Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 46.44 | 46.47 | 46.25 | 46.25 | 46.25 | 15,971 |
May 02, 2024 | 46.45 | 46.62 | 46.17 | 46.36 | 46.36 | 100,500 |
May 01, 2024 | 47.11 | 47.46 | 46.17 | 46.33 | 46.33 | 230,300 |
May 01, 2024 | 0.257 Dividend | |||||
Apr 30, 2024 | 48.18 | 48.24 | 47.57 | 47.85 | 47.59 | 133,500 |
Apr 29, 2024 | 48.83 | 48.89 | 48.36 | 48.36 | 48.10 | 14,300 |
Apr 26, 2024 | 49.06 | 49.06 | 48.72 | 48.79 | 48.53 | 104,200 |
Apr 25, 2024 | 48.25 | 48.78 | 47.95 | 48.73 | 48.47 | 26,700 |
Apr 24, 2024 | 48.39 | 48.50 | 48.14 | 48.44 | 48.18 | 21,200 |
Apr 23, 2024 | 47.57 | 48.50 | 47.57 | 48.42 | 48.16 | 21,800 |
Apr 22, 2024 | 47.42 | 47.92 | 47.26 | 47.85 | 47.59 | 28,700 |
Apr 19, 2024 | 47.96 | 48.30 | 47.93 | 47.98 | 47.72 | 17,600 |
Apr 18, 2024 | 48.34 | 48.47 | 47.92 | 48.04 | 47.78 | 36,700 |
Apr 17, 2024 | 49.15 | 50.39 | 48.08 | 48.23 | 47.97 | 40,600 |
Apr 16, 2024 | 49.45 | 49.64 | 49.25 | 49.49 | 49.22 | 22,100 |
Apr 15, 2024 | 49.18 | 49.59 | 48.70 | 49.59 | 49.32 | 50,600 |
Apr 12, 2024 | 50.10 | 50.29 | 49.30 | 49.47 | 49.20 | 46,000 |
Apr 11, 2024 | 49.35 | 49.40 | 48.98 | 49.35 | 49.08 | 19,700 |
Apr 10, 2024 | 49.16 | 49.51 | 48.78 | 49.51 | 49.24 | 31,900 |
Apr 09, 2024 | 49.47 | 49.49 | 48.86 | 49.00 | 48.73 | 29,000 |
Apr 08, 2024 | 49.57 | 49.66 | 48.94 | 49.37 | 49.10 | 29,600 |
Apr 05, 2024 | 49.58 | 49.90 | 49.42 | 49.51 | 49.24 | 32,100 |
Apr 04, 2024 | 48.93 | 49.71 | 48.73 | 49.46 | 49.19 | 39,200 |
Apr 03, 2024 | 48.81 | 49.09 | 48.81 | 48.93 | 48.67 | 51,000 |
Apr 02, 2024 | 48.43 | 48.66 | 48.19 | 48.57 | 48.31 | 74,600 |
Apr 01, 2024 | 47.96 | 48.24 | 47.71 | 48.09 | 47.83 | 39,500 |
Mar 28, 2024 | 47.64 | 47.91 | 47.59 | 47.74 | 47.48 | 29,200 |
Mar 27, 2024 | 47.03 | 47.37 | 47.03 | 47.37 | 47.12 | 9,900 |
Mar 26, 2024 | 47.44 | 47.51 | 47.19 | 47.19 | 46.94 | 13,700 |
Mar 25, 2024 | 47.09 | 47.56 | 47.09 | 47.46 | 47.21 | 93,300 |
Mar 22, 2024 | 47.10 | 47.15 | 46.66 | 46.82 | 46.57 | 14,900 |
Mar 21, 2024 | 47.09 | 47.09 | 46.80 | 47.02 | 46.77 | 18,700 |
Mar 20, 2024 | 47.06 | 47.23 | 46.92 | 47.20 | 46.95 | 14,100 |
Mar 19, 2024 | 47.55 | 47.80 | 47.55 | 47.70 | 47.44 | 14,400 |
Mar 18, 2024 | 47.18 | 47.54 | 46.99 | 47.46 | 47.21 | 105,500 |
Mar 15, 2024 | 46.58 | 46.84 | 46.54 | 46.78 | 46.53 | 28,800 |
Mar 14, 2024 | 46.38 | 46.80 | 46.35 | 46.66 | 46.41 | 50,100 |
Mar 13, 2024 | 45.91 | 46.19 | 45.82 | 46.15 | 45.90 | 31,300 |
Mar 12, 2024 | 45.29 | 45.53 | 45.10 | 45.26 | 45.02 | 19,900 |
Mar 11, 2024 | 44.90 | 45.39 | 44.65 | 45.39 | 45.15 | 31,600 |
Mar 08, 2024 | 45.24 | 45.26 | 44.82 | 45.04 | 44.80 | 60,900 |
Mar 07, 2024 | 45.00 | 45.58 | 44.99 | 45.35 | 45.11 | 11,100 |
Mar 06, 2024 | 45.39 | 45.85 | 45.26 | 45.37 | 45.13 | 11,000 |
Mar 05, 2024 | 45.14 | 45.35 | 44.90 | 44.97 | 44.73 | 129,900 |
Mar 04, 2024 | 45.89 | 45.92 | 45.22 | 45.36 | 45.12 | 33,000 |
Mar 01, 2024 | 45.50 | 46.09 | 45.50 | 45.62 | 45.37 | 34,000 |
Feb 29, 2024 | 45.10 | 45.27 | 44.81 | 44.89 | 44.65 | 15,900 |
Feb 28, 2024 | 45.46 | 45.65 | 44.99 | 45.09 | 44.85 | 81,800 |
Feb 27, 2024 | 45.07 | 45.40 | 44.99 | 45.22 | 44.98 | 52,800 |
Feb 26, 2024 | 44.22 | 45.01 | 44.22 | 44.88 | 44.64 | 39,900 |
Feb 23, 2024 | 44.35 | 44.63 | 44.16 | 44.28 | 44.04 | 32,900 |
Feb 22, 2024 | 44.72 | 45.33 | 44.72 | 45.08 | 44.84 | 31,200 |
Feb 21, 2024 | 44.53 | 44.96 | 44.53 | 44.96 | 44.72 | 31,200 |
Feb 20, 2024 | 45.17 | 45.23 | 44.51 | 44.66 | 44.42 | 129,200 |
Feb 16, 2024 | 44.85 | 45.28 | 44.77 | 45.16 | 44.92 | 79,100 |
Feb 15, 2024 | 44.41 | 45.22 | 44.41 | 44.90 | 44.66 | 71,900 |
Feb 14, 2024 | 45.16 | 45.31 | 44.22 | 44.35 | 44.11 | 196,400 |
Feb 13, 2024 | 44.96 | 45.20 | 44.69 | 44.86 | 44.62 | 39,800 |
Feb 12, 2024 | 44.48 | 44.82 | 44.48 | 44.74 | 44.50 | 23,100 |
Feb 09, 2024 | 44.68 | 44.79 | 44.32 | 44.53 | 44.29 | 118,800 |
Feb 08, 2024 | 43.83 | 44.40 | 43.83 | 44.40 | 44.16 | 22,600 |
Feb 07, 2024 | 43.04 | 43.38 | 43.02 | 43.38 | 43.15 | 24,900 |
Feb 06, 2024 | 42.92 | 43.15 | 42.73 | 42.94 | 42.71 | 33,800 |
Feb 05, 2024 | 42.40 | 42.83 | 41.92 | 42.68 | 42.45 | 24,000 |
Feb 02, 2024 | 42.50 | 42.50 | 42.06 | 42.25 | 42.02 | 77,300 |
Feb 01, 2024 | 44.37 | 44.59 | 43.05 | 43.10 | 42.87 | 44,700 |
Feb 01, 2024 | 0.218 Dividend | |||||
Jan 31, 2024 | 45.08 | 45.08 | 44.14 | 44.28 | 43.83 | 68,100 |
Jan 30, 2024 | 44.95 | 45.51 | 44.80 | 45.33 | 44.86 | 135,900 |
Jan 29, 2024 | 45.19 | 45.19 | 44.74 | 44.99 | 44.53 | 159,400 |
Jan 26, 2024 | 44.90 | 45.57 | 44.38 | 45.53 | 45.06 | 68,200 |
Jan 25, 2024 | 44.60 | 45.10 | 44.39 | 44.96 | 44.50 | 43,300 |
Jan 24, 2024 | 43.79 | 44.29 | 43.70 | 44.14 | 43.69 | 135,500 |
Jan 23, 2024 | 43.49 | 43.93 | 43.33 | 43.58 | 43.13 | 277,200 |
Jan 22, 2024 | 43.10 | 44.00 | 43.04 | 43.66 | 43.21 | 105,700 |
Jan 19, 2024 | 43.43 | 43.54 | 42.73 | 43.05 | 42.61 | 49,800 |
Jan 18, 2024 | 42.81 | 43.41 | 42.68 | 43.18 | 42.74 | 373,000 |
Jan 17, 2024 | 41.93 | 42.71 | 41.83 | 42.71 | 42.27 | 29,700 |
Jan 16, 2024 | 42.96 | 42.98 | 42.33 | 42.38 | 41.94 | 51,300 |
Jan 12, 2024 | 43.66 | 43.80 | 42.75 | 42.84 | 42.40 | 58,700 |
Jan 11, 2024 | 42.89 | 43.25 | 42.31 | 42.63 | 42.19 | 23,300 |
Jan 10, 2024 | 42.95 | 43.00 | 41.88 | 41.98 | 41.55 | 154,500 |
Jan 09, 2024 | 42.44 | 42.67 | 42.09 | 42.34 | 41.91 | 37,200 |
Jan 08, 2024 | 41.68 | 41.91 | 41.35 | 41.88 | 41.45 | 55,800 |
Jan 05, 2024 | 43.25 | 43.40 | 43.10 | 43.25 | 42.81 | 34,700 |
Jan 04, 2024 | 42.96 | 43.02 | 42.00 | 42.54 | 42.10 | 36,900 |
Jan 03, 2024 | 42.34 | 43.13 | 42.19 | 43.05 | 42.61 | 41,600 |
Jan 02, 2024 | 42.74 | 42.74 | 41.60 | 41.65 | 41.22 | 89,100 |
Dec 29, 2023 | 42.82 | 42.82 | 42.10 | 42.10 | 41.67 | 46,000 |
Dec 28, 2023 | 43.25 | 43.52 | 42.41 | 42.51 | 42.07 | 62,300 |
Dec 27, 2023 | 43.98 | 44.24 | 43.51 | 43.57 | 43.12 | 25,100 |
Dec 26, 2023 | 44.36 | 44.66 | 44.13 | 44.13 | 43.68 | 42,300 |
Dec 22, 2023 | 43.99 | 43.99 | 43.23 | 43.33 | 42.89 | 160,600 |
Dec 21, 2023 | 43.17 | 43.68 | 43.17 | 43.58 | 43.13 | 42,100 |
Dec 20, 2023 | 44.51 | 44.51 | 43.57 | 43.62 | 43.17 | 61,700 |
Dec 19, 2023 | 43.30 | 44.08 | 43.30 | 44.05 | 43.60 | 64,400 |
Dec 18, 2023 | 43.63 | 44.19 | 43.05 | 43.27 | 42.83 | 189,100 |
Dec 15, 2023 | 42.90 | 42.90 | 42.17 | 42.69 | 42.25 | 64,300 |
Dec 14, 2023 | 42.61 | 43.07 | 42.60 | 42.82 | 42.38 | 197,500 |
Dec 13, 2023 | 41.10 | 41.74 | 41.05 | 41.74 | 41.31 | 261,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |