Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 50.53 | 50.53 | 50.08 | 50.44 | 50.44 | 219,298 |
May 01, 2024 | 49.99 | 50.76 | 49.79 | 50.11 | 50.11 | 372,200 |
Apr 30, 2024 | 49.89 | 50.09 | 49.72 | 49.82 | 49.82 | 601,500 |
Apr 29, 2024 | 50.23 | 50.71 | 50.14 | 50.19 | 50.19 | 284,100 |
Apr 26, 2024 | 50.86 | 51.10 | 50.18 | 50.34 | 50.34 | 277,700 |
Apr 25, 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 50.70 | 354,300 |
Apr 24, 2024 | 51.34 | 51.77 | 51.31 | 51.63 | 51.63 | 442,000 |
Apr 23, 2024 | 51.13 | 51.81 | 50.82 | 51.43 | 51.43 | 638,900 |
Apr 22, 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 51.19 | 451,100 |
Apr 19, 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 50.41 | 468,800 |
Apr 18, 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 50.19 | 560,000 |
Apr 17, 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 50.59 | 635,500 |
Apr 16, 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 50.72 | 553,500 |
Apr 15, 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 50.06 | 382,400 |
Apr 12, 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 50.98 | 396,100 |
Apr 11, 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 51.67 | 608,000 |
Apr 10, 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 50.99 | 506,900 |
Apr 09, 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 51.31 | 803,800 |
Apr 08, 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 50.46 | 267,200 |
Apr 05, 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 50.87 | 297,600 |
Apr 04, 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 51.06 | 470,200 |
Apr 03, 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 51.60 | 461,000 |
Apr 02, 2024 | 52.14 | 52.54 | 51.70 | 52.19 | 52.19 | 756,200 |
Apr 01, 2024 | 53.29 | 53.81 | 52.13 | 52.78 | 52.78 | 1,104,700 |
Mar 28, 2024 | 53.20 | 53.83 | 52.60 | 53.31 | 53.31 | 1,199,000 |
Mar 27, 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 52.63 | 2,288,700 |
Mar 26, 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 52.65 | 1,480,500 |
Mar 25, 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 52.76 | 1,389,100 |
Mar 22, 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 52.48 | 839,700 |
Mar 21, 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 52.89 | 420,800 |
Mar 20, 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 52.98 | 321,900 |
Mar 19, 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 53.01 | 566,800 |
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 52.82 | 365,200 |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 52.58 | 642,600 |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 52.94 | 256,700 |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 53.67 | 346,300 |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 53.74 | 243,900 |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 53.80 | 341,000 |
Mar 08, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 53.89 | 426,000 |
Mar 07, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 53.91 | 352,500 |
Mar 06, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 53.07 | 683,300 |
Mar 05, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 52.54 | 775,000 |
Mar 04, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 52.40 | 579,800 |
Mar 01, 2024 | 53.25 | 53.49 | 52.19 | 53.35 | 53.35 | 591,100 |
Feb 29, 2024 | 53.21 | 54.09 | 52.71 | 53.36 | 53.36 | 895,400 |
Feb 29, 2024 | 0.175 Dividend | |||||
Feb 28, 2024 | 52.91 | 54.00 | 52.43 | 52.66 | 52.49 | 4,584,800 |
Feb 27, 2024 | 53.60 | 54.69 | 53.07 | 53.13 | 52.95 | 2,398,300 |
Feb 26, 2024 | 56.17 | 56.51 | 55.82 | 56.07 | 55.88 | 344,700 |
Feb 23, 2024 | 55.06 | 56.55 | 54.62 | 56.49 | 56.30 | 266,000 |
Feb 22, 2024 | 55.00 | 55.25 | 54.43 | 54.80 | 54.62 | 598,400 |
Feb 21, 2024 | 55.10 | 55.10 | 54.11 | 54.68 | 54.50 | 350,900 |
Feb 20, 2024 | 55.64 | 56.03 | 55.48 | 55.56 | 55.38 | 270,900 |
Feb 16, 2024 | 56.23 | 56.95 | 55.82 | 56.12 | 55.93 | 259,700 |
Feb 15, 2024 | 55.94 | 56.47 | 55.81 | 56.35 | 56.16 | 289,500 |
Feb 14, 2024 | 55.53 | 55.64 | 54.96 | 55.46 | 55.28 | 252,200 |
Feb 13, 2024 | 55.49 | 56.25 | 54.66 | 54.98 | 54.80 | 393,500 |
Feb 12, 2024 | 57.29 | 57.33 | 56.71 | 56.72 | 56.53 | 200,800 |
Feb 09, 2024 | 57.38 | 57.60 | 57.00 | 57.14 | 56.95 | 408,900 |
Feb 08, 2024 | 56.81 | 57.40 | 56.59 | 57.38 | 57.19 | 254,200 |
Feb 07, 2024 | 57.44 | 57.57 | 56.77 | 56.81 | 56.62 | 317,200 |
Feb 06, 2024 | 56.81 | 57.48 | 56.74 | 57.45 | 57.26 | 673,900 |
Feb 05, 2024 | 56.67 | 56.90 | 56.15 | 56.68 | 56.49 | 417,600 |
Feb 02, 2024 | 57.79 | 58.07 | 57.01 | 57.22 | 57.03 | 408,600 |
Feb 01, 2024 | 56.81 | 57.99 | 56.28 | 57.93 | 57.74 | 470,000 |
Jan 31, 2024 | 57.26 | 57.72 | 56.73 | 56.81 | 56.62 | 382,000 |
Jan 30, 2024 | 57.70 | 58.07 | 57.46 | 57.56 | 57.37 | 326,300 |
Jan 29, 2024 | 57.10 | 58.07 | 56.95 | 57.60 | 57.41 | 434,300 |
Jan 26, 2024 | 59.23 | 59.23 | 58.40 | 58.41 | 58.22 | 190,000 |
Jan 25, 2024 | 59.90 | 59.90 | 58.53 | 58.94 | 58.74 | 348,800 |
Jan 24, 2024 | 60.00 | 60.33 | 59.14 | 59.30 | 59.10 | 529,000 |
Jan 23, 2024 | 59.58 | 59.90 | 59.09 | 59.73 | 59.53 | 297,700 |
Jan 22, 2024 | 58.38 | 59.53 | 58.00 | 59.30 | 59.10 | 542,700 |
Jan 19, 2024 | 58.00 | 58.00 | 57.11 | 57.91 | 57.72 | 343,900 |
Jan 18, 2024 | 56.65 | 57.92 | 56.65 | 57.83 | 57.64 | 887,600 |
Jan 17, 2024 | 56.00 | 56.63 | 52.99 | 56.55 | 56.36 | 973,300 |
Jan 16, 2024 | 53.72 | 53.92 | 53.21 | 53.61 | 53.43 | 385,300 |
Jan 12, 2024 | 53.85 | 54.47 | 53.73 | 54.00 | 53.82 | 333,200 |
Jan 11, 2024 | 53.62 | 53.85 | 52.88 | 53.33 | 53.15 | 275,300 |
Jan 10, 2024 | 52.59 | 53.86 | 52.59 | 53.72 | 53.54 | 416,900 |
Jan 09, 2024 | 52.69 | 53.04 | 52.56 | 52.67 | 52.49 | 156,700 |
Jan 08, 2024 | 52.12 | 53.28 | 52.12 | 53.25 | 53.07 | 196,700 |
Jan 05, 2024 | 52.02 | 52.34 | 51.80 | 52.07 | 51.90 | 179,900 |
Jan 04, 2024 | 52.72 | 52.87 | 52.30 | 52.39 | 52.22 | 208,600 |
Jan 03, 2024 | 54.20 | 54.32 | 52.50 | 52.50 | 52.33 | 335,400 |
Jan 02, 2024 | 54.09 | 54.31 | 53.71 | 54.29 | 54.11 | 302,300 |
Dec 29, 2023 | 54.41 | 54.49 | 54.02 | 54.30 | 54.12 | 140,200 |
Dec 28, 2023 | 54.68 | 54.89 | 54.41 | 54.43 | 54.25 | 174,100 |
Dec 27, 2023 | 55.54 | 55.54 | 54.82 | 54.83 | 54.65 | 187,200 |
Dec 26, 2023 | 55.18 | 55.65 | 54.86 | 55.46 | 55.28 | 131,800 |
Dec 22, 2023 | 55.08 | 55.35 | 54.71 | 54.93 | 54.75 | 147,400 |
Dec 21, 2023 | 55.34 | 55.51 | 54.51 | 54.98 | 54.80 | 168,700 |
Dec 20, 2023 | 55.66 | 56.13 | 54.85 | 54.86 | 54.68 | 299,200 |
Dec 19, 2023 | 55.14 | 55.66 | 54.80 | 55.63 | 55.45 | 550,100 |
Dec 18, 2023 | 55.07 | 55.10 | 54.42 | 55.00 | 54.82 | 396,300 |
Dec 15, 2023 | 55.68 | 55.72 | 54.30 | 54.83 | 54.65 | 542,600 |
Dec 14, 2023 | 54.71 | 55.74 | 54.50 | 55.54 | 55.36 | 453,300 |
Dec 13, 2023 | 53.69 | 54.56 | 53.50 | 54.52 | 54.34 | 293,700 |
Dec 12, 2023 | 54.16 | 54.16 | 53.47 | 53.61 | 53.43 | 303,500 |
Dec 11, 2023 | 53.28 | 53.90 | 53.05 | 53.86 | 53.68 | 248,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |