Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 47.56 | 47.57 | 47.30 | 47.52 | 47.52 | 35,990 |
May 02, 2024 | 46.88 | 46.89 | 46.39 | 46.83 | 46.83 | 76,200 |
May 01, 2024 | 46.52 | 47.13 | 46.42 | 46.42 | 46.42 | 31,400 |
Apr 30, 2024 | 47.23 | 47.28 | 46.48 | 46.48 | 46.48 | 69,300 |
Apr 29, 2024 | 47.32 | 47.35 | 47.11 | 47.30 | 47.30 | 54,300 |
Apr 26, 2024 | 47.16 | 47.30 | 47.08 | 47.14 | 47.14 | 28,900 |
Apr 25, 2024 | 46.19 | 46.62 | 46.02 | 46.62 | 46.62 | 34,700 |
Apr 24, 2024 | 47.00 | 47.10 | 46.76 | 47.04 | 47.04 | 30,300 |
Apr 23, 2024 | 46.47 | 46.84 | 46.37 | 46.82 | 46.82 | 23,200 |
Apr 22, 2024 | 46.16 | 46.49 | 45.86 | 46.20 | 46.20 | 64,000 |
Apr 19, 2024 | 46.37 | 46.37 | 45.80 | 45.95 | 45.95 | 39,800 |
Apr 18, 2024 | 46.68 | 46.75 | 46.31 | 46.37 | 46.37 | 30,300 |
Apr 17, 2024 | 47.16 | 47.16 | 46.47 | 46.64 | 46.64 | 48,800 |
Apr 16, 2024 | 47.15 | 47.22 | 46.89 | 46.97 | 46.97 | 76,600 |
Apr 15, 2024 | 48.13 | 48.13 | 47.12 | 47.17 | 47.17 | 81,300 |
Apr 12, 2024 | 48.20 | 48.33 | 47.74 | 47.92 | 47.92 | 35,600 |
Apr 11, 2024 | 48.21 | 48.58 | 47.88 | 48.49 | 48.49 | 20,900 |
Apr 10, 2024 | 48.02 | 48.04 | 47.83 | 48.00 | 48.00 | 57,200 |
Apr 09, 2024 | 48.46 | 48.50 | 48.05 | 48.50 | 48.50 | 39,600 |
Apr 08, 2024 | 48.36 | 48.37 | 48.20 | 48.26 | 48.26 | 71,300 |
Apr 05, 2024 | 47.92 | 48.42 | 47.85 | 48.20 | 48.20 | 65,800 |
Apr 04, 2024 | 48.64 | 48.72 | 47.73 | 47.79 | 47.79 | 69,800 |
Apr 03, 2024 | 48.15 | 48.42 | 48.08 | 48.27 | 48.27 | 77,300 |
Apr 02, 2024 | 48.10 | 48.22 | 47.94 | 48.22 | 48.22 | 112,500 |
Apr 01, 2024 | 48.50 | 48.56 | 48.31 | 48.44 | 48.44 | 113,400 |
Mar 28, 2024 | 48.52 | 48.52 | 48.33 | 48.36 | 48.36 | 47,300 |
Mar 27, 2024 | 48.31 | 48.48 | 48.11 | 48.48 | 48.48 | 47,000 |
Mar 27, 2024 | 0.031 Dividend | |||||
Mar 26, 2024 | 48.18 | 48.29 | 48.00 | 48.06 | 48.03 | 69,900 |
Mar 25, 2024 | 48.12 | 48.20 | 48.04 | 48.14 | 48.11 | 49,000 |
Mar 22, 2024 | 48.30 | 48.42 | 48.25 | 48.35 | 48.32 | 41,100 |
Mar 21, 2024 | 48.72 | 48.72 | 48.36 | 48.38 | 48.35 | 33,300 |
Mar 20, 2024 | 48.04 | 48.41 | 47.89 | 48.41 | 48.38 | 54,800 |
Mar 19, 2024 | 47.71 | 48.00 | 47.57 | 47.98 | 47.95 | 51,000 |
Mar 18, 2024 | 47.78 | 48.03 | 47.73 | 47.75 | 47.72 | 43,100 |
Mar 15, 2024 | 47.53 | 47.55 | 47.11 | 47.36 | 47.33 | 45,500 |
Mar 14, 2024 | 47.93 | 47.93 | 47.55 | 47.82 | 47.79 | 33,100 |
Mar 13, 2024 | 47.90 | 47.90 | 47.64 | 47.70 | 47.67 | 54,500 |
Mar 12, 2024 | 47.60 | 47.91 | 47.30 | 47.88 | 47.85 | 45,200 |
Mar 11, 2024 | 47.25 | 47.41 | 47.12 | 47.41 | 47.38 | 128,100 |
Mar 08, 2024 | 47.59 | 47.82 | 47.33 | 47.38 | 47.35 | 56,000 |
Mar 07, 2024 | 47.27 | 47.67 | 47.22 | 47.56 | 47.53 | 62,600 |
Mar 06, 2024 | 47.16 | 47.26 | 46.90 | 47.04 | 47.01 | 117,900 |
Mar 05, 2024 | 47.31 | 47.31 | 46.70 | 46.92 | 46.89 | 91,600 |
Mar 04, 2024 | 47.85 | 47.85 | 47.58 | 47.64 | 47.61 | 130,200 |
Mar 01, 2024 | 47.64 | 48.05 | 47.64 | 47.99 | 47.96 | 46,700 |
Feb 29, 2024 | 47.47 | 47.64 | 47.22 | 47.56 | 47.53 | 52,700 |
Feb 28, 2024 | 47.37 | 47.37 | 47.19 | 47.32 | 47.29 | 46,700 |
Feb 27, 2024 | 47.40 | 47.45 | 47.18 | 47.45 | 47.42 | 38,300 |
Feb 26, 2024 | 47.56 | 47.56 | 47.32 | 47.33 | 47.30 | 61,300 |
Feb 23, 2024 | 47.77 | 47.77 | 47.49 | 47.54 | 47.51 | 39,100 |
Feb 22, 2024 | 47.42 | 47.70 | 47.25 | 47.62 | 47.59 | 51,700 |
Feb 21, 2024 | 46.63 | 46.88 | 46.50 | 46.86 | 46.83 | 33,200 |
Feb 20, 2024 | 46.90 | 46.96 | 46.54 | 46.82 | 46.79 | 92,900 |
Feb 16, 2024 | 47.35 | 47.35 | 46.97 | 47.01 | 46.98 | 34,200 |
Feb 15, 2024 | 47.09 | 47.31 | 47.00 | 47.30 | 47.27 | 63,100 |
Feb 14, 2024 | 46.90 | 47.11 | 46.67 | 47.07 | 47.04 | 63,100 |
Feb 13, 2024 | 46.70 | 46.82 | 46.34 | 46.67 | 46.64 | 42,400 |
Feb 12, 2024 | 47.52 | 47.62 | 47.30 | 47.38 | 47.35 | 72,400 |
Feb 09, 2024 | 47.33 | 47.53 | 47.26 | 47.53 | 47.50 | 110,800 |
Feb 08, 2024 | 47.19 | 47.24 | 47.09 | 47.24 | 47.21 | 50,500 |
Feb 07, 2024 | 46.97 | 47.15 | 46.92 | 47.14 | 47.11 | 38,800 |
Feb 06, 2024 | 46.68 | 46.74 | 46.53 | 46.71 | 46.68 | 41,800 |
Feb 05, 2024 | 46.60 | 46.72 | 46.34 | 46.55 | 46.52 | 119,800 |
Feb 02, 2024 | 46.17 | 46.81 | 46.15 | 46.70 | 46.67 | 52,100 |
Feb 01, 2024 | 45.83 | 46.16 | 45.80 | 46.16 | 46.13 | 63,700 |
Jan 31, 2024 | 46.20 | 46.20 | 45.60 | 45.61 | 45.58 | 75,100 |
Jan 30, 2024 | 46.80 | 46.80 | 46.50 | 46.58 | 46.55 | 56,800 |
Jan 29, 2024 | 46.49 | 46.81 | 46.38 | 46.81 | 46.78 | 61,100 |
Jan 26, 2024 | 46.48 | 46.60 | 46.33 | 46.43 | 46.40 | 43,600 |
Jan 25, 2024 | 46.48 | 46.60 | 46.32 | 46.57 | 46.54 | 36,900 |
Jan 24, 2024 | 46.53 | 46.66 | 46.32 | 46.35 | 46.32 | 45,700 |
Jan 23, 2024 | 46.24 | 46.33 | 46.09 | 46.33 | 46.30 | 68,700 |
Jan 22, 2024 | 46.25 | 46.35 | 46.10 | 46.16 | 46.13 | 79,600 |
Jan 19, 2024 | 45.71 | 46.07 | 45.57 | 46.05 | 46.02 | 39,700 |
Jan 18, 2024 | 45.31 | 45.52 | 45.24 | 45.50 | 45.47 | 37,100 |
Jan 17, 2024 | 44.94 | 45.04 | 44.72 | 45.04 | 45.01 | 67,000 |
Jan 16, 2024 | 45.35 | 45.43 | 45.06 | 45.25 | 45.22 | 107,800 |
Jan 12, 2024 | 45.44 | 45.54 | 45.32 | 45.40 | 45.37 | 31,500 |
Jan 11, 2024 | 45.48 | 45.51 | 44.99 | 45.40 | 45.37 | 60,900 |
Jan 10, 2024 | 45.11 | 45.43 | 45.11 | 45.35 | 45.32 | 27,700 |
Jan 09, 2024 | 44.92 | 45.17 | 44.87 | 45.08 | 45.05 | 84,100 |
Jan 08, 2024 | 44.51 | 45.14 | 44.48 | 45.14 | 45.11 | 105,400 |
Jan 05, 2024 | 44.49 | 44.72 | 44.33 | 44.44 | 44.41 | 44,900 |
Jan 04, 2024 | 44.66 | 44.81 | 44.46 | 44.48 | 44.45 | 89,100 |
Jan 03, 2024 | 44.80 | 44.94 | 44.67 | 44.73 | 44.70 | 98,800 |
Jan 02, 2024 | 45.08 | 45.12 | 44.76 | 44.97 | 44.94 | 105,100 |
Dec 29, 2023 | 45.65 | 45.65 | 45.28 | 45.46 | 45.43 | 67,300 |
Dec 28, 2023 | 45.64 | 45.75 | 45.57 | 45.65 | 45.62 | 62,400 |
Dec 27, 2023 | 45.60 | 45.67 | 45.51 | 45.67 | 45.64 | 65,600 |
Dec 27, 2023 | 0.142 Dividend | |||||
Dec 26, 2023 | 45.59 | 45.80 | 45.59 | 45.75 | 45.58 | 60,900 |
Dec 22, 2023 | 45.59 | 45.69 | 45.38 | 45.51 | 45.34 | 21,700 |
Dec 21, 2023 | 45.38 | 45.49 | 45.17 | 45.49 | 45.32 | 30,300 |
Dec 20, 2023 | 45.58 | 45.75 | 45.00 | 45.00 | 44.83 | 48,000 |
Dec 19, 2023 | 45.35 | 45.59 | 45.35 | 45.56 | 45.39 | 79,300 |
Dec 18, 2023 | 45.18 | 45.32 | 45.13 | 45.21 | 45.04 | 46,100 |
Dec 15, 2023 | 45.01 | 45.16 | 44.99 | 45.07 | 44.90 | 20,600 |
Dec 14, 2023 | 45.03 | 45.20 | 44.87 | 45.09 | 44.92 | 44,100 |
Dec 13, 2023 | 44.51 | 44.93 | 44.41 | 44.88 | 44.71 | 38,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |