Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 51.31 | 51.35 | 51.31 | 51.35 | 51.35 | 606 |
May 02, 2024 | 50.58 | 51.10 | 50.58 | 51.02 | 51.02 | 3,500 |
May 01, 2024 | 50.66 | 51.01 | 50.35 | 50.47 | 50.47 | 1,900 |
Apr 30, 2024 | 50.93 | 51.02 | 50.72 | 50.72 | 50.72 | 1,500 |
Apr 29, 2024 | 51.52 | 51.96 | 51.52 | 51.96 | 51.96 | 1,900 |
Apr 26, 2024 | 51.33 | 51.55 | 51.17 | 51.48 | 51.48 | 2,200 |
Apr 25, 2024 | 50.74 | 51.42 | 50.74 | 51.38 | 51.38 | 5,300 |
Apr 24, 2024 | 50.94 | 51.17 | 50.90 | 51.15 | 51.15 | 2,800 |
Apr 23, 2024 | 50.84 | 51.15 | 50.84 | 51.10 | 51.10 | 2,800 |
Apr 22, 2024 | 50.43 | 51.11 | 50.43 | 51.05 | 51.05 | 5,900 |
Apr 19, 2024 | 50.62 | 51.11 | 50.62 | 50.99 | 50.99 | 2,300 |
Apr 18, 2024 | 50.83 | 50.88 | 50.55 | 50.62 | 50.62 | 3,300 |
Apr 17, 2024 | 50.56 | 50.58 | 50.55 | 50.55 | 50.55 | 1,100 |
Apr 16, 2024 | 50.10 | 50.40 | 50.10 | 50.28 | 50.28 | 900 |
Apr 15, 2024 | 51.25 | 51.35 | 50.89 | 50.91 | 50.91 | 2,600 |
Apr 12, 2024 | 51.95 | 51.95 | 51.19 | 51.19 | 51.19 | 1,200 |
Apr 11, 2024 | 51.83 | 52.18 | 51.63 | 52.09 | 52.09 | 3,700 |
Apr 10, 2024 | 51.99 | 52.32 | 51.69 | 52.11 | 52.11 | 28,800 |
Apr 09, 2024 | 52.63 | 52.63 | 52.39 | 52.63 | 52.63 | 7,200 |
Apr 08, 2024 | 52.23 | 52.36 | 52.06 | 52.28 | 52.28 | 1,700 |
Apr 05, 2024 | 51.67 | 52.04 | 51.57 | 52.04 | 52.04 | 15,300 |
Apr 04, 2024 | 51.98 | 52.20 | 51.64 | 51.66 | 51.66 | 1,800 |
Apr 03, 2024 | 51.55 | 51.82 | 51.47 | 51.75 | 51.75 | 31,900 |
Apr 02, 2024 | 51.16 | 51.31 | 51.07 | 51.31 | 51.31 | 3,200 |
Apr 01, 2024 | 51.27 | 51.27 | 50.96 | 51.04 | 51.04 | 1,900 |
Mar 28, 2024 | 50.90 | 50.94 | 50.90 | 50.93 | 50.93 | 2,600 |
Mar 27, 2024 | 50.00 | 50.63 | 50.00 | 50.63 | 50.63 | 3,900 |
Mar 26, 2024 | 50.01 | 50.01 | 49.75 | 49.76 | 49.76 | 7,200 |
Mar 25, 2024 | 50.04 | 50.07 | 49.97 | 50.00 | 50.00 | 9,300 |
Mar 22, 2024 | 49.92 | 49.92 | 49.80 | 49.82 | 49.82 | 1,700 |
Mar 21, 2024 | 50.19 | 50.19 | 50.01 | 50.04 | 50.04 | 5,200 |
Mar 20, 2024 | 49.36 | 49.95 | 49.36 | 49.87 | 49.87 | 3,400 |
Mar 19, 2024 | 49.22 | 49.29 | 49.19 | 49.27 | 49.27 | 3,000 |
Mar 18, 2024 | 49.03 | 49.15 | 48.96 | 49.11 | 49.11 | 1,100 |
Mar 15, 2024 | 49.00 | 49.02 | 48.91 | 49.02 | 49.02 | 3,900 |
Mar 14, 2024 | 48.80 | 48.82 | 48.63 | 48.82 | 48.82 | 4,300 |
Mar 13, 2024 | 48.57 | 49.10 | 48.57 | 48.95 | 48.95 | 8,400 |
Mar 12, 2024 | 48.41 | 48.48 | 48.22 | 48.41 | 48.41 | 3,700 |
Mar 11, 2024 | 48.03 | 48.40 | 48.03 | 48.40 | 48.40 | 1,600 |
Mar 08, 2024 | 48.43 | 48.43 | 48.19 | 48.32 | 48.32 | 4,700 |
Mar 07, 2024 | 48.08 | 48.48 | 48.08 | 48.37 | 48.37 | 7,200 |
Mar 06, 2024 | 47.95 | 48.08 | 47.84 | 47.88 | 47.88 | 12,700 |
Mar 05, 2024 | 47.68 | 47.69 | 47.35 | 47.47 | 47.47 | 11,300 |
Mar 04, 2024 | 47.68 | 47.68 | 47.46 | 47.46 | 47.46 | 44,200 |
Mar 01, 2024 | 47.50 | 47.82 | 47.50 | 47.77 | 47.77 | 6,600 |
Feb 29, 2024 | 47.28 | 47.33 | 47.19 | 47.27 | 47.27 | 27,900 |
Feb 28, 2024 | 47.09 | 47.27 | 46.99 | 47.01 | 47.01 | 5,800 |
Feb 27, 2024 | 47.35 | 47.35 | 47.17 | 47.26 | 47.26 | 6,000 |
Feb 26, 2024 | 47.13 | 47.22 | 47.08 | 47.17 | 47.17 | 7,000 |
Feb 23, 2024 | 47.25 | 47.45 | 47.13 | 47.40 | 47.40 | 5,100 |
Feb 22, 2024 | 47.14 | 47.37 | 47.10 | 47.33 | 47.33 | 10,100 |
Feb 21, 2024 | 46.84 | 47.19 | 46.84 | 47.19 | 47.19 | 6,400 |
Feb 20, 2024 | 47.09 | 47.09 | 46.80 | 46.86 | 46.86 | 3,200 |
Feb 16, 2024 | 47.04 | 47.31 | 47.04 | 47.12 | 47.12 | 5,400 |
Feb 15, 2024 | 46.51 | 47.03 | 46.51 | 47.03 | 47.03 | 8,500 |
Feb 14, 2024 | 46.31 | 46.43 | 46.17 | 46.36 | 46.36 | 8,500 |
Feb 13, 2024 | 46.60 | 46.60 | 45.89 | 46.06 | 46.06 | 7,200 |
Feb 12, 2024 | 46.78 | 47.09 | 46.78 | 46.97 | 46.97 | 1,900 |
Feb 09, 2024 | 46.36 | 46.52 | 46.36 | 46.49 | 46.49 | 13,900 |
Feb 08, 2024 | 46.60 | 46.70 | 46.53 | 46.67 | 46.67 | 2,400 |
Feb 07, 2024 | 46.74 | 46.80 | 46.61 | 46.75 | 46.75 | 32,800 |
Feb 06, 2024 | 46.70 | 46.85 | 46.70 | 46.75 | 46.75 | 5,200 |
Feb 05, 2024 | 46.43 | 46.52 | 46.34 | 46.45 | 46.45 | 2,300 |
Feb 02, 2024 | 47.14 | 47.14 | 46.88 | 46.98 | 46.98 | 11,400 |
Feb 01, 2024 | 47.28 | 47.59 | 47.20 | 47.38 | 47.38 | 4,300 |
Jan 31, 2024 | 47.47 | 47.55 | 46.89 | 46.90 | 46.90 | 10,600 |
Jan 30, 2024 | 47.09 | 47.50 | 47.05 | 47.48 | 47.48 | 18,000 |
Jan 29, 2024 | 47.23 | 47.40 | 47.02 | 47.40 | 47.40 | 9,300 |
Jan 26, 2024 | 47.10 | 47.24 | 46.94 | 47.16 | 47.16 | 13,200 |
Jan 25, 2024 | 46.70 | 46.89 | 46.56 | 46.89 | 46.89 | 6,800 |
Jan 24, 2024 | 46.74 | 46.74 | 46.42 | 46.46 | 46.46 | 4,200 |
Jan 23, 2024 | 45.99 | 46.24 | 45.99 | 46.16 | 46.16 | 10,100 |
Jan 22, 2024 | 45.90 | 46.01 | 45.89 | 45.91 | 45.91 | 7,800 |
Jan 19, 2024 | 46.10 | 46.25 | 45.90 | 46.24 | 46.24 | 9,300 |
Jan 18, 2024 | 45.96 | 46.18 | 45.95 | 46.17 | 46.17 | 8,100 |
Jan 17, 2024 | 46.21 | 46.26 | 46.01 | 46.10 | 46.10 | 141,200 |
Jan 16, 2024 | 47.32 | 47.33 | 46.67 | 46.67 | 46.67 | 4,800 |
Jan 12, 2024 | 48.00 | 48.00 | 47.60 | 47.68 | 47.68 | 242,200 |
Jan 11, 2024 | 47.72 | 47.72 | 47.31 | 47.45 | 47.45 | 62,000 |
Jan 10, 2024 | 47.65 | 47.66 | 47.52 | 47.58 | 47.58 | 8,800 |
Jan 09, 2024 | 47.90 | 47.90 | 47.79 | 47.85 | 47.85 | 4,800 |
Jan 08, 2024 | 48.00 | 48.54 | 47.91 | 48.44 | 48.44 | 11,700 |
Jan 05, 2024 | 48.57 | 48.87 | 48.48 | 48.59 | 48.59 | 7,500 |
Jan 04, 2024 | 48.94 | 48.94 | 48.53 | 48.57 | 48.57 | 16,900 |
Jan 03, 2024 | 48.65 | 49.02 | 48.62 | 48.81 | 48.81 | 11,800 |
Jan 02, 2024 | 48.70 | 49.10 | 48.70 | 48.74 | 48.74 | 5,500 |
Dec 29, 2023 | 48.72 | 48.84 | 48.61 | 48.81 | 48.81 | 25,800 |
Dec 28, 2023 | 49.00 | 49.13 | 48.81 | 48.83 | 48.83 | 88,900 |
Dec 27, 2023 | 49.17 | 49.22 | 49.01 | 49.14 | 49.14 | 30,600 |
Dec 26, 2023 | 48.80 | 49.12 | 48.80 | 49.01 | 49.01 | 8,100 |
Dec 22, 2023 | 48.77 | 48.86 | 48.63 | 48.63 | 48.63 | 11,900 |
Dec 21, 2023 | 48.23 | 48.42 | 48.14 | 48.42 | 48.42 | 33,500 |
Dec 20, 2023 | 48.54 | 48.62 | 47.88 | 47.88 | 47.88 | 40,300 |
Dec 19, 2023 | 48.10 | 48.56 | 48.10 | 48.55 | 48.55 | 103,000 |
Dec 18, 2023 | 48.20 | 48.20 | 47.85 | 47.85 | 47.85 | 2,600 |
Dec 18, 2023 | 1.598 Dividend | |||||
Dec 15, 2023 | 49.51 | 49.51 | 49.10 | 49.18 | 47.58 | 37,800 |
Dec 14, 2023 | 49.02 | 49.66 | 49.02 | 49.53 | 47.92 | 18,200 |
Dec 13, 2023 | 47.53 | 48.47 | 47.32 | 48.47 | 46.90 | 47,400 |
Dec 12, 2023 | 47.34 | 47.42 | 47.23 | 47.42 | 45.88 | 1,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |