Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 47.64 | 47.95 | 47.49 | 47.51 | 47.51 | 30,092 |
May 02, 2024 | 47.26 | 47.27 | 46.79 | 47.19 | 47.19 | 527,681 |
May 01, 2024 | 47.18 | 47.66 | 46.79 | 46.95 | 46.95 | 30,762 |
Apr 30, 2024 | 47.97 | 48.04 | 47.37 | 47.39 | 47.39 | 31,537 |
Apr 29, 2024 | 48.29 | 48.41 | 48.17 | 48.41 | 48.41 | 22,321 |
Apr 26, 2024 | 47.87 | 48.17 | 47.86 | 47.97 | 47.97 | 28,779 |
Apr 25, 2024 | 47.54 | 47.87 | 47.10 | 47.78 | 47.78 | 23,745 |
Apr 24, 2024 | 47.70 | 48.12 | 47.58 | 47.90 | 47.90 | 17,268 |
Apr 23, 2024 | 47.26 | 47.74 | 47.20 | 47.63 | 47.63 | 108,734 |
Apr 22, 2024 | 46.87 | 47.24 | 46.69 | 47.03 | 47.03 | 10,836 |
Apr 19, 2024 | 46.70 | 46.98 | 46.56 | 46.68 | 46.68 | 17,532 |
Apr 18, 2024 | 46.95 | 47.20 | 46.65 | 46.72 | 46.72 | 11,708 |
Apr 17, 2024 | 47.23 | 47.23 | 46.65 | 46.71 | 46.71 | 26,480 |
Apr 16, 2024 | 47.01 | 47.19 | 46.75 | 46.91 | 46.91 | 56,653 |
Apr 15, 2024 | 48.21 | 48.21 | 47.07 | 47.17 | 47.17 | 25,382 |
Apr 12, 2024 | 48.19 | 48.19 | 47.54 | 47.67 | 47.67 | 74,269 |
Apr 11, 2024 | 48.58 | 48.73 | 48.17 | 48.61 | 48.61 | 15,716 |
Apr 10, 2024 | 48.75 | 48.75 | 48.34 | 48.53 | 48.53 | 22,627 |
Apr 09, 2024 | 49.63 | 49.63 | 49.05 | 49.61 | 49.61 | 22,711 |
Apr 08, 2024 | 49.32 | 49.63 | 49.32 | 49.43 | 49.43 | 26,699 |
Apr 05, 2024 | 48.84 | 49.24 | 48.84 | 49.17 | 49.17 | 67,150 |
Apr 04, 2024 | 50.15 | 50.15 | 48.81 | 48.83 | 48.83 | 53,208 |
Apr 03, 2024 | 49.55 | 49.85 | 49.55 | 49.64 | 49.64 | 16,312 |
Apr 02, 2024 | 50.08 | 50.12 | 49.68 | 49.82 | 49.82 | 44,215 |
Apr 01, 2024 | 51.05 | 51.05 | 50.70 | 50.76 | 50.76 | 14,825 |
Mar 28, 2024 | 50.89 | 51.18 | 50.89 | 51.02 | 51.02 | 41,498 |
Mar 27, 2024 | 50.35 | 50.93 | 50.35 | 50.93 | 50.93 | 19,315 |
Mar 26, 2024 | 50.27 | 50.37 | 50.09 | 50.11 | 50.11 | 50,702 |
Mar 25, 2024 | 50.29 | 50.45 | 50.02 | 50.02 | 50.02 | 23,027 |
Mar 22, 2024 | 50.66 | 50.66 | 50.24 | 50.29 | 50.29 | 44,095 |
Mar 21, 2024 | 50.39 | 50.92 | 50.39 | 50.83 | 50.83 | 59,553 |
Mar 20, 2024 | 49.65 | 50.35 | 49.64 | 50.35 | 50.35 | 46,427 |
Mar 19, 2024 | 49.27 | 49.60 | 49.23 | 49.60 | 49.60 | 21,923 |
Mar 18, 2024 | 49.26 | 49.33 | 49.02 | 49.10 | 49.10 | 19,725 |
Mar 18, 2024 | 0.1331 Dividend | |||||
Mar 15, 2024 | 49.19 | 49.47 | 49.14 | 49.18 | 49.05 | 90,357 |
Mar 14, 2024 | 50.15 | 50.15 | 49.15 | 49.38 | 49.25 | 57,479 |
Mar 13, 2024 | 50.03 | 50.30 | 50.03 | 50.06 | 49.92 | 26,057 |
Mar 12, 2024 | 49.59 | 49.96 | 49.55 | 49.83 | 49.70 | 25,230 |
Mar 11, 2024 | 49.46 | 49.65 | 49.29 | 49.55 | 49.42 | 136,157 |
Mar 08, 2024 | 49.86 | 49.86 | 49.42 | 49.52 | 49.39 | 30,404 |
Mar 07, 2024 | 49.36 | 49.69 | 49.36 | 49.44 | 49.31 | 19,448 |
Mar 06, 2024 | 49.37 | 49.50 | 49.11 | 49.26 | 49.13 | 18,250 |
Mar 05, 2024 | 49.09 | 49.45 | 49.09 | 49.18 | 49.05 | 61,254 |
Mar 04, 2024 | 49.44 | 49.61 | 49.29 | 49.29 | 49.16 | 39,402 |
Mar 01, 2024 | 49.51 | 49.65 | 49.19 | 49.52 | 49.39 | 32,461 |
Feb 29, 2024 | 49.55 | 49.64 | 49.29 | 49.59 | 49.46 | 27,223 |
Feb 28, 2024 | 48.86 | 49.37 | 48.86 | 49.26 | 49.13 | 35,627 |
Feb 27, 2024 | 48.92 | 49.09 | 48.83 | 49.03 | 48.90 | 16,811 |
Feb 26, 2024 | 48.63 | 48.81 | 48.43 | 48.47 | 48.33 | 28,026 |
Feb 23, 2024 | 48.55 | 48.83 | 48.49 | 48.69 | 48.56 | 28,418 |
Feb 22, 2024 | 48.26 | 48.59 | 48.26 | 48.52 | 48.39 | 27,242 |
Feb 21, 2024 | 47.62 | 48.09 | 47.62 | 47.96 | 47.83 | 34,331 |
Feb 20, 2024 | 47.47 | 47.74 | 47.44 | 47.70 | 47.57 | 26,902 |
Feb 16, 2024 | 47.79 | 48.18 | 47.79 | 47.86 | 47.73 | 32,363 |
Feb 15, 2024 | 47.99 | 48.25 | 47.99 | 48.24 | 48.11 | 14,158 |
Feb 14, 2024 | 47.66 | 47.82 | 47.29 | 47.80 | 47.67 | 23,536 |
Feb 13, 2024 | 47.40 | 47.57 | 47.10 | 47.39 | 47.26 | 147,105 |
Feb 12, 2024 | 47.89 | 48.66 | 47.89 | 48.51 | 48.38 | 86,473 |
Feb 09, 2024 | 47.85 | 47.94 | 47.52 | 47.84 | 47.71 | 94,056 |
Feb 08, 2024 | 47.72 | 48.07 | 47.72 | 48.05 | 47.92 | 17,634 |
Feb 07, 2024 | 47.41 | 47.74 | 47.28 | 47.54 | 47.41 | 18,300 |
Feb 06, 2024 | 46.85 | 47.25 | 46.85 | 47.24 | 47.11 | 25,876 |
Feb 05, 2024 | 47.05 | 47.05 | 46.51 | 46.83 | 46.70 | 98,781 |
Feb 02, 2024 | 47.32 | 47.70 | 46.69 | 47.41 | 47.28 | 32,832 |
Feb 01, 2024 | 46.85 | 47.44 | 46.51 | 47.44 | 47.31 | 24,371 |
Jan 31, 2024 | 47.03 | 47.25 | 46.39 | 46.43 | 46.30 | 54,391 |
Jan 30, 2024 | 47.12 | 47.37 | 47.12 | 47.18 | 47.05 | 42,268 |
Jan 29, 2024 | 46.73 | 47.26 | 46.63 | 47.24 | 47.11 | 50,903 |
Jan 26, 2024 | 46.70 | 46.85 | 46.59 | 46.68 | 46.55 | 113,967 |
Jan 25, 2024 | 46.21 | 46.54 | 46.09 | 46.54 | 46.41 | 158,796 |
Jan 24, 2024 | 46.61 | 46.65 | 46.00 | 46.03 | 45.91 | 43,480 |
Jan 23, 2024 | 46.72 | 46.74 | 46.16 | 46.32 | 46.19 | 90,837 |
Jan 22, 2024 | 46.60 | 46.90 | 46.51 | 46.67 | 46.54 | 74,997 |
Jan 19, 2024 | 46.22 | 46.63 | 45.91 | 46.55 | 46.42 | 112,310 |
Jan 18, 2024 | 45.88 | 46.18 | 45.64 | 46.15 | 46.03 | 19,769 |
Jan 17, 2024 | 45.51 | 45.72 | 45.50 | 45.68 | 45.56 | 23,583 |
Jan 16, 2024 | 45.75 | 46.06 | 45.59 | 46.03 | 45.91 | 81,243 |
Jan 12, 2024 | 46.70 | 46.76 | 46.01 | 46.05 | 45.93 | 18,533 |
Jan 11, 2024 | 46.71 | 46.72 | 46.19 | 46.70 | 46.57 | 35,751 |
Jan 10, 2024 | 46.62 | 46.87 | 46.62 | 46.82 | 46.69 | 63,131 |
Jan 09, 2024 | 46.67 | 46.73 | 46.50 | 46.60 | 46.47 | 159,474 |
Jan 08, 2024 | 46.28 | 47.01 | 46.28 | 46.97 | 46.84 | 285,089 |
Jan 05, 2024 | 45.88 | 46.62 | 45.88 | 46.32 | 46.19 | 89,960 |
Jan 04, 2024 | 46.02 | 46.32 | 45.98 | 45.98 | 45.86 | 66,231 |
Jan 03, 2024 | 46.75 | 46.75 | 46.05 | 46.09 | 45.97 | 84,821 |
Jan 02, 2024 | 47.25 | 47.52 | 47.08 | 47.23 | 47.10 | 14,451 |
Dec 29, 2023 | 47.68 | 47.85 | 47.49 | 47.55 | 47.42 | 22,287 |
Dec 28, 2023 | 47.67 | 47.77 | 47.62 | 47.73 | 47.60 | 16,880 |
Dec 27, 2023 | 47.56 | 47.66 | 47.44 | 47.64 | 47.51 | 31,594 |
Dec 26, 2023 | 47.48 | 47.62 | 47.43 | 47.56 | 47.43 | 32,045 |
Dec 22, 2023 | 47.62 | 47.80 | 47.33 | 47.50 | 47.37 | 28,072 |
Dec 21, 2023 | 47.47 | 47.73 | 47.24 | 47.70 | 47.57 | 60,670 |
Dec 20, 2023 | 47.68 | 47.82 | 46.83 | 46.85 | 46.72 | 62,139 |
Dec 19, 2023 | 47.48 | 47.84 | 47.48 | 47.78 | 47.65 | 27,977 |
Dec 18, 2023 | 47.09 | 47.25 | 46.94 | 47.20 | 47.07 | 25,488 |
Dec 18, 2023 | 0.11145 Dividend | |||||
Dec 15, 2023 | 47.55 | 47.55 | 47.12 | 47.24 | 47.00 | 46,962 |
Dec 14, 2023 | 47.09 | 47.77 | 47.00 | 47.65 | 47.41 | 152,944 |
Dec 13, 2023 | 45.65 | 46.56 | 45.34 | 46.55 | 46.31 | 82,332 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |