Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 45.43 | 45.92 | 45.00 | 45.10 | 45.10 | 65,873 |
May 20, 2024 | 45.93 | 46.80 | 45.58 | 45.61 | 45.61 | 257,400 |
May 17, 2024 | 45.99 | 45.99 | 44.96 | 45.96 | 45.96 | 291,000 |
May 16, 2024 | 45.62 | 45.82 | 44.82 | 45.82 | 45.82 | 304,200 |
May 15, 2024 | 45.89 | 45.90 | 45.31 | 45.85 | 45.85 | 207,300 |
May 14, 2024 | 46.52 | 46.52 | 45.37 | 45.41 | 45.41 | 188,000 |
May 13, 2024 | 47.39 | 47.39 | 45.85 | 45.89 | 45.89 | 271,300 |
May 10, 2024 | 46.72 | 47.18 | 46.63 | 47.08 | 47.08 | 257,100 |
May 09, 2024 | 45.36 | 46.55 | 45.23 | 46.53 | 46.53 | 258,400 |
May 08, 2024 | 44.41 | 45.24 | 44.41 | 45.19 | 45.19 | 206,700 |
May 08, 2024 | 0.17 Dividend | |||||
May 07, 2024 | 44.16 | 45.22 | 44.14 | 45.02 | 44.85 | 311,000 |
May 06, 2024 | 43.97 | 44.66 | 43.77 | 44.20 | 44.03 | 302,700 |
May 03, 2024 | 44.14 | 44.33 | 43.08 | 43.70 | 43.53 | 403,300 |
May 02, 2024 | 43.41 | 43.64 | 43.03 | 43.35 | 43.19 | 525,800 |
May 01, 2024 | 43.81 | 43.84 | 42.71 | 42.81 | 42.65 | 635,300 |
Apr 30, 2024 | 45.75 | 45.75 | 43.81 | 43.92 | 43.75 | 487,900 |
Apr 29, 2024 | 46.91 | 47.18 | 46.17 | 46.32 | 46.15 | 245,400 |
Apr 26, 2024 | 45.51 | 46.95 | 45.16 | 46.76 | 46.58 | 369,800 |
Apr 25, 2024 | 46.10 | 46.66 | 44.77 | 45.41 | 45.24 | 400,500 |
Apr 24, 2024 | 49.54 | 49.54 | 45.37 | 46.44 | 46.26 | 521,000 |
Apr 23, 2024 | 48.57 | 49.53 | 48.30 | 49.23 | 49.04 | 250,400 |
Apr 22, 2024 | 48.90 | 49.53 | 48.10 | 48.29 | 48.11 | 345,700 |
Apr 19, 2024 | 47.72 | 48.77 | 47.72 | 48.71 | 48.53 | 304,600 |
Apr 18, 2024 | 48.34 | 48.96 | 47.86 | 47.96 | 47.78 | 251,000 |
Apr 17, 2024 | 49.64 | 49.85 | 47.87 | 47.91 | 47.73 | 282,900 |
Apr 16, 2024 | 49.11 | 49.62 | 48.48 | 49.11 | 48.92 | 246,900 |
Apr 15, 2024 | 50.85 | 51.23 | 48.87 | 49.18 | 48.99 | 250,000 |
Apr 12, 2024 | 50.96 | 51.30 | 50.13 | 50.45 | 50.26 | 185,600 |
Apr 11, 2024 | 51.18 | 51.56 | 50.25 | 50.98 | 50.79 | 211,900 |
Apr 10, 2024 | 51.31 | 51.69 | 50.76 | 51.14 | 50.95 | 255,800 |
Apr 09, 2024 | 52.09 | 52.82 | 51.91 | 52.35 | 52.15 | 265,000 |
Apr 08, 2024 | 52.49 | 52.73 | 52.20 | 52.52 | 52.32 | 175,900 |
Apr 05, 2024 | 52.03 | 52.48 | 51.65 | 52.10 | 51.90 | 321,700 |
Apr 04, 2024 | 52.62 | 52.86 | 51.61 | 51.94 | 51.74 | 186,900 |
Apr 03, 2024 | 51.44 | 52.83 | 51.44 | 52.36 | 52.16 | 269,300 |
Apr 02, 2024 | 52.61 | 52.79 | 51.28 | 51.86 | 51.66 | 431,300 |
Apr 01, 2024 | 53.78 | 53.78 | 52.14 | 52.98 | 52.78 | 335,100 |
Mar 28, 2024 | 52.98 | 53.72 | 52.87 | 53.52 | 53.32 | 276,700 |
Mar 27, 2024 | 52.51 | 53.07 | 52.17 | 52.99 | 52.79 | 258,600 |
Mar 26, 2024 | 51.93 | 52.62 | 51.74 | 52.08 | 51.88 | 308,800 |
Mar 25, 2024 | 51.91 | 52.41 | 51.60 | 51.72 | 51.52 | 219,500 |
Mar 22, 2024 | 52.21 | 52.25 | 51.65 | 51.76 | 51.56 | 258,600 |
Mar 21, 2024 | 51.13 | 52.29 | 51.09 | 52.17 | 51.97 | 313,200 |
Mar 20, 2024 | 49.72 | 51.64 | 49.15 | 51.03 | 50.84 | 398,900 |
Mar 19, 2024 | 48.93 | 50.15 | 48.93 | 49.71 | 49.52 | 324,300 |
Mar 18, 2024 | 49.22 | 50.09 | 48.84 | 49.04 | 48.85 | 437,800 |
Mar 15, 2024 | 47.83 | 49.31 | 47.83 | 49.24 | 49.05 | 1,199,900 |
Mar 14, 2024 | 48.24 | 48.47 | 47.87 | 48.32 | 48.14 | 342,500 |
Mar 13, 2024 | 47.93 | 48.69 | 47.86 | 48.35 | 48.17 | 301,200 |
Mar 12, 2024 | 47.67 | 48.12 | 47.40 | 48.02 | 47.84 | 149,400 |
Mar 11, 2024 | 47.69 | 47.94 | 47.10 | 47.63 | 47.45 | 244,900 |
Mar 08, 2024 | 48.47 | 49.64 | 48.08 | 48.36 | 48.18 | 293,400 |
Mar 07, 2024 | 48.16 | 48.94 | 47.89 | 47.98 | 47.80 | 249,000 |
Mar 06, 2024 | 48.88 | 48.88 | 47.69 | 47.71 | 47.53 | 305,500 |
Mar 05, 2024 | 48.29 | 49.08 | 48.27 | 48.59 | 48.41 | 260,900 |
Mar 04, 2024 | 48.85 | 49.76 | 48.55 | 48.66 | 48.48 | 300,900 |
Mar 01, 2024 | 48.69 | 48.90 | 48.19 | 48.86 | 48.68 | 366,800 |
Feb 29, 2024 | 48.41 | 49.06 | 48.21 | 48.70 | 48.52 | 330,400 |
Feb 28, 2024 | 47.28 | 48.33 | 47.02 | 47.85 | 47.67 | 321,400 |
Feb 27, 2024 | 47.46 | 48.02 | 47.09 | 47.72 | 47.54 | 301,400 |
Feb 26, 2024 | 46.29 | 47.18 | 46.13 | 47.04 | 46.86 | 270,900 |
Feb 26, 2024 | 0.17 Dividend | |||||
Feb 23, 2024 | 45.65 | 46.80 | 45.48 | 46.69 | 46.34 | 236,100 |
Feb 22, 2024 | 45.57 | 46.01 | 45.39 | 45.72 | 45.38 | 270,900 |
Feb 21, 2024 | 44.83 | 45.66 | 44.78 | 45.54 | 45.20 | 311,000 |
Feb 20, 2024 | 45.95 | 46.44 | 44.49 | 44.73 | 44.40 | 489,400 |
Feb 16, 2024 | 48.00 | 48.05 | 46.58 | 46.75 | 46.40 | 549,600 |
Feb 15, 2024 | 47.40 | 48.92 | 47.14 | 48.20 | 47.84 | 830,200 |
Feb 14, 2024 | 46.03 | 47.22 | 44.01 | 47.07 | 46.72 | 809,100 |
Feb 13, 2024 | 46.54 | 47.34 | 45.82 | 46.28 | 45.94 | 362,000 |
Feb 12, 2024 | 46.99 | 48.49 | 46.99 | 47.81 | 47.46 | 397,100 |
Feb 09, 2024 | 46.87 | 47.77 | 46.41 | 47.44 | 47.09 | 301,900 |
Feb 08, 2024 | 46.03 | 46.56 | 45.74 | 46.55 | 46.21 | 256,500 |
Feb 07, 2024 | 46.05 | 46.91 | 45.88 | 46.25 | 45.91 | 269,500 |
Feb 06, 2024 | 45.37 | 46.42 | 45.37 | 46.02 | 45.68 | 205,700 |
Feb 05, 2024 | 45.75 | 46.00 | 45.17 | 45.60 | 45.26 | 182,400 |
Feb 02, 2024 | 45.59 | 46.50 | 45.24 | 46.31 | 45.97 | 372,200 |
Feb 01, 2024 | 45.17 | 46.34 | 45.13 | 46.23 | 45.89 | 465,400 |
Jan 31, 2024 | 46.83 | 47.23 | 44.90 | 44.91 | 44.58 | 461,800 |
Jan 30, 2024 | 46.03 | 47.11 | 46.03 | 46.78 | 46.43 | 241,200 |
Jan 29, 2024 | 45.68 | 46.46 | 45.47 | 46.41 | 46.07 | 223,400 |
Jan 26, 2024 | 46.13 | 46.27 | 45.26 | 45.68 | 45.34 | 349,400 |
Jan 25, 2024 | 45.23 | 46.06 | 45.02 | 45.75 | 45.41 | 345,400 |
Jan 24, 2024 | 45.80 | 45.80 | 44.30 | 44.76 | 44.43 | 316,900 |
Jan 23, 2024 | 45.69 | 45.90 | 45.23 | 45.36 | 45.02 | 296,100 |
Jan 22, 2024 | 44.63 | 45.50 | 44.44 | 45.31 | 44.97 | 419,800 |
Jan 19, 2024 | 44.47 | 44.47 | 43.43 | 44.13 | 43.80 | 316,200 |
Jan 18, 2024 | 43.41 | 44.27 | 43.07 | 44.22 | 43.89 | 572,700 |
Jan 17, 2024 | 43.06 | 43.49 | 42.77 | 42.92 | 42.60 | 346,800 |
Jan 16, 2024 | 43.36 | 43.92 | 43.16 | 43.63 | 43.31 | 414,700 |
Jan 12, 2024 | 44.89 | 44.98 | 43.55 | 43.84 | 43.52 | 378,200 |
Jan 11, 2024 | 44.29 | 44.57 | 43.71 | 44.31 | 43.98 | 519,100 |
Jan 10, 2024 | 44.96 | 45.15 | 44.45 | 44.59 | 44.26 | 630,400 |
Jan 09, 2024 | 45.84 | 46.09 | 45.01 | 45.10 | 44.77 | 699,100 |
Jan 08, 2024 | 46.12 | 46.76 | 45.95 | 46.48 | 46.14 | 507,600 |
Jan 05, 2024 | 46.24 | 46.92 | 46.01 | 46.15 | 45.81 | 740,000 |
Jan 04, 2024 | 47.42 | 47.79 | 46.32 | 46.66 | 46.31 | 548,600 |
Jan 03, 2024 | 48.68 | 48.68 | 47.08 | 47.16 | 46.81 | 734,300 |
Jan 02, 2024 | 50.00 | 50.50 | 48.62 | 48.89 | 48.53 | 1,378,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |