Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 48.70 | 48.86 | 48.69 | 48.84 | 48.84 | 8,941 |
May 20, 2024 | 48.69 | 48.90 | 48.50 | 48.88 | 48.88 | 19,100 |
May 17, 2024 | 48.66 | 48.66 | 48.38 | 48.49 | 48.49 | 9,000 |
May 16, 2024 | 48.82 | 48.86 | 48.55 | 48.55 | 48.55 | 28,900 |
May 15, 2024 | 48.20 | 48.76 | 48.20 | 48.75 | 48.75 | 11,700 |
May 14, 2024 | 47.59 | 47.96 | 47.59 | 47.96 | 47.96 | 4,300 |
May 13, 2024 | 47.84 | 47.84 | 47.56 | 47.59 | 47.59 | 10,200 |
May 10, 2024 | 47.67 | 47.79 | 47.49 | 47.62 | 47.62 | 9,900 |
May 09, 2024 | 47.17 | 47.39 | 47.10 | 47.39 | 47.39 | 18,800 |
May 08, 2024 | 47.04 | 47.17 | 46.98 | 47.10 | 47.10 | 16,800 |
May 07, 2024 | 47.51 | 47.51 | 47.10 | 47.14 | 47.14 | 13,600 |
May 06, 2024 | 46.68 | 47.19 | 46.68 | 47.19 | 47.19 | 15,000 |
May 03, 2024 | 46.48 | 46.57 | 46.34 | 46.47 | 46.47 | 16,300 |
May 02, 2024 | 45.32 | 45.70 | 45.32 | 45.60 | 45.60 | 5,300 |
May 01, 2024 | 45.00 | 45.67 | 44.90 | 45.04 | 45.04 | 11,800 |
Apr 30, 2024 | 45.82 | 45.87 | 45.12 | 45.14 | 45.14 | 7,600 |
Apr 29, 2024 | 45.88 | 45.94 | 45.77 | 45.94 | 45.94 | 10,000 |
Apr 26, 2024 | 45.66 | 45.92 | 45.54 | 45.74 | 45.74 | 24,300 |
Apr 25, 2024 | 44.56 | 45.25 | 44.56 | 45.17 | 45.17 | 12,300 |
Apr 24, 2024 | 45.66 | 45.75 | 45.24 | 45.36 | 45.36 | 10,500 |
Apr 23, 2024 | 45.03 | 45.55 | 45.03 | 45.46 | 45.46 | 34,400 |
Apr 22, 2024 | 44.60 | 45.05 | 44.40 | 44.80 | 44.80 | 114,700 |
Apr 19, 2024 | 45.02 | 45.04 | 44.23 | 44.37 | 44.37 | 50,500 |
Apr 18, 2024 | 45.77 | 45.79 | 45.18 | 45.23 | 45.23 | 10,800 |
Apr 17, 2024 | 46.31 | 46.31 | 45.44 | 45.50 | 45.50 | 18,100 |
Apr 16, 2024 | 46.02 | 46.08 | 45.80 | 45.88 | 45.88 | 19,000 |
Apr 15, 2024 | 47.10 | 47.16 | 45.94 | 45.96 | 45.96 | 15,100 |
Apr 12, 2024 | 47.13 | 47.13 | 46.62 | 46.79 | 46.79 | 19,700 |
Apr 11, 2024 | 47.06 | 47.59 | 46.91 | 47.54 | 47.54 | 13,200 |
Apr 10, 2024 | 46.91 | 46.97 | 46.72 | 46.80 | 46.80 | 11,700 |
Apr 09, 2024 | 47.40 | 47.40 | 46.88 | 47.23 | 47.23 | 13,600 |
Apr 08, 2024 | 47.24 | 47.40 | 47.21 | 47.31 | 47.31 | 41,100 |
Apr 05, 2024 | 46.90 | 47.46 | 46.90 | 47.34 | 47.34 | 17,500 |
Apr 04, 2024 | 47.68 | 47.80 | 46.68 | 46.69 | 46.69 | 29,400 |
Apr 03, 2024 | 47.31 | 47.57 | 47.25 | 47.36 | 47.36 | 19,300 |
Apr 02, 2024 | 47.09 | 47.21 | 46.90 | 47.21 | 47.21 | 109,400 |
Apr 01, 2024 | 47.80 | 47.80 | 47.49 | 47.61 | 47.61 | 97,600 |
Mar 28, 2024 | 47.43 | 47.66 | 47.43 | 47.60 | 47.60 | 15,800 |
Mar 27, 2024 | 47.67 | 47.67 | 47.26 | 47.56 | 47.56 | 82,300 |
Mar 26, 2024 | 47.88 | 47.89 | 47.45 | 47.45 | 47.45 | 22,300 |
Mar 25, 2024 | 47.82 | 47.84 | 47.62 | 47.66 | 47.66 | 21,400 |
Mar 22, 2024 | 47.81 | 47.96 | 47.63 | 47.90 | 47.90 | 72,200 |
Mar 21, 2024 | 47.84 | 48.00 | 47.76 | 47.81 | 47.81 | 30,500 |
Mar 21, 2024 | 0.034 Dividend | |||||
Mar 20, 2024 | 47.06 | 47.59 | 47.03 | 47.59 | 47.56 | 14,700 |
Mar 19, 2024 | 46.56 | 47.08 | 46.41 | 47.07 | 47.04 | 14,900 |
Mar 18, 2024 | 46.98 | 46.98 | 46.63 | 46.67 | 46.64 | 29,300 |
Mar 15, 2024 | 46.63 | 46.63 | 46.27 | 46.35 | 46.32 | 23,600 |
Mar 14, 2024 | 46.75 | 46.98 | 46.65 | 46.85 | 46.82 | 15,200 |
Mar 13, 2024 | 46.92 | 47.09 | 46.84 | 46.94 | 46.91 | 21,900 |
Mar 12, 2024 | 46.62 | 47.05 | 46.38 | 47.05 | 47.02 | 26,100 |
Mar 11, 2024 | 46.37 | 46.37 | 46.08 | 46.25 | 46.22 | 47,000 |
Mar 08, 2024 | 47.47 | 47.58 | 46.51 | 46.59 | 46.56 | 37,300 |
Mar 07, 2024 | 46.98 | 47.33 | 46.83 | 47.31 | 47.27 | 40,700 |
Mar 06, 2024 | 46.70 | 46.88 | 46.47 | 46.65 | 46.62 | 34,800 |
Mar 05, 2024 | 46.58 | 46.58 | 46.00 | 46.28 | 46.25 | 40,900 |
Mar 04, 2024 | 47.02 | 47.13 | 46.90 | 46.93 | 46.90 | 38,100 |
Mar 01, 2024 | 46.19 | 46.89 | 46.19 | 46.89 | 46.86 | 36,800 |
Feb 29, 2024 | 46.31 | 46.31 | 46.00 | 46.20 | 46.17 | 52,200 |
Feb 28, 2024 | 45.85 | 45.98 | 45.79 | 45.97 | 45.94 | 16,500 |
Feb 27, 2024 | 45.74 | 45.97 | 45.74 | 45.97 | 45.94 | 10,000 |
Feb 26, 2024 | 45.91 | 46.08 | 45.87 | 45.88 | 45.85 | 15,700 |
Feb 23, 2024 | 46.09 | 46.17 | 45.68 | 45.86 | 45.83 | 16,400 |
Feb 22, 2024 | 45.13 | 45.77 | 45.13 | 45.72 | 45.69 | 10,800 |
Feb 21, 2024 | 44.06 | 44.19 | 43.86 | 44.19 | 44.16 | 4,200 |
Feb 20, 2024 | 44.53 | 44.53 | 44.37 | 44.48 | 44.45 | 3,000 |
Feb 16, 2024 | 44.88 | 45.35 | 44.88 | 44.98 | 44.95 | 12,200 |
Feb 15, 2024 | 45.24 | 45.30 | 45.09 | 45.30 | 45.27 | 4,700 |
Feb 14, 2024 | 45.02 | 45.22 | 44.79 | 45.22 | 45.19 | 15,100 |
Feb 13, 2024 | 44.34 | 44.79 | 44.18 | 44.59 | 44.56 | 9,600 |
Feb 12, 2024 | 45.51 | 45.62 | 45.21 | 45.26 | 45.23 | 11,000 |
Feb 09, 2024 | 45.13 | 45.55 | 45.13 | 45.47 | 45.44 | 14,700 |
Feb 08, 2024 | 44.79 | 45.01 | 44.79 | 44.93 | 44.90 | 8,600 |
Feb 07, 2024 | 44.65 | 44.72 | 44.57 | 44.70 | 44.67 | 25,900 |
Feb 06, 2024 | 44.38 | 44.38 | 43.83 | 44.10 | 44.07 | 11,400 |
Feb 05, 2024 | 44.25 | 44.25 | 43.99 | 44.17 | 44.14 | 126,900 |
Feb 02, 2024 | 43.52 | 44.31 | 43.52 | 44.24 | 44.21 | 11,200 |
Feb 01, 2024 | 42.99 | 43.40 | 42.92 | 43.40 | 43.37 | 22,800 |
Jan 31, 2024 | 43.17 | 43.28 | 42.73 | 42.79 | 42.76 | 14,900 |
Jan 30, 2024 | 43.71 | 43.71 | 43.46 | 43.52 | 43.49 | 7,600 |
Jan 29, 2024 | 43.27 | 43.61 | 43.22 | 43.61 | 43.58 | 18,000 |
Jan 26, 2024 | 43.19 | 43.40 | 43.13 | 43.19 | 43.16 | 56,800 |
Jan 25, 2024 | 43.37 | 43.46 | 43.07 | 43.27 | 43.24 | 171,600 |
Jan 24, 2024 | 43.38 | 43.59 | 43.12 | 43.17 | 43.14 | 19,500 |
Jan 23, 2024 | 43.24 | 43.24 | 42.92 | 43.12 | 43.09 | 15,200 |
Jan 22, 2024 | 43.06 | 43.08 | 42.98 | 42.99 | 42.96 | 38,700 |
Jan 19, 2024 | 42.28 | 42.67 | 42.24 | 42.67 | 42.64 | 15,400 |
Jan 18, 2024 | 41.85 | 42.02 | 41.61 | 42.02 | 41.99 | 11,400 |
Jan 17, 2024 | 41.21 | 41.45 | 41.19 | 41.43 | 41.40 | 5,200 |
Jan 16, 2024 | 41.38 | 41.63 | 41.38 | 41.63 | 41.60 | 2,800 |
Jan 12, 2024 | 41.49 | 41.61 | 41.49 | 41.57 | 41.54 | 10,800 |
Jan 11, 2024 | 41.55 | 41.55 | 41.13 | 41.51 | 41.48 | 6,400 |
Jan 10, 2024 | 41.10 | 41.40 | 40.98 | 41.35 | 41.32 | 7,600 |
Jan 09, 2024 | 40.51 | 41.00 | 40.51 | 40.92 | 40.89 | 5,200 |
Jan 08, 2024 | 40.28 | 40.83 | 40.28 | 40.83 | 40.80 | 900 |
Jan 05, 2024 | 40.04 | 40.18 | 39.91 | 39.91 | 39.88 | 3,700 |
Jan 04, 2024 | 40.05 | 40.17 | 39.86 | 39.87 | 39.84 | 20,400 |
Jan 03, 2024 | 40.04 | 40.26 | 40.04 | 40.04 | 40.01 | 6,700 |
Jan 02, 2024 | 40.80 | 40.80 | 40.22 | 40.41 | 40.38 | 20,600 |
Dec 29, 2023 | 41.30 | 41.30 | 40.90 | 41.10 | 41.07 | 8,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |