Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 46.77 | 49.74 | 46.77 | 47.62 | 47.62 | 12,300 |
May 09, 2024 | 46.06 | 49.77 | 46.06 | 49.23 | 49.23 | 55,100 |
May 08, 2024 | 48.50 | 48.50 | 47.86 | 48.33 | 48.33 | 118,200 |
May 08, 2024 | 0.364 Dividend | |||||
May 07, 2024 | 48.87 | 49.53 | 48.87 | 49.12 | 48.76 | 6,400 |
May 06, 2024 | 47.90 | 49.09 | 47.60 | 48.98 | 48.62 | 161,300 |
May 03, 2024 | 47.80 | 47.99 | 46.99 | 47.30 | 46.95 | 17,300 |
May 02, 2024 | 48.71 | 48.86 | 47.48 | 47.79 | 47.44 | 10,500 |
May 01, 2024 | 48.48 | 48.56 | 47.35 | 47.94 | 47.58 | 13,000 |
Apr 30, 2024 | 49.95 | 49.95 | 48.93 | 49.50 | 49.13 | 2,000 |
Apr 29, 2024 | 49.68 | 50.60 | 49.55 | 50.28 | 49.91 | 9,300 |
Apr 26, 2024 | 49.92 | 50.15 | 49.38 | 49.68 | 49.31 | 6,900 |
Apr 25, 2024 | 46.10 | 49.91 | 46.10 | 49.89 | 49.52 | 6,600 |
Apr 24, 2024 | 45.65 | 48.34 | 45.65 | 48.34 | 47.98 | 10,600 |
Apr 23, 2024 | 47.99 | 48.47 | 47.99 | 48.43 | 48.07 | 6,400 |
Apr 22, 2024 | 46.15 | 47.99 | 46.15 | 47.96 | 47.60 | 8,300 |
Apr 19, 2024 | 46.62 | 47.63 | 46.62 | 47.34 | 46.99 | 3,700 |
Apr 18, 2024 | 47.46 | 47.50 | 46.41 | 46.62 | 46.27 | 7,000 |
Apr 17, 2024 | 47.68 | 47.75 | 46.93 | 47.50 | 47.15 | 6,300 |
Apr 16, 2024 | 46.56 | 47.52 | 46.56 | 47.25 | 46.90 | 74,600 |
Apr 15, 2024 | 44.86 | 48.17 | 44.86 | 46.88 | 46.53 | 37,900 |
Apr 12, 2024 | 49.27 | 49.27 | 47.61 | 47.66 | 47.31 | 16,300 |
Apr 11, 2024 | 49.37 | 49.37 | 48.31 | 48.78 | 48.42 | 9,400 |
Apr 10, 2024 | 49.01 | 50.30 | 49.01 | 49.40 | 49.03 | 11,600 |
Apr 09, 2024 | 48.65 | 49.06 | 48.56 | 49.06 | 48.70 | 46,500 |
Apr 08, 2024 | 50.16 | 50.16 | 47.05 | 48.06 | 47.70 | 22,400 |
Apr 05, 2024 | 47.00 | 47.76 | 46.98 | 47.00 | 46.65 | 7,100 |
Apr 04, 2024 | 46.25 | 47.50 | 46.25 | 47.50 | 47.15 | 29,600 |
Apr 03, 2024 | 46.26 | 47.19 | 46.26 | 47.13 | 46.78 | 16,500 |
Apr 02, 2024 | 47.04 | 47.38 | 46.09 | 46.09 | 45.75 | 20,200 |
Apr 01, 2024 | 46.18 | 47.26 | 46.18 | 47.26 | 46.91 | 14,100 |
Mar 28, 2024 | 45.70 | 46.97 | 45.70 | 46.80 | 46.45 | 24,300 |
Mar 27, 2024 | 44.42 | 45.84 | 44.42 | 45.84 | 45.50 | 37,200 |
Mar 26, 2024 | 44.61 | 44.76 | 44.48 | 44.69 | 44.36 | 9,300 |
Mar 25, 2024 | 46.64 | 46.64 | 44.01 | 44.73 | 44.40 | 18,300 |
Mar 22, 2024 | 44.10 | 44.10 | 43.59 | 43.83 | 43.51 | 12,300 |
Mar 21, 2024 | 45.10 | 45.55 | 44.49 | 44.55 | 44.22 | 5,700 |
Mar 20, 2024 | 44.60 | 45.20 | 44.60 | 45.00 | 44.67 | 10,300 |
Mar 19, 2024 | 44.51 | 45.22 | 44.51 | 44.94 | 44.61 | 8,100 |
Mar 18, 2024 | 45.11 | 45.22 | 44.87 | 45.05 | 44.72 | 8,900 |
Mar 15, 2024 | 44.48 | 45.69 | 44.48 | 45.44 | 45.10 | 17,400 |
Mar 14, 2024 | 44.21 | 44.58 | 43.90 | 44.51 | 44.18 | 168,000 |
Mar 14, 2024 | 0.223 Dividend | |||||
Mar 13, 2024 | 43.84 | 45.01 | 43.84 | 44.72 | 44.17 | 15,100 |
Mar 13, 2024 | 0.371 Dividend | |||||
Mar 12, 2024 | 44.50 | 44.70 | 44.12 | 44.53 | 43.61 | 14,300 |
Mar 11, 2024 | 44.54 | 45.06 | 44.34 | 44.34 | 43.43 | 846,900 |
Mar 08, 2024 | 46.37 | 46.37 | 44.79 | 45.33 | 44.40 | 39,700 |
Mar 07, 2024 | 45.82 | 46.76 | 45.23 | 46.36 | 45.41 | 41,100 |
Mar 06, 2024 | 44.66 | 47.12 | 44.66 | 46.58 | 45.62 | 19,400 |
Mar 05, 2024 | 46.28 | 46.88 | 46.28 | 46.53 | 45.57 | 5,600 |
Mar 04, 2024 | 43.88 | 46.72 | 43.88 | 46.27 | 45.32 | 17,200 |
Mar 01, 2024 | 45.50 | 46.22 | 45.50 | 45.95 | 45.00 | 15,200 |
Feb 29, 2024 | 44.91 | 45.77 | 44.91 | 45.21 | 44.28 | 87,000 |
Feb 28, 2024 | 44.10 | 44.84 | 44.06 | 44.65 | 43.73 | 12,400 |
Feb 27, 2024 | 44.16 | 44.67 | 43.92 | 44.27 | 43.36 | 15,000 |
Feb 26, 2024 | 43.90 | 44.40 | 43.77 | 44.14 | 43.23 | 19,400 |
Feb 23, 2024 | 44.02 | 44.25 | 43.37 | 43.90 | 43.00 | 8,500 |
Feb 22, 2024 | 43.79 | 44.23 | 43.65 | 44.23 | 43.32 | 22,200 |
Feb 21, 2024 | 42.20 | 44.83 | 42.20 | 44.01 | 43.10 | 24,200 |
Feb 20, 2024 | 43.14 | 43.14 | 40.03 | 42.00 | 41.14 | 13,700 |
Feb 16, 2024 | 41.47 | 42.44 | 41.47 | 42.33 | 41.46 | 20,600 |
Feb 15, 2024 | 40.30 | 41.98 | 40.30 | 41.95 | 41.09 | 16,100 |
Feb 14, 2024 | 40.33 | 40.86 | 39.70 | 39.90 | 39.08 | 17,700 |
Feb 13, 2024 | 40.31 | 41.65 | 39.39 | 40.00 | 39.18 | 40,500 |
Feb 12, 2024 | 41.30 | 42.35 | 41.01 | 41.65 | 40.79 | 25,600 |
Feb 09, 2024 | 42.02 | 42.02 | 41.20 | 41.33 | 40.48 | 15,800 |
Feb 08, 2024 | 40.01 | 42.35 | 40.01 | 42.02 | 41.15 | 18,100 |
Feb 07, 2024 | 40.20 | 41.39 | 40.20 | 41.39 | 40.54 | 16,900 |
Feb 06, 2024 | 39.95 | 40.94 | 39.95 | 40.61 | 39.77 | 27,900 |
Feb 05, 2024 | 41.95 | 41.95 | 40.09 | 40.13 | 39.30 | 50,600 |
Feb 02, 2024 | 43.00 | 43.00 | 41.91 | 41.91 | 41.05 | 28,300 |
Feb 01, 2024 | 42.71 | 43.75 | 42.71 | 43.35 | 42.46 | 24,100 |
Jan 31, 2024 | 42.76 | 43.59 | 42.76 | 43.39 | 42.50 | 13,100 |
Jan 30, 2024 | 43.28 | 43.50 | 43.11 | 43.36 | 42.47 | 11,400 |
Jan 29, 2024 | 43.82 | 43.82 | 43.21 | 43.66 | 42.76 | 10,100 |
Jan 26, 2024 | 44.00 | 44.05 | 43.22 | 43.74 | 42.84 | 13,700 |
Jan 25, 2024 | 43.30 | 44.00 | 43.26 | 43.86 | 42.96 | 10,500 |
Jan 24, 2024 | 43.48 | 43.48 | 42.88 | 43.27 | 42.38 | 42,500 |
Jan 23, 2024 | 41.71 | 42.92 | 41.71 | 42.77 | 41.89 | 11,300 |
Jan 22, 2024 | 43.00 | 43.00 | 41.83 | 41.84 | 40.98 | 42,800 |
Jan 19, 2024 | 45.26 | 45.26 | 42.40 | 42.68 | 41.80 | 23,500 |
Jan 18, 2024 | 42.94 | 42.94 | 42.20 | 42.62 | 41.74 | 37,400 |
Jan 17, 2024 | 42.79 | 43.25 | 42.46 | 42.93 | 42.05 | 123,400 |
Jan 16, 2024 | 46.50 | 46.50 | 43.22 | 43.23 | 42.34 | 65,400 |
Jan 12, 2024 | 46.48 | 46.61 | 46.33 | 46.52 | 45.56 | 205,500 |
Jan 11, 2024 | 45.33 | 45.70 | 45.03 | 45.42 | 44.48 | 226,700 |
Jan 10, 2024 | 46.25 | 46.25 | 44.98 | 44.98 | 44.05 | 19,200 |
Jan 09, 2024 | 46.18 | 46.80 | 45.71 | 46.06 | 45.11 | 215,700 |
Jan 08, 2024 | 45.37 | 46.26 | 45.37 | 46.26 | 45.31 | 100,800 |
Jan 05, 2024 | 46.44 | 46.86 | 46.24 | 46.56 | 45.60 | 155,600 |
Jan 04, 2024 | 46.32 | 46.61 | 45.70 | 46.61 | 45.65 | 251,700 |
Jan 03, 2024 | 44.54 | 46.32 | 44.54 | 46.19 | 45.24 | 88,700 |
Jan 02, 2024 | 45.10 | 45.16 | 44.63 | 44.63 | 43.71 | 168,600 |
Dec 29, 2023 | 44.38 | 45.24 | 44.38 | 45.06 | 44.13 | 239,500 |
Dec 28, 2023 | 45.02 | 45.07 | 44.77 | 44.84 | 43.92 | 94,200 |
Dec 27, 2023 | 44.80 | 45.53 | 44.80 | 45.09 | 44.16 | 174,200 |
Dec 26, 2023 | 44.21 | 45.28 | 44.21 | 44.87 | 43.95 | 8,600 |
Dec 22, 2023 | 44.98 | 45.29 | 44.71 | 44.83 | 43.91 | 244,900 |
Dec 21, 2023 | 44.52 | 44.90 | 44.50 | 44.89 | 43.97 | 41,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |