Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 47.85 | 48.06 | 47.72 | 47.81 | 47.81 | 5,700 |
Apr 30, 2024 | 47.82 | 47.99 | 47.70 | 47.85 | 47.85 | 18,400 |
Apr 29, 2024 | 47.88 | 48.00 | 47.78 | 47.99 | 47.99 | 12,100 |
Apr 26, 2024 | 47.93 | 48.00 | 47.80 | 47.82 | 47.82 | 16,600 |
Apr 25, 2024 | 47.54 | 47.90 | 47.49 | 47.72 | 47.72 | 11,200 |
Apr 24, 2024 | 47.25 | 47.25 | 47.11 | 47.22 | 47.22 | 6,200 |
Apr 23, 2024 | 47.31 | 47.35 | 47.00 | 47.25 | 47.25 | 9,200 |
Apr 22, 2024 | 47.08 | 47.38 | 46.88 | 47.38 | 47.38 | 9,000 |
Apr 19, 2024 | 46.55 | 46.61 | 46.30 | 46.51 | 46.51 | 25,700 |
Apr 18, 2024 | 46.44 | 46.66 | 46.37 | 46.47 | 46.47 | 10,300 |
Apr 17, 2024 | 46.78 | 46.78 | 46.28 | 46.58 | 46.58 | 33,400 |
Apr 16, 2024 | 46.77 | 46.80 | 46.58 | 46.60 | 46.60 | 42,800 |
Apr 15, 2024 | 47.20 | 47.23 | 46.68 | 46.83 | 46.83 | 21,800 |
Apr 12, 2024 | 47.52 | 47.65 | 47.12 | 47.16 | 47.16 | 30,500 |
Apr 11, 2024 | 47.68 | 47.93 | 47.51 | 47.79 | 47.79 | 7,600 |
Apr 10, 2024 | 47.58 | 47.81 | 47.50 | 47.62 | 47.62 | 11,000 |
Apr 09, 2024 | 47.94 | 48.02 | 47.72 | 48.00 | 48.00 | 9,800 |
Apr 08, 2024 | 47.90 | 48.15 | 47.81 | 48.05 | 48.05 | 9,500 |
Apr 05, 2024 | 47.69 | 48.19 | 47.31 | 48.19 | 48.19 | 71,500 |
Apr 04, 2024 | 47.87 | 48.10 | 47.57 | 47.65 | 47.65 | 4,400 |
Apr 03, 2024 | 47.56 | 48.00 | 47.39 | 47.51 | 47.51 | 30,200 |
Apr 02, 2024 | 47.29 | 47.30 | 46.87 | 47.30 | 47.30 | 7,200 |
Apr 01, 2024 | 47.35 | 47.47 | 46.87 | 47.31 | 47.31 | 19,900 |
Mar 28, 2024 | 46.87 | 47.17 | 46.59 | 47.13 | 47.13 | 14,800 |
Mar 27, 2024 | 46.42 | 46.48 | 45.80 | 46.13 | 46.13 | 11,300 |
Mar 26, 2024 | 46.33 | 46.33 | 45.84 | 45.96 | 45.96 | 46,700 |
Mar 25, 2024 | 45.91 | 46.15 | 45.81 | 46.04 | 46.04 | 80,600 |
Mar 22, 2024 | 46.25 | 46.25 | 45.87 | 45.99 | 45.99 | 36,400 |
Mar 21, 2024 | 46.21 | 46.41 | 46.00 | 46.23 | 46.23 | 45,900 |
Mar 20, 2024 | 45.67 | 45.89 | 45.29 | 45.67 | 45.67 | 30,700 |
Mar 19, 2024 | 45.93 | 45.95 | 45.67 | 45.78 | 45.78 | 46,400 |
Mar 18, 2024 | 46.23 | 46.23 | 45.90 | 46.10 | 46.10 | 47,700 |
Mar 15, 2024 | 46.46 | 46.54 | 45.86 | 46.09 | 46.09 | 33,800 |
Mar 14, 2024 | 46.22 | 46.45 | 46.00 | 46.13 | 46.13 | 30,900 |
Mar 13, 2024 | 46.27 | 46.27 | 45.51 | 45.65 | 45.65 | 79,100 |
Mar 12, 2024 | 47.32 | 47.33 | 47.04 | 47.11 | 47.11 | 34,700 |
Mar 11, 2024 | 48.10 | 48.21 | 47.60 | 47.65 | 47.65 | 28,100 |
Mar 08, 2024 | 48.46 | 48.60 | 48.20 | 48.23 | 48.23 | 24,100 |
Mar 07, 2024 | 47.93 | 48.54 | 47.90 | 48.43 | 48.43 | 29,200 |
Mar 06, 2024 | 48.05 | 48.19 | 47.90 | 48.06 | 48.06 | 29,200 |
Mar 05, 2024 | 48.12 | 48.12 | 47.73 | 47.73 | 47.73 | 14,300 |
Mar 04, 2024 | 48.13 | 48.25 | 48.00 | 48.13 | 48.13 | 43,900 |
Mar 01, 2024 | 48.15 | 48.32 | 47.92 | 48.15 | 48.15 | 20,400 |
Feb 29, 2024 | 47.80 | 48.05 | 47.43 | 47.53 | 47.53 | 35,600 |
Feb 28, 2024 | 47.55 | 47.81 | 47.11 | 47.40 | 47.40 | 42,400 |
Feb 27, 2024 | 48.03 | 48.39 | 47.82 | 47.88 | 47.88 | 71,900 |
Feb 26, 2024 | 48.31 | 48.55 | 48.06 | 48.08 | 48.08 | 91,200 |
Feb 23, 2024 | 48.60 | 48.60 | 48.28 | 48.46 | 48.46 | 39,500 |
Feb 22, 2024 | 48.16 | 48.24 | 47.89 | 48.04 | 48.04 | 84,700 |
Feb 21, 2024 | 47.46 | 47.61 | 47.21 | 47.39 | 47.39 | 23,600 |
Feb 20, 2024 | 48.10 | 48.10 | 47.67 | 47.72 | 47.72 | 44,500 |
Feb 16, 2024 | 48.03 | 48.10 | 47.87 | 48.10 | 48.10 | 57,500 |
Feb 15, 2024 | 47.63 | 48.10 | 47.63 | 47.92 | 47.92 | 133,100 |
Feb 14, 2024 | 47.15 | 47.61 | 47.14 | 47.32 | 47.32 | 64,600 |
Feb 13, 2024 | 46.30 | 46.71 | 46.00 | 46.21 | 46.21 | 41,200 |
Feb 12, 2024 | 46.74 | 47.12 | 46.55 | 46.67 | 46.67 | 54,800 |
Feb 09, 2024 | 47.20 | 47.43 | 46.80 | 47.16 | 47.16 | 55,900 |
Feb 08, 2024 | 46.94 | 47.13 | 46.80 | 47.09 | 47.09 | 27,300 |
Feb 07, 2024 | 47.16 | 47.16 | 46.68 | 46.85 | 46.85 | 47,300 |
Feb 06, 2024 | 46.87 | 47.21 | 46.57 | 47.17 | 47.17 | 83,100 |
Feb 05, 2024 | 46.00 | 46.10 | 45.62 | 45.95 | 45.95 | 21,900 |
Feb 02, 2024 | 46.04 | 46.04 | 45.64 | 46.01 | 46.01 | 24,300 |
Feb 01, 2024 | 45.84 | 46.05 | 45.81 | 45.91 | 45.91 | 26,400 |
Jan 31, 2024 | 45.68 | 46.11 | 45.60 | 45.80 | 45.80 | 55,300 |
Jan 30, 2024 | 45.32 | 45.33 | 44.82 | 45.29 | 45.29 | 12,900 |
Jan 29, 2024 | 45.12 | 45.38 | 45.06 | 45.29 | 45.29 | 14,700 |
Jan 26, 2024 | 44.49 | 44.79 | 44.44 | 44.60 | 44.60 | 14,100 |
Jan 25, 2024 | 44.98 | 44.99 | 44.52 | 44.69 | 44.69 | 19,100 |
Jan 24, 2024 | 44.47 | 44.85 | 44.45 | 44.75 | 44.75 | 17,500 |
Jan 23, 2024 | 44.97 | 44.97 | 43.81 | 44.23 | 44.23 | 37,400 |
Jan 22, 2024 | 45.03 | 45.43 | 45.03 | 45.39 | 45.39 | 16,700 |
Jan 19, 2024 | 44.75 | 45.02 | 44.53 | 44.96 | 44.96 | 18,600 |
Jan 18, 2024 | 44.12 | 44.45 | 44.05 | 44.18 | 44.18 | 6,900 |
Jan 17, 2024 | 44.20 | 44.57 | 43.85 | 44.39 | 44.39 | 16,100 |
Jan 16, 2024 | 44.91 | 44.99 | 44.31 | 44.54 | 44.54 | 17,900 |
Jan 12, 2024 | 44.89 | 45.22 | 44.89 | 45.01 | 45.01 | 37,300 |
Jan 11, 2024 | 44.04 | 44.18 | 43.80 | 44.15 | 44.15 | 9,600 |
Jan 10, 2024 | 44.05 | 44.20 | 43.94 | 44.20 | 44.20 | 23,500 |
Jan 09, 2024 | 44.15 | 44.16 | 43.88 | 44.05 | 44.05 | 22,200 |
Jan 08, 2024 | 44.20 | 44.20 | 44.00 | 44.18 | 44.18 | 13,200 |
Jan 05, 2024 | 44.29 | 44.50 | 44.14 | 44.41 | 44.41 | 21,100 |
Jan 04, 2024 | 44.03 | 44.37 | 43.81 | 43.95 | 43.95 | 9,100 |
Jan 03, 2024 | 43.64 | 43.94 | 43.54 | 43.66 | 43.66 | 27,300 |
Jan 02, 2024 | 43.79 | 43.97 | 43.64 | 43.83 | 43.83 | 19,100 |
Dec 29, 2023 | 44.18 | 44.22 | 43.84 | 44.03 | 44.03 | 12,700 |
Dec 28, 2023 | 44.30 | 44.36 | 44.09 | 44.25 | 44.25 | 7,800 |
Dec 27, 2023 | 44.12 | 44.21 | 43.90 | 44.09 | 44.09 | 29,600 |
Dec 26, 2023 | 43.78 | 44.00 | 43.75 | 43.94 | 43.94 | 18,900 |
Dec 22, 2023 | 43.82 | 43.92 | 43.64 | 43.86 | 43.86 | 43,600 |
Dec 21, 2023 | 43.29 | 43.41 | 43.09 | 43.37 | 43.37 | 21,200 |
Dec 20, 2023 | 42.73 | 43.00 | 42.41 | 42.48 | 42.48 | 61,300 |
Dec 19, 2023 | 43.63 | 44.03 | 43.56 | 43.83 | 43.83 | 24,400 |
Dec 18, 2023 | 43.60 | 43.61 | 43.33 | 43.48 | 43.48 | 34,400 |
Dec 18, 2023 | 0.424 Dividend | |||||
Dec 15, 2023 | 43.78 | 43.99 | 43.71 | 43.77 | 43.35 | 38,100 |
Dec 14, 2023 | 43.29 | 43.50 | 43.16 | 43.44 | 43.02 | 17,200 |
Dec 13, 2023 | 42.40 | 42.95 | 42.25 | 42.93 | 42.51 | 20,800 |
Dec 12, 2023 | 42.22 | 42.54 | 41.95 | 42.48 | 42.07 | 71,800 |
Dec 11, 2023 | 42.35 | 42.53 | 42.31 | 42.50 | 42.09 | 16,900 |
Dec 08, 2023 | 42.35 | 42.44 | 42.06 | 42.14 | 41.73 | 175,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |