Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 47.50 | 47.50 | 46.65 | 46.65 | 46.65 | 411 |
May 02, 2024 | 47.11 | 47.13 | 47.00 | 47.00 | 47.00 | 29,100 |
May 01, 2024 | 46.68 | 47.07 | 46.61 | 46.64 | 46.64 | 10,800 |
Apr 30, 2024 | 47.72 | 47.72 | 47.43 | 47.46 | 47.46 | 3,700 |
Apr 29, 2024 | 48.55 | 48.55 | 48.52 | 48.52 | 48.52 | 1,100 |
Apr 26, 2024 | 48.68 | 48.75 | 48.67 | 48.67 | 48.67 | 11,600 |
Apr 25, 2024 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 3,500 |
Apr 24, 2024 | 48.75 | 48.75 | 48.04 | 48.04 | 48.04 | 1,300 |
Apr 23, 2024 | 48.31 | 48.55 | 48.31 | 48.52 | 48.52 | 6,300 |
Apr 22, 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 2,800 |
Apr 19, 2024 | 47.18 | 47.18 | 46.92 | 46.92 | 46.92 | 600 |
Apr 18, 2024 | 47.32 | 47.32 | 46.76 | 46.76 | 46.76 | 4,400 |
Apr 17, 2024 | 46.90 | 46.92 | 46.67 | 46.67 | 46.67 | 13,000 |
Apr 16, 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | 3,600 |
Apr 15, 2024 | 47.84 | 48.11 | 47.50 | 47.89 | 47.89 | 6,500 |
Apr 12, 2024 | 49.20 | 49.20 | 48.14 | 48.22 | 48.22 | 4,500 |
Apr 11, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | 1,000 |
Apr 10, 2024 | 50.59 | 50.59 | 50.21 | 50.21 | 50.21 | 9,700 |
Apr 09, 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 4,600 |
Apr 08, 2024 | 51.30 | 51.31 | 51.30 | 51.31 | 51.31 | 2,700 |
Apr 05, 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 5,400 |
Apr 04, 2024 | 53.16 | 53.16 | 51.73 | 51.73 | 51.73 | 2,100 |
Apr 03, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | 5,500 |
Apr 02, 2024 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 11,100 |
Apr 01, 2024 | 52.75 | 52.75 | 51.96 | 52.33 | 52.33 | 12,500 |
Mar 28, 2024 | 53.25 | 53.41 | 53.12 | 53.41 | 53.41 | 6,700 |
Mar 27, 2024 | 52.52 | 53.17 | 52.52 | 53.17 | 53.17 | 8,300 |
Mar 27, 2024 | 0.184 Dividend | |||||
Mar 26, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 52.16 | 4,700 |
Mar 25, 2024 | 52.74 | 52.74 | 52.34 | 52.34 | 52.16 | 5,300 |
Mar 22, 2024 | 52.98 | 52.98 | 52.95 | 52.95 | 52.76 | 2,100 |
Mar 21, 2024 | 52.64 | 53.57 | 52.50 | 53.57 | 53.38 | 2,200 |
Mar 20, 2024 | 51.34 | 52.54 | 51.34 | 52.54 | 52.36 | 7,500 |
Mar 19, 2024 | 51.48 | 51.63 | 51.24 | 51.24 | 51.06 | 7,600 |
Mar 18, 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.54 | 4,400 |
Mar 15, 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 51.88 | 6,500 |
Mar 14, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 51.47 | 10,900 |
Mar 13, 2024 | 52.15 | 52.15 | 52.00 | 52.10 | 51.92 | 3,400 |
Mar 12, 2024 | 49.37 | 52.31 | 49.37 | 52.21 | 52.03 | 19,300 |
Mar 11, 2024 | 51.49 | 51.88 | 51.46 | 51.88 | 51.70 | 24,300 |
Mar 08, 2024 | 52.49 | 52.49 | 51.80 | 51.93 | 51.75 | 55,600 |
Mar 07, 2024 | 48.63 | 52.92 | 48.63 | 52.62 | 52.44 | 200,200 |
Mar 06, 2024 | 46.97 | 46.97 | 46.88 | 46.88 | 46.72 | 5,000 |
Mar 05, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 43,500 |
Mar 04, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.82 | 18,100 |
Mar 01, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | - |
Feb 29, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 48.94 | 2,700 |
Feb 28, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.58 | 1,200 |
Feb 27, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.58 | 9,500 |
Feb 26, 2024 | 49.18 | 49.18 | 49.18 | 49.18 | 49.01 | 7,100 |
Feb 23, 2024 | 49.75 | 50.10 | 49.75 | 50.10 | 49.92 | 4,900 |
Feb 22, 2024 | 49.63 | 49.63 | 49.52 | 49.52 | 49.35 | 6,600 |
Feb 21, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 49.00 | 3,300 |
Feb 20, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.56 | 7,700 |
Feb 16, 2024 | 49.92 | 49.92 | 49.87 | 49.90 | 49.72 | 8,300 |
Feb 15, 2024 | 49.18 | 49.61 | 49.18 | 49.61 | 49.44 | 4,000 |
Feb 14, 2024 | 48.63 | 48.63 | 48.63 | 48.63 | 48.46 | 4,500 |
Feb 13, 2024 | 48.35 | 48.44 | 48.35 | 48.44 | 48.27 | 16,600 |
Feb 12, 2024 | 49.58 | 49.80 | 49.56 | 49.56 | 49.39 | 6,100 |
Feb 09, 2024 | 48.46 | 48.46 | 48.42 | 48.42 | 48.25 | 1,800 |
Feb 08, 2024 | 49.82 | 49.82 | 49.55 | 49.58 | 49.41 | 3,000 |
Feb 07, 2024 | 49.83 | 50.28 | 49.83 | 50.28 | 50.10 | 23,400 |
Feb 06, 2024 | 48.44 | 48.62 | 48.35 | 48.62 | 48.45 | 5,800 |
Feb 05, 2024 | 47.28 | 47.32 | 47.28 | 47.30 | 47.13 | 19,600 |
Feb 02, 2024 | 48.25 | 48.25 | 48.16 | 48.16 | 47.99 | 9,800 |
Feb 01, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.47 | 1,500 |
Jan 31, 2024 | 47.78 | 47.78 | 47.64 | 47.64 | 47.47 | 6,300 |
Jan 30, 2024 | 48.25 | 48.30 | 48.22 | 48.30 | 48.13 | 3,800 |
Jan 29, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.32 | 4,700 |
Jan 26, 2024 | 48.28 | 48.49 | 48.28 | 48.49 | 48.32 | 7,700 |
Jan 25, 2024 | 47.00 | 47.55 | 47.00 | 47.55 | 47.38 | 8,300 |
Jan 24, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | 5,600 |
Jan 23, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.13 | 13,000 |
Jan 22, 2024 | 46.87 | 48.48 | 46.87 | 48.48 | 48.31 | 6,800 |
Jan 19, 2024 | 47.24 | 47.42 | 47.24 | 47.42 | 47.25 | 11,400 |
Jan 18, 2024 | 47.05 | 47.26 | 47.05 | 47.16 | 46.99 | 17,000 |
Jan 17, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.59 | 23,500 |
Jan 16, 2024 | 45.73 | 47.52 | 45.73 | 47.35 | 47.18 | 134,600 |
Jan 12, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.36 | 2,100 |
Jan 11, 2024 | 46.82 | 47.53 | 46.82 | 47.53 | 47.36 | 12,900 |
Jan 10, 2024 | 47.34 | 47.34 | 47.34 | 47.34 | 47.17 | 6,200 |
Jan 09, 2024 | 46.96 | 46.97 | 46.75 | 46.75 | 46.59 | 9,100 |
Jan 08, 2024 | 47.27 | 47.48 | 47.15 | 47.36 | 47.19 | 28,100 |
Jan 05, 2024 | 47.65 | 47.65 | 47.27 | 47.27 | 47.10 | 22,900 |
Jan 04, 2024 | 47.00 | 47.64 | 47.00 | 47.64 | 47.47 | 27,200 |
Jan 03, 2024 | 46.79 | 47.19 | 46.79 | 46.85 | 46.69 | 51,000 |
Jan 02, 2024 | 47.67 | 47.85 | 47.67 | 47.85 | 47.68 | 8,100 |
Dec 29, 2023 | 48.60 | 48.60 | 48.44 | 48.44 | 48.27 | 1,500 |
Dec 28, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 48.75 | 1,300 |
Dec 27, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | 1,000 |
Dec 26, 2023 | 48.68 | 48.68 | 48.68 | 48.68 | 48.51 | - |
Dec 22, 2023 | 49.23 | 49.23 | 48.63 | 48.68 | 48.51 | 11,500 |
Dec 21, 2023 | 47.90 | 49.11 | 47.90 | 49.11 | 48.94 | 21,300 |
Dec 20, 2023 | 48.20 | 48.20 | 47.50 | 47.50 | 47.33 | 1,600 |
Dec 19, 2023 | 48.26 | 48.26 | 48.26 | 48.26 | 48.09 | 5,500 |
Dec 18, 2023 | 46.20 | 46.69 | 46.20 | 46.69 | 46.53 | 29,300 |
Dec 15, 2023 | 46.65 | 46.65 | 46.19 | 46.19 | 46.03 | 18,000 |
Dec 14, 2023 | 46.42 | 46.92 | 46.42 | 46.81 | 46.65 | 15,900 |
Dec 13, 2023 | 43.17 | 44.02 | 43.17 | 44.02 | 43.87 | 6,800 |
Dec 12, 2023 | 42.31 | 43.06 | 42.31 | 43.06 | 42.91 | 7,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |