Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 48.35 | 48.44 | 48.20 | 48.34 | 48.34 | 47,296 |
May 02, 2024 | 47.49 | 47.81 | 47.34 | 47.72 | 47.72 | 37,300 |
May 01, 2024 | 47.38 | 48.08 | 47.32 | 47.36 | 47.36 | 48,700 |
Apr 30, 2024 | 48.12 | 48.23 | 47.53 | 47.53 | 47.53 | 42,300 |
Apr 29, 2024 | 48.29 | 48.37 | 48.06 | 48.26 | 48.26 | 43,000 |
Apr 26, 2024 | 48.01 | 48.31 | 48.01 | 48.19 | 48.19 | 40,500 |
Apr 25, 2024 | 47.47 | 47.88 | 47.26 | 47.79 | 47.79 | 96,000 |
Apr 24, 2024 | 48.25 | 48.29 | 47.84 | 48.11 | 48.11 | 118,200 |
Apr 23, 2024 | 47.73 | 48.15 | 47.73 | 48.09 | 48.09 | 81,400 |
Apr 22, 2024 | 47.38 | 47.78 | 47.15 | 47.46 | 47.46 | 40,500 |
Apr 19, 2024 | 47.62 | 47.62 | 47.06 | 47.15 | 47.15 | 42,800 |
Apr 18, 2024 | 47.59 | 47.95 | 47.47 | 47.48 | 47.48 | 248,300 |
Apr 17, 2024 | 48.12 | 48.12 | 47.55 | 47.62 | 47.62 | 102,100 |
Apr 16, 2024 | 47.93 | 48.15 | 47.81 | 47.90 | 47.90 | 61,600 |
Apr 15, 2024 | 48.97 | 49.03 | 47.91 | 48.06 | 48.06 | 19,700 |
Apr 12, 2024 | 48.99 | 49.01 | 48.47 | 48.58 | 48.58 | 45,300 |
Apr 11, 2024 | 49.08 | 49.44 | 48.79 | 49.29 | 49.29 | 33,300 |
Apr 10, 2024 | 48.89 | 49.10 | 48.75 | 48.99 | 48.99 | 147,400 |
Apr 09, 2024 | 49.52 | 49.56 | 49.07 | 49.46 | 49.46 | 49,300 |
Apr 08, 2024 | 49.47 | 49.53 | 49.33 | 49.35 | 49.35 | 18,400 |
Apr 05, 2024 | 49.01 | 49.51 | 49.01 | 49.34 | 49.34 | 27,700 |
Apr 04, 2024 | 49.84 | 49.92 | 48.86 | 48.90 | 48.90 | 42,200 |
Apr 03, 2024 | 49.35 | 49.61 | 49.35 | 49.49 | 49.49 | 32,400 |
Apr 02, 2024 | 49.24 | 49.36 | 49.14 | 49.35 | 49.35 | 41,800 |
Apr 01, 2024 | 49.88 | 49.89 | 49.58 | 49.73 | 49.73 | 35,300 |
Mar 28, 2024 | 49.75 | 49.89 | 49.74 | 49.86 | 49.86 | 35,100 |
Mar 27, 2024 | 49.63 | 49.74 | 49.43 | 49.74 | 49.74 | 32,200 |
Mar 26, 2024 | 49.52 | 49.61 | 49.35 | 49.35 | 49.35 | 48,800 |
Mar 25, 2024 | 49.43 | 49.52 | 49.41 | 49.41 | 49.41 | 25,800 |
Mar 22, 2024 | 49.77 | 49.78 | 49.62 | 49.64 | 49.64 | 46,200 |
Mar 21, 2024 | 49.99 | 49.99 | 49.77 | 49.77 | 49.77 | 43,800 |
Mar 20, 2024 | 49.18 | 49.60 | 49.06 | 49.55 | 49.55 | 81,100 |
Mar 19, 2024 | 48.80 | 49.13 | 48.69 | 49.13 | 49.13 | 32,900 |
Mar 19, 2024 | 0.086 Dividend | |||||
Mar 18, 2024 | 48.96 | 49.16 | 48.94 | 48.94 | 48.85 | 52,600 |
Mar 15, 2024 | 48.59 | 48.77 | 48.43 | 48.57 | 48.48 | 56,100 |
Mar 14, 2024 | 49.29 | 49.29 | 48.76 | 48.97 | 48.88 | 49,100 |
Mar 13, 2024 | 49.31 | 49.31 | 49.10 | 49.13 | 49.04 | 44,700 |
Mar 12, 2024 | 48.89 | 49.28 | 48.70 | 49.23 | 49.14 | 37,900 |
Mar 11, 2024 | 48.68 | 48.79 | 48.44 | 48.71 | 48.62 | 32,600 |
Mar 08, 2024 | 49.15 | 49.34 | 48.68 | 48.75 | 48.66 | 66,600 |
Mar 07, 2024 | 48.88 | 49.14 | 48.88 | 49.06 | 48.97 | 61,500 |
Mar 06, 2024 | 48.70 | 48.78 | 48.38 | 48.55 | 48.46 | 38,200 |
Mar 05, 2024 | 48.62 | 48.64 | 48.15 | 48.30 | 48.22 | 38,100 |
Mar 04, 2024 | 48.95 | 49.05 | 48.85 | 48.90 | 48.81 | 87,000 |
Mar 01, 2024 | 48.64 | 49.08 | 48.63 | 49.05 | 48.96 | 70,100 |
Feb 29, 2024 | 48.53 | 48.58 | 48.36 | 48.58 | 48.49 | 30,900 |
Feb 28, 2024 | 48.30 | 48.37 | 48.21 | 48.31 | 48.23 | 53,300 |
Feb 27, 2024 | 48.36 | 48.40 | 48.19 | 48.40 | 48.31 | 48,400 |
Feb 26, 2024 | 48.50 | 48.54 | 48.30 | 48.30 | 48.22 | 32,200 |
Feb 23, 2024 | 48.71 | 48.71 | 48.45 | 48.48 | 48.39 | 33,700 |
Feb 22, 2024 | 48.15 | 48.57 | 48.12 | 48.47 | 48.38 | 37,300 |
Feb 21, 2024 | 47.37 | 47.54 | 47.24 | 47.54 | 47.46 | 38,700 |
Feb 20, 2024 | 47.67 | 47.67 | 47.42 | 47.54 | 47.46 | 55,400 |
Feb 16, 2024 | 48.10 | 48.16 | 47.79 | 47.79 | 47.71 | 197,500 |
Feb 15, 2024 | 47.92 | 48.17 | 47.90 | 48.12 | 48.04 | 53,300 |
Feb 14, 2024 | 47.61 | 47.84 | 47.43 | 47.84 | 47.76 | 37,700 |
Feb 13, 2024 | 47.43 | 47.51 | 47.06 | 47.33 | 47.25 | 28,500 |
Feb 12, 2024 | 47.99 | 48.33 | 47.99 | 48.07 | 47.99 | 58,100 |
Feb 09, 2024 | 47.89 | 48.11 | 47.88 | 48.08 | 48.00 | 56,300 |
Feb 08, 2024 | 47.79 | 47.85 | 47.71 | 47.81 | 47.73 | 84,500 |
Feb 07, 2024 | 47.53 | 47.77 | 47.52 | 47.72 | 47.64 | 52,000 |
Feb 06, 2024 | 47.32 | 47.38 | 47.18 | 47.32 | 47.24 | 68,000 |
Feb 05, 2024 | 47.31 | 47.38 | 46.99 | 47.23 | 47.15 | 32,700 |
Feb 02, 2024 | 46.95 | 47.51 | 46.93 | 47.37 | 47.29 | 38,400 |
Feb 01, 2024 | 46.53 | 46.90 | 46.43 | 46.88 | 46.80 | 41,200 |
Jan 31, 2024 | 46.92 | 46.92 | 46.35 | 46.35 | 46.27 | 112,100 |
Jan 30, 2024 | 47.06 | 47.15 | 47.03 | 47.14 | 47.06 | 178,300 |
Jan 29, 2024 | 46.81 | 47.14 | 46.72 | 47.13 | 47.05 | 34,900 |
Jan 26, 2024 | 46.82 | 46.99 | 46.74 | 46.79 | 46.71 | 32,300 |
Jan 25, 2024 | 46.88 | 46.92 | 46.69 | 46.90 | 46.82 | 29,800 |
Jan 24, 2024 | 46.93 | 47.00 | 46.68 | 46.69 | 46.60 | 29,100 |
Jan 23, 2024 | 46.57 | 46.62 | 46.43 | 46.59 | 46.51 | 27,100 |
Jan 22, 2024 | 46.51 | 46.62 | 46.46 | 46.49 | 46.41 | 24,700 |
Jan 19, 2024 | 45.92 | 46.36 | 45.85 | 46.32 | 46.24 | 30,900 |
Jan 18, 2024 | 45.47 | 45.81 | 45.41 | 45.73 | 45.65 | 28,300 |
Jan 17, 2024 | 45.14 | 45.31 | 45.06 | 45.22 | 45.14 | 34,700 |
Jan 16, 2024 | 45.46 | 45.65 | 45.35 | 45.47 | 45.39 | 43,900 |
Jan 12, 2024 | 45.78 | 45.87 | 45.56 | 45.64 | 45.56 | 29,300 |
Jan 11, 2024 | 45.63 | 45.78 | 45.28 | 45.62 | 45.54 | 27,600 |
Jan 10, 2024 | 45.45 | 45.70 | 45.39 | 45.61 | 45.53 | 48,600 |
Jan 09, 2024 | 45.17 | 45.43 | 45.13 | 45.37 | 45.29 | 18,400 |
Jan 08, 2024 | 44.85 | 45.46 | 44.85 | 45.45 | 45.37 | 27,100 |
Jan 05, 2024 | 44.78 | 45.07 | 44.70 | 44.79 | 44.71 | 29,900 |
Jan 04, 2024 | 44.96 | 45.08 | 44.74 | 44.74 | 44.66 | 20,300 |
Jan 03, 2024 | 45.11 | 45.18 | 44.92 | 44.92 | 44.84 | 26,300 |
Jan 02, 2024 | 45.49 | 45.49 | 45.18 | 45.33 | 45.25 | 40,300 |
Dec 29, 2023 | 45.97 | 45.97 | 45.62 | 45.76 | 45.68 | 26,400 |
Dec 28, 2023 | 46.03 | 46.03 | 45.90 | 45.91 | 45.83 | 39,300 |
Dec 27, 2023 | 45.86 | 45.94 | 45.78 | 45.91 | 45.83 | 22,500 |
Dec 26, 2023 | 45.68 | 45.94 | 45.66 | 45.84 | 45.76 | 43,800 |
Dec 22, 2023 | 45.74 | 45.80 | 45.53 | 45.62 | 45.54 | 25,600 |
Dec 21, 2023 | 45.48 | 45.58 | 45.23 | 45.57 | 45.49 | 44,400 |
Dec 20, 2023 | 45.65 | 45.88 | 45.19 | 45.19 | 45.11 | 41,200 |
Dec 19, 2023 | 45.66 | 45.80 | 45.66 | 45.79 | 45.71 | 53,600 |
Dec 18, 2023 | 45.44 | 45.63 | 45.02 | 45.57 | 45.49 | 208,300 |
Dec 15, 2023 | 45.25 | 45.41 | 45.20 | 45.36 | 45.28 | 56,100 |
Dec 14, 2023 | 45.38 | 45.44 | 45.14 | 45.23 | 45.15 | 51,300 |
Dec 13, 2023 | 44.67 | 45.12 | 44.56 | 45.09 | 45.01 | 71,900 |
Dec 12, 2023 | 44.37 | 44.62 | 44.26 | 44.57 | 44.49 | 48,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |