Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 49.28 | 49.41 | 49.04 | 49.25 | 49.25 | 72,871 |
May 02, 2024 | 48.33 | 48.53 | 48.02 | 48.37 | 48.37 | 359,000 |
May 01, 2024 | 47.80 | 48.24 | 47.47 | 47.60 | 47.60 | 136,200 |
Apr 30, 2024 | 48.39 | 48.67 | 47.77 | 47.77 | 47.77 | 292,200 |
Apr 29, 2024 | 48.87 | 48.87 | 48.63 | 48.76 | 48.76 | 69,600 |
Apr 26, 2024 | 48.26 | 48.57 | 48.26 | 48.41 | 48.41 | 59,400 |
Apr 25, 2024 | 47.41 | 48.13 | 47.29 | 48.03 | 48.03 | 39,500 |
Apr 24, 2024 | 48.59 | 48.62 | 48.01 | 48.22 | 48.22 | 113,400 |
Apr 23, 2024 | 47.69 | 48.51 | 47.69 | 48.49 | 48.49 | 241,000 |
Apr 22, 2024 | 47.23 | 47.72 | 47.19 | 47.49 | 47.49 | 82,800 |
Apr 19, 2024 | 47.26 | 47.32 | 46.66 | 46.81 | 46.81 | 152,900 |
Apr 18, 2024 | 47.44 | 47.60 | 47.14 | 47.21 | 47.21 | 118,300 |
Apr 17, 2024 | 48.17 | 48.18 | 47.24 | 47.51 | 47.51 | 232,000 |
Apr 16, 2024 | 47.98 | 48.45 | 47.89 | 48.26 | 48.26 | 180,200 |
Apr 15, 2024 | 49.02 | 49.08 | 48.02 | 48.08 | 48.08 | 71,000 |
Apr 12, 2024 | 48.61 | 48.71 | 48.12 | 48.21 | 48.21 | 115,500 |
Apr 11, 2024 | 49.45 | 49.58 | 48.81 | 49.51 | 49.51 | 141,000 |
Apr 10, 2024 | 49.17 | 49.70 | 49.17 | 49.42 | 49.42 | 141,000 |
Apr 09, 2024 | 50.14 | 50.29 | 49.53 | 49.83 | 49.83 | 98,200 |
Apr 08, 2024 | 50.05 | 50.14 | 49.89 | 49.89 | 49.89 | 39,900 |
Apr 05, 2024 | 49.40 | 49.86 | 49.36 | 49.74 | 49.74 | 60,700 |
Apr 04, 2024 | 50.30 | 50.30 | 49.13 | 49.20 | 49.20 | 92,600 |
Apr 03, 2024 | 49.44 | 49.87 | 49.40 | 49.73 | 49.73 | 72,200 |
Apr 02, 2024 | 49.23 | 49.28 | 49.03 | 49.25 | 49.25 | 263,400 |
Apr 01, 2024 | 49.68 | 50.23 | 49.68 | 49.86 | 49.86 | 550,400 |
Mar 28, 2024 | 49.49 | 49.62 | 49.46 | 49.48 | 49.48 | 87,500 |
Mar 27, 2024 | 49.68 | 49.75 | 49.45 | 49.75 | 49.75 | 44,700 |
Mar 26, 2024 | 49.56 | 49.59 | 49.30 | 49.30 | 49.30 | 133,100 |
Mar 25, 2024 | 49.07 | 49.36 | 49.07 | 49.17 | 49.17 | 92,500 |
Mar 22, 2024 | 48.98 | 49.23 | 48.96 | 49.06 | 49.06 | 191,300 |
Mar 21, 2024 | 49.42 | 49.50 | 49.25 | 49.35 | 49.35 | 550,900 |
Mar 20, 2024 | 48.44 | 49.11 | 48.32 | 49.11 | 49.11 | 122,400 |
Mar 19, 2024 | 48.03 | 48.44 | 47.90 | 48.35 | 48.35 | 218,500 |
Mar 18, 2024 | 48.34 | 48.43 | 48.05 | 48.05 | 48.05 | 88,800 |
Mar 15, 2024 | 48.37 | 48.40 | 48.03 | 48.15 | 48.15 | 101,100 |
Mar 14, 2024 | 48.76 | 48.84 | 48.23 | 48.44 | 48.44 | 94,300 |
Mar 13, 2024 | 49.09 | 49.13 | 48.88 | 48.95 | 48.95 | 467,000 |
Mar 12, 2024 | 48.69 | 49.09 | 48.34 | 49.09 | 49.09 | 94,800 |
Mar 11, 2024 | 48.60 | 48.60 | 48.26 | 48.47 | 48.47 | 47,100 |
Mar 08, 2024 | 49.65 | 49.65 | 48.83 | 48.88 | 48.88 | 175,900 |
Mar 07, 2024 | 49.23 | 49.98 | 49.23 | 49.83 | 49.83 | 183,100 |
Mar 06, 2024 | 48.45 | 48.84 | 48.33 | 48.70 | 48.70 | 199,300 |
Mar 05, 2024 | 48.19 | 48.26 | 47.59 | 47.80 | 47.80 | 88,200 |
Mar 04, 2024 | 48.31 | 48.61 | 48.29 | 48.44 | 48.44 | 81,800 |
Mar 01, 2024 | 47.73 | 48.34 | 47.59 | 48.33 | 48.33 | 87,300 |
Feb 29, 2024 | 47.66 | 47.82 | 47.43 | 47.74 | 47.74 | 363,900 |
Feb 28, 2024 | 47.38 | 47.61 | 47.35 | 47.48 | 47.48 | 69,200 |
Feb 27, 2024 | 47.82 | 47.99 | 47.60 | 47.69 | 47.69 | 191,100 |
Feb 26, 2024 | 47.62 | 47.80 | 47.56 | 47.73 | 47.73 | 68,500 |
Feb 23, 2024 | 47.82 | 47.85 | 47.49 | 47.56 | 47.56 | 194,100 |
Feb 22, 2024 | 47.96 | 48.11 | 47.73 | 47.94 | 47.94 | 244,900 |
Feb 21, 2024 | 46.65 | 46.95 | 46.53 | 46.95 | 46.95 | 301,400 |
Feb 20, 2024 | 47.04 | 47.07 | 46.70 | 46.92 | 46.92 | 296,600 |
Feb 16, 2024 | 47.46 | 47.65 | 47.24 | 47.27 | 47.27 | 334,700 |
Feb 15, 2024 | 47.05 | 47.34 | 46.95 | 47.26 | 47.26 | 154,800 |
Feb 14, 2024 | 46.39 | 46.63 | 46.32 | 46.63 | 46.63 | 73,200 |
Feb 13, 2024 | 45.94 | 46.33 | 45.75 | 46.01 | 46.01 | 241,900 |
Feb 12, 2024 | 47.21 | 47.47 | 47.11 | 47.16 | 47.16 | 101,500 |
Feb 09, 2024 | 47.04 | 47.44 | 46.99 | 47.36 | 47.36 | 87,900 |
Feb 08, 2024 | 46.57 | 46.75 | 46.50 | 46.70 | 46.70 | 145,600 |
Feb 07, 2024 | 46.07 | 46.31 | 46.04 | 46.19 | 46.19 | 211,900 |
Feb 06, 2024 | 45.84 | 46.14 | 45.76 | 46.12 | 46.12 | 145,100 |
Feb 05, 2024 | 45.54 | 45.88 | 45.33 | 45.80 | 45.80 | 107,400 |
Feb 02, 2024 | 45.73 | 45.87 | 45.60 | 45.82 | 45.82 | 152,600 |
Feb 01, 2024 | 45.71 | 46.13 | 45.56 | 46.09 | 46.09 | 231,600 |
Jan 31, 2024 | 45.89 | 46.01 | 45.46 | 45.54 | 45.54 | 247,600 |
Jan 30, 2024 | 45.97 | 46.00 | 45.71 | 45.87 | 45.87 | 264,600 |
Jan 29, 2024 | 45.71 | 46.14 | 45.63 | 46.10 | 46.10 | 194,500 |
Jan 26, 2024 | 45.91 | 46.10 | 45.79 | 45.94 | 45.94 | 237,600 |
Jan 25, 2024 | 45.95 | 46.08 | 45.71 | 45.89 | 45.89 | 247,100 |
Jan 24, 2024 | 45.48 | 45.97 | 45.48 | 45.55 | 45.55 | 291,100 |
Jan 23, 2024 | 43.94 | 44.24 | 43.85 | 44.22 | 44.22 | 151,500 |
Jan 22, 2024 | 44.05 | 44.25 | 43.90 | 43.97 | 43.97 | 98,100 |
Jan 19, 2024 | 43.54 | 43.85 | 43.38 | 43.84 | 43.84 | 179,800 |
Jan 18, 2024 | 43.11 | 43.56 | 43.11 | 43.54 | 43.54 | 337,000 |
Jan 17, 2024 | 42.64 | 42.81 | 42.36 | 42.78 | 42.78 | 223,700 |
Jan 16, 2024 | 42.93 | 43.10 | 42.75 | 42.90 | 42.90 | 112,700 |
Jan 12, 2024 | 43.71 | 43.85 | 43.50 | 43.58 | 43.58 | 134,300 |
Jan 11, 2024 | 43.61 | 43.75 | 43.18 | 43.59 | 43.59 | 142,300 |
Jan 10, 2024 | 43.15 | 43.41 | 42.97 | 43.32 | 43.32 | 113,300 |
Jan 09, 2024 | 43.06 | 43.26 | 43.06 | 43.18 | 43.18 | 104,800 |
Jan 08, 2024 | 43.23 | 43.59 | 43.23 | 43.58 | 43.58 | 173,700 |
Jan 05, 2024 | 42.80 | 43.24 | 42.72 | 42.89 | 42.89 | 273,700 |
Jan 04, 2024 | 42.75 | 43.16 | 42.74 | 42.92 | 42.92 | 167,300 |
Jan 03, 2024 | 42.86 | 43.07 | 42.72 | 42.92 | 42.92 | 303,900 |
Jan 02, 2024 | 43.75 | 43.82 | 43.45 | 43.52 | 43.52 | 514,100 |
Dec 29, 2023 | 44.68 | 44.78 | 44.47 | 44.63 | 44.63 | 103,100 |
Dec 28, 2023 | 44.73 | 44.85 | 44.63 | 44.64 | 44.64 | 69,400 |
Dec 27, 2023 | 44.69 | 44.88 | 44.69 | 44.87 | 44.87 | 87,100 |
Dec 26, 2023 | 44.41 | 44.76 | 44.41 | 44.66 | 44.66 | 114,600 |
Dec 22, 2023 | 44.22 | 44.32 | 44.07 | 44.25 | 44.25 | 98,100 |
Dec 21, 2023 | 44.45 | 44.67 | 44.27 | 44.65 | 44.65 | 140,800 |
Dec 20, 2023 | 44.29 | 44.54 | 43.83 | 43.85 | 43.85 | 199,700 |
Dec 20, 2023 | 0.331 Dividend | |||||
Dec 19, 2023 | 44.71 | 44.90 | 44.71 | 44.90 | 44.57 | 636,800 |
Dec 18, 2023 | 44.59 | 44.63 | 44.31 | 44.47 | 44.14 | 128,800 |
Dec 15, 2023 | 44.82 | 44.92 | 44.61 | 44.65 | 44.32 | 165,100 |
Dec 14, 2023 | 44.72 | 45.07 | 44.66 | 44.92 | 44.59 | 181,400 |
Dec 13, 2023 | 43.69 | 44.27 | 43.38 | 44.16 | 43.83 | 158,900 |
Dec 12, 2023 | 43.27 | 43.50 | 43.20 | 43.50 | 43.18 | 84,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |