Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 44.96 | 45.10 | 44.74 | 44.94 | 44.94 | 14,534 |
May 02, 2024 | 44.40 | 44.47 | 43.89 | 44.42 | 44.42 | 34,000 |
May 01, 2024 | 44.10 | 44.69 | 43.99 | 44.06 | 44.06 | 59,800 |
Apr 30, 2024 | 44.93 | 45.05 | 44.40 | 44.40 | 44.40 | 23,200 |
Apr 29, 2024 | 45.04 | 45.16 | 44.87 | 45.04 | 45.04 | 28,400 |
Apr 26, 2024 | 44.80 | 45.16 | 44.72 | 45.07 | 45.07 | 22,800 |
Apr 25, 2024 | 44.29 | 44.76 | 44.25 | 44.69 | 44.69 | 17,900 |
Apr 24, 2024 | 45.15 | 45.19 | 44.78 | 45.04 | 45.04 | 16,400 |
Apr 23, 2024 | 44.81 | 45.18 | 44.79 | 45.09 | 45.09 | 33,800 |
Apr 22, 2024 | 44.40 | 44.79 | 44.14 | 44.60 | 44.60 | 19,100 |
Apr 19, 2024 | 44.37 | 44.52 | 43.98 | 44.10 | 44.10 | 6,800 |
Apr 18, 2024 | 44.65 | 44.89 | 44.35 | 44.42 | 44.42 | 16,300 |
Apr 17, 2024 | 44.98 | 44.98 | 44.44 | 44.48 | 44.48 | 18,700 |
Apr 16, 2024 | 44.77 | 44.94 | 44.60 | 44.70 | 44.70 | 22,800 |
Apr 15, 2024 | 45.91 | 45.94 | 44.84 | 44.95 | 44.95 | 30,300 |
Apr 12, 2024 | 45.85 | 45.86 | 45.28 | 45.39 | 45.39 | 11,800 |
Apr 11, 2024 | 46.04 | 46.29 | 45.68 | 46.22 | 46.22 | 14,100 |
Apr 10, 2024 | 45.79 | 45.98 | 45.70 | 45.91 | 45.91 | 27,100 |
Apr 09, 2024 | 46.55 | 46.55 | 45.85 | 46.27 | 46.27 | 28,400 |
Apr 08, 2024 | 46.59 | 46.59 | 46.40 | 46.41 | 46.41 | 39,400 |
Apr 05, 2024 | 46.12 | 46.66 | 45.99 | 46.49 | 46.49 | 9,800 |
Apr 04, 2024 | 46.92 | 46.97 | 45.90 | 45.90 | 45.90 | 26,700 |
Apr 03, 2024 | 46.17 | 46.64 | 46.17 | 46.51 | 46.51 | 23,100 |
Apr 02, 2024 | 46.06 | 46.33 | 45.96 | 46.28 | 46.28 | 69,800 |
Apr 01, 2024 | 46.61 | 46.71 | 46.38 | 46.54 | 46.54 | 20,900 |
Mar 28, 2024 | 46.42 | 46.65 | 46.42 | 46.63 | 46.63 | 37,800 |
Mar 27, 2024 | 46.70 | 46.70 | 46.24 | 46.53 | 46.53 | 23,300 |
Mar 26, 2024 | 46.71 | 46.78 | 46.44 | 46.48 | 46.48 | 18,800 |
Mar 25, 2024 | 46.65 | 46.77 | 46.48 | 46.61 | 46.61 | 24,000 |
Mar 22, 2024 | 46.86 | 46.92 | 46.71 | 46.82 | 46.82 | 27,000 |
Mar 21, 2024 | 46.88 | 47.04 | 46.78 | 46.80 | 46.80 | 9,400 |
Mar 21, 2024 | 0.076 Dividend | |||||
Mar 20, 2024 | 46.17 | 46.64 | 46.08 | 46.62 | 46.54 | 22,400 |
Mar 19, 2024 | 45.65 | 46.16 | 45.62 | 46.11 | 46.03 | 24,600 |
Mar 18, 2024 | 45.95 | 46.15 | 45.86 | 45.87 | 45.80 | 23,900 |
Mar 15, 2024 | 45.60 | 45.78 | 45.54 | 45.59 | 45.52 | 22,600 |
Mar 14, 2024 | 46.14 | 46.17 | 45.63 | 45.83 | 45.75 | 19,400 |
Mar 13, 2024 | 46.15 | 46.17 | 45.99 | 46.12 | 46.04 | 29,800 |
Mar 12, 2024 | 45.49 | 46.24 | 45.49 | 46.24 | 46.16 | 39,500 |
Mar 11, 2024 | 45.53 | 45.53 | 45.20 | 45.41 | 45.34 | 13,500 |
Mar 08, 2024 | 46.55 | 46.65 | 45.66 | 45.70 | 45.63 | 19,000 |
Mar 07, 2024 | 46.06 | 46.46 | 46.06 | 46.46 | 46.38 | 18,200 |
Mar 06, 2024 | 45.68 | 45.89 | 45.60 | 45.65 | 45.58 | 17,900 |
Mar 05, 2024 | 45.57 | 45.62 | 45.07 | 45.28 | 45.21 | 31,100 |
Mar 04, 2024 | 45.72 | 45.99 | 45.71 | 45.71 | 45.64 | 24,600 |
Mar 01, 2024 | 44.99 | 45.70 | 44.99 | 45.59 | 45.52 | 23,400 |
Feb 29, 2024 | 44.93 | 44.96 | 44.70 | 44.83 | 44.76 | 20,300 |
Feb 28, 2024 | 44.61 | 44.76 | 44.57 | 44.66 | 44.59 | 116,100 |
Feb 27, 2024 | 44.76 | 44.77 | 44.58 | 44.77 | 44.70 | 16,900 |
Feb 26, 2024 | 44.83 | 44.88 | 44.67 | 44.67 | 44.60 | 13,500 |
Feb 23, 2024 | 44.88 | 44.93 | 44.62 | 44.75 | 44.68 | 23,600 |
Feb 22, 2024 | 44.14 | 44.74 | 44.14 | 44.68 | 44.61 | 16,400 |
Feb 21, 2024 | 43.05 | 43.27 | 42.95 | 43.27 | 43.20 | 16,000 |
Feb 20, 2024 | 43.54 | 43.57 | 43.10 | 43.32 | 43.25 | 25,800 |
Feb 16, 2024 | 44.04 | 44.05 | 43.70 | 43.70 | 43.63 | 18,600 |
Feb 15, 2024 | 43.83 | 44.07 | 43.69 | 43.95 | 43.88 | 24,700 |
Feb 14, 2024 | 43.54 | 43.72 | 43.30 | 43.72 | 43.65 | 29,400 |
Feb 13, 2024 | 43.07 | 43.39 | 42.94 | 43.20 | 43.13 | 42,800 |
Feb 12, 2024 | 43.76 | 43.90 | 43.55 | 43.63 | 43.56 | 20,800 |
Feb 09, 2024 | 43.44 | 43.69 | 43.43 | 43.65 | 43.58 | 21,600 |
Feb 08, 2024 | 43.42 | 43.48 | 43.35 | 43.44 | 43.37 | 84,900 |
Feb 07, 2024 | 43.07 | 43.41 | 43.07 | 43.37 | 43.30 | 23,300 |
Feb 06, 2024 | 43.13 | 43.13 | 42.72 | 42.86 | 42.79 | 31,300 |
Feb 05, 2024 | 42.82 | 43.02 | 42.65 | 42.93 | 42.86 | 23,100 |
Feb 02, 2024 | 42.38 | 42.98 | 42.38 | 42.77 | 42.70 | 33,500 |
Feb 01, 2024 | 41.89 | 42.06 | 41.71 | 42.06 | 41.99 | 69,300 |
Jan 31, 2024 | 42.01 | 42.16 | 41.63 | 41.70 | 41.63 | 86,800 |
Jan 30, 2024 | 41.98 | 42.20 | 41.96 | 42.18 | 42.11 | 27,200 |
Jan 29, 2024 | 41.59 | 41.85 | 41.51 | 41.84 | 41.77 | 18,900 |
Jan 26, 2024 | 41.59 | 41.66 | 41.55 | 41.62 | 41.55 | 7,200 |
Jan 25, 2024 | 41.52 | 41.55 | 41.31 | 41.55 | 41.48 | 38,600 |
Jan 24, 2024 | 41.30 | 41.47 | 41.18 | 41.22 | 41.15 | 40,800 |
Jan 23, 2024 | 40.95 | 41.09 | 40.83 | 41.01 | 40.94 | 23,400 |
Jan 22, 2024 | 40.97 | 41.00 | 40.52 | 40.92 | 40.85 | 232,300 |
Jan 19, 2024 | 40.37 | 40.81 | 40.30 | 40.79 | 40.73 | 22,100 |
Jan 18, 2024 | 40.03 | 40.27 | 39.91 | 40.26 | 40.19 | 22,200 |
Jan 17, 2024 | 40.05 | 40.17 | 39.93 | 40.03 | 39.96 | 19,000 |
Jan 16, 2024 | 40.32 | 40.41 | 40.18 | 40.29 | 40.22 | 28,100 |
Jan 12, 2024 | 40.78 | 40.78 | 40.46 | 40.49 | 40.42 | 10,200 |
Jan 11, 2024 | 40.60 | 40.67 | 40.28 | 40.61 | 40.54 | 16,600 |
Jan 10, 2024 | 40.54 | 40.62 | 40.46 | 40.61 | 40.54 | 27,100 |
Jan 09, 2024 | 40.47 | 40.56 | 40.36 | 40.47 | 40.40 | 12,500 |
Jan 08, 2024 | 40.23 | 40.66 | 40.17 | 40.66 | 40.59 | 26,000 |
Jan 05, 2024 | 40.08 | 40.50 | 40.08 | 40.35 | 40.28 | 16,900 |
Jan 04, 2024 | 40.08 | 40.37 | 40.04 | 40.05 | 39.98 | 62,800 |
Jan 03, 2024 | 40.18 | 40.25 | 40.03 | 40.03 | 39.96 | 13,300 |
Jan 02, 2024 | 40.50 | 40.52 | 40.25 | 40.42 | 40.35 | 32,500 |
Dec 29, 2023 | 41.03 | 41.09 | 40.80 | 40.99 | 40.92 | 34,600 |
Dec 28, 2023 | 41.04 | 41.15 | 41.03 | 41.04 | 40.97 | 223,000 |
Dec 27, 2023 | 41.04 | 41.05 | 40.92 | 41.05 | 40.98 | 53,500 |
Dec 27, 2023 | 0.145 Dividend | |||||
Dec 26, 2023 | 41.00 | 41.13 | 40.96 | 41.03 | 40.82 | 15,300 |
Dec 22, 2023 | 40.99 | 41.04 | 40.80 | 40.84 | 40.63 | 31,900 |
Dec 21, 2023 | 40.84 | 40.89 | 40.57 | 40.89 | 40.68 | 26,800 |
Dec 20, 2023 | 40.92 | 41.10 | 40.35 | 40.36 | 40.15 | 25,100 |
Dec 19, 2023 | 40.80 | 41.04 | 40.80 | 41.04 | 40.83 | 26,400 |
Dec 18, 2023 | 40.67 | 40.88 | 40.67 | 40.79 | 40.58 | 17,700 |
Dec 15, 2023 | 40.33 | 40.55 | 40.33 | 40.45 | 40.24 | 45,300 |
Dec 14, 2023 | 40.53 | 40.54 | 40.14 | 40.31 | 40.10 | 18,700 |
Dec 13, 2023 | 39.90 | 40.47 | 39.90 | 40.39 | 40.18 | 16,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |