Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 53.22 | 53.90 | 53.11 | 53.81 | 53.81 | 784,115 |
May 07, 2024 | 53.65 | 53.85 | 53.35 | 53.41 | 53.41 | 639,000 |
May 06, 2024 | 53.37 | 53.56 | 53.12 | 53.51 | 53.51 | 573,900 |
May 03, 2024 | 53.08 | 53.37 | 52.87 | 52.97 | 52.97 | 901,900 |
May 02, 2024 | 52.73 | 52.86 | 52.12 | 52.53 | 52.53 | 378,500 |
May 01, 2024 | 52.05 | 53.03 | 51.93 | 52.23 | 52.23 | 909,100 |
Apr 30, 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 51.89 | 380,300 |
Apr 29, 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 52.60 | 513,400 |
Apr 26, 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 52.61 | 421,500 |
Apr 25, 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 52.49 | 369,400 |
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 53.06 | 406,700 |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 52.86 | 564,000 |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 52.32 | 827,000 |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 51.29 | 1,020,700 |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 50.30 | 988,600 |
Apr 17, 2024 | 49.89 | 50.37 | 49.63 | 49.93 | 49.93 | 1,058,700 |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 49.58 | 2,023,800 |
Apr 15, 2024 | 51.00 | 51.67 | 50.10 | 50.39 | 50.39 | 1,078,000 |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 50.26 | 969,700 |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 50.98 | 742,000 |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 51.38 | 972,300 |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 52.97 | 303,200 |
Apr 08, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 52.87 | 273,400 |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 52.17 | 313,300 |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 51.96 | 866,300 |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 52.54 | 341,800 |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 52.59 | 268,200 |
Apr 01, 2024 | 53.72 | 53.72 | 52.99 | 53.06 | 53.06 | 305,000 |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 53.66 | 442,700 |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 53.22 | 1,050,100 |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 51.96 | 241,200 |
Mar 25, 2024 | 51.99 | 52.48 | 51.81 | 51.90 | 51.90 | 512,100 |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 52.00 | 475,300 |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 52.81 | 802,200 |
Mar 20, 2024 | 50.28 | 51.82 | 50.18 | 51.69 | 51.69 | 746,500 |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 50.50 | 342,400 |
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 50.39 | 432,400 |
Mar 18, 2024 | 0.426 Dividend | |||||
Mar 15, 2024 | 50.30 | 51.01 | 50.30 | 50.61 | 50.18 | 1,137,900 |
Mar 14, 2024 | 51.41 | 51.54 | 50.25 | 50.59 | 50.16 | 550,300 |
Mar 13, 2024 | 51.20 | 51.75 | 51.20 | 51.46 | 51.03 | 506,100 |
Mar 12, 2024 | 51.24 | 51.52 | 50.97 | 51.17 | 50.74 | 583,500 |
Mar 11, 2024 | 50.91 | 51.31 | 50.67 | 51.22 | 50.79 | 524,300 |
Mar 08, 2024 | 51.32 | 51.81 | 51.14 | 51.14 | 50.71 | 667,100 |
Mar 07, 2024 | 51.13 | 51.62 | 50.78 | 51.07 | 50.64 | 618,800 |
Mar 06, 2024 | 51.25 | 51.25 | 50.31 | 50.94 | 50.51 | 2,080,900 |
Mar 05, 2024 | 50.26 | 51.66 | 50.24 | 51.28 | 50.85 | 825,400 |
Mar 04, 2024 | 49.71 | 51.09 | 49.71 | 50.57 | 50.14 | 1,245,200 |
Mar 01, 2024 | 49.55 | 49.83 | 49.05 | 49.66 | 49.24 | 612,900 |
Feb 29, 2024 | 49.77 | 50.09 | 49.39 | 49.74 | 49.32 | 268,000 |
Feb 28, 2024 | 49.20 | 49.78 | 49.20 | 49.38 | 48.96 | 440,700 |
Feb 27, 2024 | 49.04 | 49.48 | 49.01 | 49.44 | 49.02 | 479,700 |
Feb 26, 2024 | 49.11 | 49.67 | 48.73 | 48.88 | 48.47 | 1,687,700 |
Feb 23, 2024 | 49.13 | 49.58 | 49.03 | 49.28 | 48.87 | 629,100 |
Feb 22, 2024 | 49.07 | 49.59 | 48.82 | 49.10 | 48.69 | 713,400 |
Feb 21, 2024 | 48.61 | 49.03 | 48.26 | 48.91 | 48.50 | 514,300 |
Feb 20, 2024 | 48.52 | 49.11 | 48.43 | 48.89 | 48.48 | 492,400 |
Feb 16, 2024 | 48.85 | 49.34 | 48.64 | 49.07 | 48.66 | 584,200 |
Feb 15, 2024 | 48.27 | 49.45 | 48.27 | 49.23 | 48.82 | 1,077,000 |
Feb 14, 2024 | 47.86 | 48.11 | 47.64 | 48.07 | 47.67 | 768,100 |
Feb 13, 2024 | 48.14 | 48.22 | 46.87 | 47.46 | 47.06 | 1,411,100 |
Feb 12, 2024 | 48.05 | 49.31 | 48.05 | 48.89 | 48.48 | 598,400 |
Feb 09, 2024 | 48.02 | 48.24 | 47.65 | 48.14 | 47.73 | 890,400 |
Feb 08, 2024 | 47.79 | 48.13 | 47.60 | 48.02 | 47.62 | 1,966,400 |
Feb 07, 2024 | 48.05 | 48.25 | 47.19 | 48.02 | 47.62 | 934,400 |
Feb 06, 2024 | 47.96 | 48.44 | 47.72 | 48.02 | 47.62 | 909,100 |
Feb 05, 2024 | 48.21 | 48.31 | 47.74 | 48.05 | 47.65 | 1,773,700 |
Feb 02, 2024 | 47.77 | 48.89 | 47.77 | 48.68 | 48.27 | 945,300 |
Feb 01, 2024 | 49.13 | 49.34 | 47.34 | 48.30 | 47.89 | 2,613,500 |
Jan 31, 2024 | 49.51 | 50.27 | 49.11 | 49.12 | 48.71 | 879,000 |
Jan 30, 2024 | 49.91 | 50.42 | 49.85 | 50.32 | 49.90 | 1,478,500 |
Jan 29, 2024 | 49.29 | 49.80 | 49.19 | 49.78 | 49.36 | 391,300 |
Jan 26, 2024 | 49.32 | 49.77 | 49.30 | 49.42 | 49.00 | 342,300 |
Jan 25, 2024 | 49.44 | 49.58 | 48.86 | 49.33 | 48.91 | 426,700 |
Jan 24, 2024 | 48.93 | 49.46 | 48.83 | 49.10 | 48.69 | 1,508,800 |
Jan 23, 2024 | 48.59 | 48.84 | 48.30 | 48.62 | 48.21 | 387,700 |
Jan 22, 2024 | 48.44 | 48.96 | 48.35 | 48.64 | 48.23 | 400,500 |
Jan 19, 2024 | 47.32 | 48.27 | 47.03 | 48.25 | 47.84 | 767,500 |
Jan 18, 2024 | 47.34 | 47.55 | 46.53 | 47.05 | 46.65 | 1,554,500 |
Jan 17, 2024 | 46.91 | 47.68 | 46.84 | 47.28 | 46.88 | 3,584,800 |
Jan 16, 2024 | 47.55 | 47.86 | 47.14 | 47.60 | 47.20 | 2,086,200 |
Jan 12, 2024 | 48.81 | 49.23 | 47.96 | 48.25 | 47.84 | 2,190,200 |
Jan 11, 2024 | 48.97 | 48.97 | 48.06 | 48.73 | 48.32 | 1,459,600 |
Jan 10, 2024 | 49.26 | 49.28 | 48.85 | 49.22 | 48.81 | 679,700 |
Jan 09, 2024 | 49.58 | 49.62 | 49.27 | 49.40 | 48.98 | 573,800 |
Jan 08, 2024 | 49.74 | 49.97 | 49.19 | 49.94 | 49.52 | 752,900 |
Jan 05, 2024 | 48.88 | 50.16 | 48.84 | 49.78 | 49.36 | 2,142,100 |
Jan 04, 2024 | 48.67 | 49.47 | 48.66 | 48.99 | 48.58 | 446,300 |
Jan 03, 2024 | 49.38 | 49.40 | 48.45 | 48.69 | 48.28 | 1,157,100 |
Jan 02, 2024 | 48.92 | 49.86 | 48.82 | 49.65 | 49.23 | 1,155,600 |
Dec 29, 2023 | 49.41 | 49.53 | 49.09 | 49.19 | 48.78 | 548,800 |
Dec 28, 2023 | 49.24 | 49.57 | 49.24 | 49.51 | 49.09 | 448,900 |
Dec 27, 2023 | 49.18 | 49.46 | 48.93 | 49.39 | 48.97 | 415,900 |
Dec 26, 2023 | 48.90 | 49.37 | 48.73 | 49.26 | 48.85 | 247,100 |
Dec 22, 2023 | 48.92 | 49.24 | 48.57 | 48.77 | 48.36 | 364,000 |
Dec 21, 2023 | 48.53 | 48.79 | 48.22 | 48.66 | 48.25 | 383,900 |
Dec 20, 2023 | 48.94 | 49.27 | 48.09 | 48.13 | 47.72 | 1,611,700 |
Dec 19, 2023 | 48.61 | 49.29 | 48.36 | 49.19 | 48.78 | 803,100 |
Dec 18, 2023 | 49.29 | 49.29 | 48.61 | 48.62 | 48.21 | 1,074,500 |
Dec 18, 2023 | 0.388 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |