Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 50.93 | 51.20 | 48.91 | 49.32 | 49.32 | 87,000 |
Apr 25, 2024 | 51.54 | 51.54 | 50.28 | 51.14 | 51.14 | 65,700 |
Apr 24, 2024 | 50.58 | 50.99 | 50.22 | 50.96 | 50.96 | 41,500 |
Apr 23, 2024 | 50.01 | 51.29 | 50.01 | 50.77 | 50.77 | 42,600 |
Apr 22, 2024 | 49.81 | 50.63 | 49.81 | 50.15 | 50.15 | 44,400 |
Apr 19, 2024 | 47.72 | 50.06 | 47.62 | 50.01 | 50.01 | 107,000 |
Apr 18, 2024 | 47.71 | 48.36 | 47.30 | 47.96 | 47.96 | 55,400 |
Apr 17, 2024 | 48.25 | 48.60 | 47.66 | 47.76 | 47.76 | 49,100 |
Apr 16, 2024 | 48.24 | 48.43 | 47.80 | 47.94 | 47.94 | 48,400 |
Apr 15, 2024 | 48.66 | 48.97 | 48.00 | 48.57 | 48.57 | 57,800 |
Apr 12, 2024 | 47.98 | 48.51 | 47.94 | 48.29 | 48.29 | 96,800 |
Apr 11, 2024 | 49.12 | 49.17 | 48.09 | 48.44 | 48.44 | 89,000 |
Apr 10, 2024 | 49.98 | 49.98 | 48.13 | 48.67 | 48.67 | 76,700 |
Apr 09, 2024 | 51.09 | 51.21 | 50.82 | 51.10 | 51.10 | 25,400 |
Apr 08, 2024 | 50.44 | 51.05 | 50.44 | 50.88 | 50.88 | 36,400 |
Apr 05, 2024 | 50.19 | 50.53 | 50.12 | 50.33 | 50.33 | 31,400 |
Apr 04, 2024 | 50.44 | 51.24 | 50.34 | 50.41 | 50.41 | 42,800 |
Apr 03, 2024 | 50.00 | 50.29 | 49.76 | 50.02 | 50.02 | 41,700 |
Apr 02, 2024 | 50.86 | 51.30 | 50.01 | 50.20 | 50.20 | 65,400 |
Apr 01, 2024 | 52.37 | 52.37 | 51.11 | 51.44 | 51.44 | 48,100 |
Mar 28, 2024 | 51.44 | 52.60 | 51.43 | 52.42 | 52.42 | 113,400 |
Mar 27, 2024 | 50.14 | 51.66 | 50.14 | 51.66 | 51.66 | 53,100 |
Mar 26, 2024 | 50.05 | 50.37 | 49.63 | 50.23 | 50.23 | 54,500 |
Mar 25, 2024 | 50.16 | 50.70 | 49.64 | 49.78 | 49.78 | 40,100 |
Mar 22, 2024 | 51.02 | 51.02 | 50.09 | 50.25 | 50.25 | 28,800 |
Mar 21, 2024 | 51.05 | 51.16 | 50.41 | 50.81 | 50.81 | 51,800 |
Mar 20, 2024 | 48.94 | 51.24 | 48.76 | 50.80 | 50.80 | 69,200 |
Mar 19, 2024 | 48.84 | 49.51 | 48.32 | 48.74 | 48.74 | 71,900 |
Mar 18, 2024 | 49.58 | 49.83 | 48.36 | 48.69 | 48.69 | 100,500 |
Mar 15, 2024 | 49.21 | 50.51 | 49.21 | 49.73 | 49.73 | 276,400 |
Mar 14, 2024 | 50.82 | 50.82 | 49.21 | 49.40 | 49.40 | 88,100 |
Mar 13, 2024 | 51.00 | 52.19 | 50.61 | 50.80 | 50.80 | 66,400 |
Mar 12, 2024 | 51.62 | 51.87 | 50.59 | 51.14 | 51.14 | 47,600 |
Mar 11, 2024 | 51.50 | 52.67 | 51.33 | 51.78 | 51.78 | 49,300 |
Mar 08, 2024 | 51.94 | 52.44 | 51.45 | 51.46 | 51.46 | 66,500 |
Mar 07, 2024 | 52.07 | 52.61 | 51.62 | 51.84 | 51.84 | 51,900 |
Mar 06, 2024 | 51.83 | 52.41 | 50.80 | 51.63 | 51.63 | 76,200 |
Mar 05, 2024 | 51.11 | 52.51 | 51.11 | 51.69 | 51.69 | 64,300 |
Mar 04, 2024 | 48.99 | 51.65 | 48.99 | 51.24 | 51.24 | 94,400 |
Mar 01, 2024 | 49.49 | 49.49 | 48.33 | 48.61 | 48.61 | 78,900 |
Feb 29, 2024 | 49.77 | 50.45 | 49.15 | 49.78 | 49.78 | 45,300 |
Feb 28, 2024 | 49.13 | 49.44 | 48.79 | 48.99 | 48.99 | 43,600 |
Feb 27, 2024 | 49.92 | 50.45 | 49.11 | 49.42 | 49.42 | 43,400 |
Feb 26, 2024 | 49.60 | 49.95 | 49.09 | 49.73 | 49.73 | 66,300 |
Feb 23, 2024 | 49.90 | 50.44 | 49.71 | 49.71 | 49.71 | 38,700 |
Feb 22, 2024 | 50.13 | 50.38 | 49.65 | 50.04 | 50.04 | 50,300 |
Feb 21, 2024 | 50.40 | 50.56 | 50.00 | 50.31 | 50.31 | 32,700 |
Feb 20, 2024 | 50.26 | 51.08 | 50.05 | 50.41 | 50.41 | 49,600 |
Feb 16, 2024 | 51.30 | 51.59 | 50.46 | 50.81 | 50.81 | 48,900 |
Feb 15, 2024 | 50.44 | 52.21 | 50.07 | 51.87 | 51.87 | 68,500 |
Feb 14, 2024 | 49.70 | 50.14 | 49.08 | 49.98 | 49.98 | 54,800 |
Feb 13, 2024 | 50.33 | 50.95 | 48.65 | 49.19 | 49.19 | 97,900 |
Feb 12, 2024 | 50.80 | 52.61 | 50.80 | 51.86 | 51.86 | 55,200 |
Feb 09, 2024 | 50.24 | 51.16 | 49.57 | 51.01 | 51.01 | 51,900 |
Feb 08, 2024 | 49.61 | 49.91 | 49.23 | 49.91 | 49.91 | 127,800 |
Feb 07, 2024 | 50.17 | 50.17 | 48.59 | 49.54 | 49.54 | 42,300 |
Feb 06, 2024 | 49.96 | 50.72 | 49.74 | 49.84 | 49.84 | 73,800 |
Feb 05, 2024 | 50.42 | 50.61 | 49.63 | 49.94 | 49.94 | 37,000 |
Feb 02, 2024 | 50.80 | 51.54 | 49.98 | 51.01 | 51.01 | 70,800 |
Feb 02, 2024 | 0.34 Dividend | |||||
Feb 01, 2024 | 52.72 | 52.72 | 50.41 | 51.93 | 51.59 | 66,800 |
Jan 31, 2024 | 54.71 | 55.10 | 52.27 | 52.27 | 51.93 | 108,400 |
Jan 30, 2024 | 54.09 | 54.75 | 53.70 | 54.74 | 54.38 | 53,800 |
Jan 29, 2024 | 53.77 | 54.30 | 53.53 | 54.30 | 53.94 | 42,300 |
Jan 26, 2024 | 53.89 | 54.03 | 53.30 | 53.74 | 53.39 | 39,800 |
Jan 25, 2024 | 54.41 | 54.50 | 53.09 | 53.53 | 53.18 | 70,400 |
Jan 24, 2024 | 53.81 | 54.38 | 53.46 | 53.74 | 53.39 | 56,200 |
Jan 23, 2024 | 54.82 | 54.82 | 52.94 | 53.17 | 52.82 | 82,300 |
Jan 22, 2024 | 54.00 | 54.97 | 53.99 | 54.47 | 54.11 | 98,000 |
Jan 19, 2024 | 50.69 | 53.54 | 49.16 | 53.16 | 52.81 | 120,200 |
Jan 18, 2024 | 51.21 | 51.40 | 49.98 | 50.73 | 50.40 | 42,300 |
Jan 17, 2024 | 49.68 | 50.85 | 49.68 | 50.85 | 50.52 | 76,700 |
Jan 16, 2024 | 51.19 | 51.29 | 49.98 | 50.24 | 49.91 | 103,500 |
Jan 12, 2024 | 52.48 | 52.57 | 51.08 | 51.72 | 51.38 | 37,600 |
Jan 11, 2024 | 51.96 | 52.13 | 51.11 | 51.98 | 51.64 | 53,100 |
Jan 10, 2024 | 52.06 | 52.33 | 51.59 | 52.30 | 51.96 | 36,200 |
Jan 09, 2024 | 52.40 | 52.55 | 51.82 | 52.29 | 51.95 | 39,300 |
Jan 08, 2024 | 52.83 | 52.92 | 52.06 | 52.75 | 52.40 | 48,300 |
Jan 05, 2024 | 52.51 | 53.20 | 52.44 | 52.68 | 52.34 | 85,100 |
Jan 04, 2024 | 52.75 | 54.01 | 52.43 | 52.58 | 52.24 | 68,500 |
Jan 03, 2024 | 54.36 | 54.43 | 52.37 | 52.57 | 52.23 | 89,900 |
Jan 02, 2024 | 54.56 | 55.25 | 53.79 | 54.53 | 54.17 | 52,300 |
Dec 29, 2023 | 55.48 | 55.53 | 54.93 | 54.95 | 54.59 | 49,800 |
Dec 28, 2023 | 55.48 | 55.75 | 55.25 | 55.69 | 55.33 | 35,500 |
Dec 27, 2023 | 55.91 | 55.95 | 55.56 | 55.70 | 55.34 | 31,900 |
Dec 26, 2023 | 55.44 | 55.94 | 55.32 | 55.80 | 55.43 | 50,600 |
Dec 22, 2023 | 55.31 | 55.79 | 55.02 | 55.12 | 54.76 | 47,300 |
Dec 21, 2023 | 54.89 | 54.97 | 54.19 | 54.97 | 54.61 | 56,900 |
Dec 20, 2023 | 55.20 | 56.59 | 54.27 | 54.43 | 54.07 | 104,300 |
Dec 19, 2023 | 54.56 | 55.40 | 54.26 | 55.35 | 54.99 | 117,200 |
Dec 18, 2023 | 53.81 | 54.36 | 53.29 | 54.22 | 53.87 | 109,900 |
Dec 15, 2023 | 54.51 | 54.83 | 53.55 | 53.81 | 53.46 | 148,200 |
Dec 14, 2023 | 53.85 | 55.00 | 53.49 | 54.25 | 53.89 | 191,400 |
Dec 13, 2023 | 51.26 | 53.63 | 50.93 | 53.57 | 53.22 | 175,300 |
Dec 12, 2023 | 51.50 | 51.62 | 50.87 | 50.97 | 50.64 | 48,000 |
Dec 11, 2023 | 50.90 | 51.47 | 50.90 | 51.27 | 50.93 | 44,400 |
Dec 08, 2023 | 50.51 | 51.28 | 50.51 | 50.94 | 50.61 | 50,600 |
Dec 07, 2023 | 50.07 | 50.65 | 49.58 | 50.65 | 50.32 | 58,100 |
Dec 06, 2023 | 50.37 | 51.03 | 49.67 | 49.75 | 49.42 | 68,700 |
Dec 05, 2023 | 50.83 | 50.97 | 49.95 | 50.19 | 49.86 | 47,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |