Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 51.70 | 51.81 | 51.61 | 51.74 | 51.74 | 309,800 |
May 09, 2024 | 51.19 | 51.54 | 51.16 | 51.51 | 51.51 | 386,400 |
May 08, 2024 | 51.16 | 51.28 | 51.13 | 51.22 | 51.22 | 403,200 |
May 07, 2024 | 51.29 | 51.42 | 51.24 | 51.32 | 51.32 | 336,800 |
May 06, 2024 | 51.00 | 51.26 | 50.94 | 51.26 | 51.26 | 389,300 |
May 03, 2024 | 50.69 | 50.88 | 50.49 | 50.74 | 50.74 | 453,400 |
May 02, 2024 | 50.22 | 50.31 | 49.69 | 50.24 | 50.24 | 364,600 |
May 01, 2024 | 49.96 | 50.63 | 49.84 | 49.91 | 49.91 | 480,800 |
Apr 30, 2024 | 50.67 | 50.70 | 50.06 | 50.06 | 50.06 | 333,500 |
Apr 29, 2024 | 50.83 | 50.94 | 50.59 | 50.82 | 50.82 | 410,300 |
Apr 26, 2024 | 50.61 | 50.89 | 50.53 | 50.76 | 50.76 | 371,900 |
Apr 25, 2024 | 50.18 | 50.54 | 49.94 | 50.48 | 50.48 | 451,700 |
Apr 24, 2024 | 50.78 | 50.83 | 50.45 | 50.70 | 50.70 | 415,700 |
Apr 23, 2024 | 50.35 | 50.76 | 50.31 | 50.64 | 50.64 | 468,600 |
Apr 22, 2024 | 50.10 | 50.43 | 49.80 | 50.16 | 50.16 | 496,000 |
Apr 19, 2024 | 50.02 | 50.10 | 49.60 | 49.78 | 49.78 | 507,900 |
Apr 18, 2024 | 50.21 | 50.39 | 49.88 | 49.99 | 49.99 | 386,900 |
Apr 17, 2024 | 50.57 | 50.57 | 49.95 | 50.02 | 50.02 | 581,500 |
Apr 16, 2024 | 50.48 | 50.64 | 50.26 | 50.40 | 50.40 | 651,900 |
Apr 15, 2024 | 51.50 | 51.55 | 50.36 | 50.44 | 50.44 | 480,100 |
Apr 12, 2024 | 51.49 | 51.58 | 50.95 | 51.13 | 51.13 | 468,300 |
Apr 11, 2024 | 51.79 | 51.99 | 51.42 | 51.79 | 51.79 | 1,038,100 |
Apr 10, 2024 | 51.70 | 51.85 | 51.48 | 51.66 | 51.66 | 583,900 |
Apr 09, 2024 | 52.36 | 52.37 | 51.77 | 52.28 | 52.28 | 706,300 |
Apr 08, 2024 | 52.18 | 52.25 | 52.05 | 52.16 | 52.16 | 201,000 |
Apr 05, 2024 | 51.76 | 52.29 | 51.71 | 52.11 | 52.11 | 373,700 |
Apr 04, 2024 | 52.67 | 52.72 | 51.58 | 51.64 | 51.64 | 464,600 |
Apr 03, 2024 | 52.25 | 52.47 | 52.13 | 52.29 | 52.29 | 499,700 |
Apr 02, 2024 | 52.29 | 52.34 | 52.10 | 52.31 | 52.31 | 335,600 |
Apr 01, 2024 | 52.86 | 52.89 | 52.55 | 52.67 | 52.67 | 472,100 |
Mar 28, 2024 | 52.85 | 52.96 | 52.79 | 52.87 | 52.87 | 855,300 |
Mar 27, 2024 | 52.66 | 52.80 | 52.46 | 52.80 | 52.80 | 421,700 |
Mar 26, 2024 | 52.58 | 52.60 | 52.30 | 52.34 | 52.34 | 441,500 |
Mar 25, 2024 | 52.53 | 52.54 | 52.42 | 52.44 | 52.44 | 3,138,500 |
Mar 22, 2024 | 52.87 | 52.87 | 52.61 | 52.65 | 52.65 | 968,100 |
Mar 21, 2024 | 52.88 | 53.03 | 52.78 | 52.87 | 52.87 | 462,900 |
Mar 20, 2024 | 52.19 | 52.63 | 52.11 | 52.61 | 52.61 | 503,100 |
Mar 19, 2024 | 51.77 | 52.18 | 51.74 | 52.18 | 52.18 | 387,400 |
Mar 19, 2024 | 0.116 Dividend | |||||
Mar 18, 2024 | 52.11 | 52.18 | 51.94 | 51.99 | 51.87 | 443,700 |
Mar 15, 2024 | 51.89 | 52.04 | 51.70 | 51.80 | 51.68 | 889,800 |
Mar 14, 2024 | 52.57 | 52.63 | 51.96 | 52.28 | 52.16 | 472,500 |
Mar 13, 2024 | 52.51 | 52.60 | 52.31 | 52.44 | 52.32 | 490,500 |
Mar 12, 2024 | 52.22 | 52.56 | 52.01 | 52.52 | 52.40 | 518,300 |
Mar 11, 2024 | 51.97 | 52.03 | 51.69 | 52.02 | 51.90 | 387,500 |
Mar 08, 2024 | 52.60 | 52.70 | 52.01 | 52.09 | 51.97 | 584,000 |
Mar 07, 2024 | 52.35 | 52.58 | 52.28 | 52.54 | 52.42 | 540,000 |
Mar 06, 2024 | 52.08 | 52.28 | 51.91 | 52.07 | 51.95 | 1,206,700 |
Mar 05, 2024 | 52.02 | 52.02 | 51.39 | 51.64 | 51.52 | 329,000 |
Mar 04, 2024 | 52.16 | 52.32 | 52.12 | 52.16 | 52.04 | 320,700 |
Mar 01, 2024 | 51.75 | 52.18 | 51.69 | 52.17 | 52.05 | 458,900 |
Feb 29, 2024 | 51.71 | 51.74 | 51.37 | 51.62 | 51.50 | 1,095,100 |
Feb 28, 2024 | 51.37 | 51.56 | 51.34 | 51.51 | 51.40 | 340,100 |
Feb 27, 2024 | 51.50 | 51.52 | 51.31 | 51.51 | 51.40 | 645,700 |
Feb 26, 2024 | 51.54 | 51.63 | 51.42 | 51.44 | 51.33 | 626,000 |
Feb 23, 2024 | 51.61 | 51.68 | 51.42 | 51.54 | 51.43 | 710,600 |
Feb 22, 2024 | 51.02 | 51.54 | 50.96 | 51.46 | 51.35 | 831,900 |
Feb 21, 2024 | 50.12 | 50.41 | 50.01 | 50.41 | 50.30 | 333,900 |
Feb 20, 2024 | 50.51 | 50.58 | 50.26 | 50.46 | 50.35 | 985,200 |
Feb 16, 2024 | 51.04 | 51.13 | 50.69 | 50.74 | 50.63 | 624,200 |
Feb 15, 2024 | 50.85 | 51.09 | 50.80 | 51.06 | 50.95 | 461,600 |
Feb 14, 2024 | 50.50 | 50.71 | 50.27 | 50.70 | 50.59 | 398,600 |
Feb 13, 2024 | 50.16 | 50.38 | 49.87 | 50.17 | 50.06 | 502,400 |
Feb 12, 2024 | 50.95 | 51.09 | 50.79 | 50.85 | 50.74 | 299,400 |
Feb 09, 2024 | 50.80 | 51.01 | 50.72 | 50.94 | 50.83 | 480,200 |
Feb 08, 2024 | 50.57 | 50.75 | 50.53 | 50.71 | 50.60 | 464,000 |
Feb 07, 2024 | 50.37 | 50.60 | 50.21 | 50.56 | 50.45 | 1,356,300 |
Feb 06, 2024 | 50.15 | 50.15 | 49.89 | 50.12 | 50.01 | 612,800 |
Feb 05, 2024 | 50.02 | 50.09 | 49.70 | 49.98 | 49.87 | 930,700 |
Feb 02, 2024 | 49.78 | 50.27 | 49.66 | 50.09 | 49.98 | 971,800 |
Feb 01, 2024 | 49.25 | 49.71 | 49.15 | 49.71 | 49.60 | 567,100 |
Jan 31, 2024 | 49.69 | 49.69 | 49.08 | 49.12 | 49.01 | 1,574,300 |
Jan 30, 2024 | 49.74 | 49.89 | 49.72 | 49.85 | 49.74 | 2,432,700 |
Jan 29, 2024 | 49.46 | 49.81 | 49.41 | 49.79 | 49.68 | 605,700 |
Jan 26, 2024 | 49.48 | 49.58 | 49.33 | 49.45 | 49.34 | 655,300 |
Jan 25, 2024 | 49.57 | 49.59 | 49.29 | 49.51 | 49.40 | 643,900 |
Jan 24, 2024 | 49.61 | 49.61 | 49.23 | 49.23 | 49.12 | 670,500 |
Jan 23, 2024 | 49.34 | 49.39 | 49.17 | 49.34 | 49.23 | 662,000 |
Jan 22, 2024 | 49.25 | 49.37 | 49.17 | 49.28 | 49.17 | 412,700 |
Jan 19, 2024 | 48.63 | 49.11 | 48.51 | 49.09 | 48.98 | 809,400 |
Jan 18, 2024 | 48.17 | 48.48 | 48.03 | 48.44 | 48.33 | 345,100 |
Jan 17, 2024 | 47.89 | 47.99 | 47.72 | 47.97 | 47.86 | 308,700 |
Jan 16, 2024 | 48.15 | 48.31 | 47.97 | 48.17 | 48.06 | 3,680,700 |
Jan 12, 2024 | 48.34 | 48.42 | 48.13 | 48.29 | 48.18 | 550,400 |
Jan 11, 2024 | 48.09 | 48.18 | 47.65 | 48.10 | 47.99 | 569,400 |
Jan 10, 2024 | 47.81 | 48.08 | 47.74 | 48.05 | 47.94 | 363,400 |
Jan 09, 2024 | 47.56 | 47.82 | 47.47 | 47.75 | 47.64 | 364,800 |
Jan 08, 2024 | 47.16 | 47.78 | 47.16 | 47.77 | 47.66 | 612,200 |
Jan 05, 2024 | 47.07 | 47.36 | 46.98 | 47.13 | 47.02 | 706,600 |
Jan 04, 2024 | 47.12 | 47.40 | 47.06 | 47.06 | 46.96 | 594,100 |
Jan 03, 2024 | 47.35 | 47.40 | 47.11 | 47.17 | 47.06 | 1,379,300 |
Jan 02, 2024 | 47.58 | 47.68 | 47.37 | 47.58 | 47.47 | 555,600 |
Dec 29, 2023 | 47.94 | 48.04 | 47.68 | 47.86 | 47.75 | 454,600 |
Dec 28, 2023 | 47.99 | 48.06 | 47.94 | 47.98 | 47.87 | 478,300 |
Dec 28, 2023 | 0.01 Dividend | |||||
Dec 27, 2023 | 47.94 | 48.02 | 47.86 | 48.01 | 47.89 | 413,900 |
Dec 26, 2023 | 47.79 | 48.02 | 47.79 | 47.95 | 47.83 | 490,600 |
Dec 22, 2023 | 47.76 | 47.89 | 47.56 | 47.78 | 47.66 | 449,500 |
Dec 21, 2023 | 47.49 | 47.63 | 47.22 | 47.63 | 47.51 | 518,900 |
Dec 20, 2023 | 47.72 | 47.88 | 47.13 | 47.15 | 47.03 | 561,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |