Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 48.37 | 48.40 | 48.35 | 48.35 | 48.35 | 544,451 |
Apr 30, 2024 | 48.41 | 48.50 | 48.38 | 48.41 | 48.41 | 3,774,300 |
Apr 29, 2024 | 48.52 | 48.59 | 48.51 | 48.56 | 48.56 | 2,181,200 |
Apr 26, 2024 | 48.44 | 48.51 | 48.42 | 48.44 | 48.44 | 1,766,500 |
Apr 25, 2024 | 48.26 | 48.33 | 48.24 | 48.31 | 48.31 | 1,715,000 |
Apr 24, 2024 | 48.44 | 48.44 | 48.34 | 48.37 | 48.37 | 3,098,200 |
Apr 23, 2024 | 48.55 | 48.65 | 48.52 | 48.58 | 48.58 | 2,289,300 |
Apr 22, 2024 | 48.55 | 48.66 | 48.55 | 48.65 | 48.65 | 2,764,000 |
Apr 19, 2024 | 48.58 | 48.62 | 48.54 | 48.59 | 48.59 | 1,967,300 |
Apr 18, 2024 | 48.61 | 48.63 | 48.52 | 48.54 | 48.54 | 2,301,500 |
Apr 17, 2024 | 48.63 | 48.70 | 48.54 | 48.61 | 48.61 | 2,226,500 |
Apr 16, 2024 | 48.55 | 48.60 | 48.50 | 48.55 | 48.55 | 2,421,200 |
Apr 15, 2024 | 48.71 | 48.72 | 48.63 | 48.68 | 48.68 | 2,859,800 |
Apr 12, 2024 | 48.96 | 49.00 | 48.88 | 48.88 | 48.88 | 2,884,800 |
Apr 11, 2024 | 48.80 | 48.80 | 48.62 | 48.71 | 48.71 | 3,119,100 |
Apr 10, 2024 | 48.84 | 48.87 | 48.70 | 48.73 | 48.73 | 2,696,400 |
Apr 09, 2024 | 48.96 | 49.04 | 48.96 | 49.00 | 49.00 | 2,640,400 |
Apr 08, 2024 | 48.87 | 48.92 | 48.86 | 48.88 | 48.88 | 4,453,000 |
Apr 05, 2024 | 48.97 | 49.03 | 48.87 | 48.93 | 48.93 | 2,367,000 |
Apr 04, 2024 | 49.03 | 49.10 | 48.98 | 49.07 | 49.07 | 4,640,000 |
Apr 03, 2024 | 48.81 | 48.93 | 48.75 | 48.92 | 48.92 | 5,424,300 |
Apr 02, 2024 | 48.81 | 48.85 | 48.75 | 48.84 | 48.84 | 2,801,200 |
Apr 01, 2024 | 49.01 | 49.02 | 48.85 | 48.88 | 48.88 | 4,199,600 |
Apr 01, 2024 | 0.091 Dividend | |||||
Mar 28, 2024 | 49.17 | 49.24 | 49.16 | 49.19 | 49.10 | 2,901,300 |
Mar 27, 2024 | 49.20 | 49.26 | 49.18 | 49.24 | 49.15 | 2,888,500 |
Mar 26, 2024 | 49.05 | 49.10 | 49.02 | 49.09 | 49.00 | 3,493,400 |
Mar 25, 2024 | 49.07 | 49.08 | 49.02 | 49.03 | 48.94 | 5,588,000 |
Mar 22, 2024 | 49.17 | 49.19 | 49.13 | 49.17 | 49.08 | 2,624,900 |
Mar 21, 2024 | 48.98 | 49.01 | 48.92 | 48.97 | 48.88 | 2,351,800 |
Mar 20, 2024 | 48.90 | 48.98 | 48.85 | 48.96 | 48.87 | 2,373,300 |
Mar 19, 2024 | 48.86 | 48.90 | 48.84 | 48.86 | 48.77 | 2,679,500 |
Mar 18, 2024 | 48.80 | 48.83 | 48.77 | 48.80 | 48.71 | 2,544,300 |
Mar 15, 2024 | 48.84 | 48.84 | 48.79 | 48.80 | 48.71 | 2,006,200 |
Mar 14, 2024 | 48.94 | 48.95 | 48.79 | 48.81 | 48.72 | 2,032,400 |
Mar 13, 2024 | 49.00 | 49.03 | 48.98 | 48.98 | 48.89 | 2,276,900 |
Mar 12, 2024 | 49.03 | 49.07 | 49.00 | 49.03 | 48.94 | 2,616,600 |
Mar 11, 2024 | 49.10 | 49.12 | 49.00 | 49.03 | 48.94 | 2,567,600 |
Mar 08, 2024 | 49.12 | 49.16 | 49.08 | 49.10 | 49.01 | 2,348,400 |
Mar 07, 2024 | 49.08 | 49.10 | 49.01 | 49.06 | 48.97 | 2,244,600 |
Mar 06, 2024 | 48.94 | 49.03 | 48.94 | 48.99 | 48.90 | 3,508,300 |
Mar 05, 2024 | 48.92 | 49.00 | 48.90 | 48.95 | 48.86 | 2,772,400 |
Mar 04, 2024 | 48.62 | 48.72 | 48.62 | 48.68 | 48.59 | 2,982,400 |
Mar 01, 2024 | 48.57 | 48.76 | 48.53 | 48.72 | 48.63 | 3,650,200 |
Mar 01, 2024 | 0.085 Dividend | |||||
Feb 29, 2024 | 48.66 | 48.78 | 48.66 | 48.73 | 48.56 | 3,269,300 |
Feb 28, 2024 | 48.59 | 48.69 | 48.59 | 48.66 | 48.49 | 3,033,300 |
Feb 27, 2024 | 48.62 | 48.69 | 48.60 | 48.61 | 48.44 | 3,373,800 |
Feb 26, 2024 | 48.74 | 48.76 | 48.65 | 48.69 | 48.52 | 7,489,700 |
Feb 23, 2024 | 48.68 | 48.80 | 48.65 | 48.78 | 48.60 | 4,946,000 |
Feb 22, 2024 | 48.64 | 48.68 | 48.54 | 48.60 | 48.43 | 21,312,400 |
Feb 21, 2024 | 48.66 | 48.68 | 48.44 | 48.47 | 48.30 | 18,724,300 |
Feb 20, 2024 | 48.73 | 48.82 | 48.64 | 48.68 | 48.51 | 22,739,300 |
Feb 16, 2024 | 48.60 | 48.69 | 48.60 | 48.67 | 48.50 | 2,643,800 |
Feb 15, 2024 | 48.82 | 48.86 | 48.72 | 48.78 | 48.60 | 3,934,000 |
Feb 14, 2024 | 48.69 | 48.82 | 48.65 | 48.79 | 48.61 | 3,170,100 |
Feb 13, 2024 | 48.58 | 48.60 | 48.48 | 48.49 | 48.32 | 24,482,300 |
Feb 12, 2024 | 48.67 | 48.70 | 48.63 | 48.67 | 48.50 | 2,954,800 |
Feb 09, 2024 | 48.54 | 48.64 | 48.54 | 48.62 | 48.45 | 2,894,100 |
Feb 08, 2024 | 48.71 | 48.71 | 48.59 | 48.60 | 48.43 | 2,950,000 |
Feb 07, 2024 | 48.71 | 48.82 | 48.69 | 48.71 | 48.54 | 2,852,300 |
Feb 06, 2024 | 48.68 | 48.85 | 48.65 | 48.79 | 48.61 | 4,216,700 |
Feb 05, 2024 | 48.67 | 48.70 | 48.59 | 48.64 | 48.47 | 2,986,100 |
Feb 02, 2024 | 48.88 | 48.94 | 48.80 | 48.86 | 48.68 | 2,595,800 |
Feb 01, 2024 | 49.06 | 49.16 | 49.00 | 49.10 | 48.92 | 5,640,500 |
Feb 01, 2024 | 0.086 Dividend | |||||
Jan 31, 2024 | 48.98 | 49.14 | 48.98 | 49.08 | 48.82 | 3,466,100 |
Jan 30, 2024 | 48.90 | 48.92 | 48.78 | 48.89 | 48.63 | 3,395,600 |
Jan 29, 2024 | 48.87 | 48.93 | 48.85 | 48.91 | 48.65 | 7,979,100 |
Jan 26, 2024 | 48.74 | 48.80 | 48.70 | 48.73 | 48.47 | 4,016,900 |
Jan 25, 2024 | 48.78 | 48.80 | 48.73 | 48.80 | 48.54 | 4,032,700 |
Jan 24, 2024 | 48.79 | 48.82 | 48.60 | 48.61 | 48.35 | 4,360,400 |
Jan 23, 2024 | 48.75 | 48.76 | 48.64 | 48.70 | 48.44 | 4,980,600 |
Jan 22, 2024 | 48.86 | 48.91 | 48.79 | 48.81 | 48.55 | 5,401,900 |
Jan 19, 2024 | 48.75 | 48.80 | 48.68 | 48.79 | 48.53 | 3,481,100 |
Jan 18, 2024 | 48.78 | 48.78 | 48.68 | 48.70 | 48.44 | 2,644,800 |
Jan 17, 2024 | 48.84 | 48.84 | 48.72 | 48.72 | 48.46 | 3,342,700 |
Jan 16, 2024 | 49.01 | 49.06 | 48.85 | 48.86 | 48.60 | 3,267,600 |
Jan 12, 2024 | 49.13 | 49.20 | 49.10 | 49.10 | 48.84 | 2,619,700 |
Jan 11, 2024 | 49.01 | 49.10 | 48.94 | 49.10 | 48.84 | 3,156,900 |
Jan 10, 2024 | 49.02 | 49.06 | 48.88 | 48.89 | 48.63 | 3,435,000 |
Jan 09, 2024 | 48.92 | 49.04 | 48.92 | 48.96 | 48.70 | 5,125,000 |
Jan 08, 2024 | 48.88 | 49.07 | 48.88 | 49.00 | 48.74 | 3,427,900 |
Jan 05, 2024 | 48.91 | 49.09 | 48.88 | 48.91 | 48.65 | 2,743,900 |
Jan 04, 2024 | 49.05 | 49.11 | 49.00 | 49.03 | 48.77 | 2,465,500 |
Jan 03, 2024 | 49.18 | 49.36 | 49.15 | 49.33 | 49.07 | 3,804,700 |
Jan 02, 2024 | 49.16 | 49.24 | 49.13 | 49.18 | 48.92 | 3,456,900 |
Dec 29, 2023 | 49.32 | 49.38 | 49.30 | 49.37 | 49.11 | 4,317,000 |
Dec 28, 2023 | 49.62 | 49.64 | 49.52 | 49.54 | 49.28 | 13,086,500 |
Dec 27, 2023 | 49.62 | 49.72 | 49.58 | 49.71 | 49.44 | 3,260,300 |
Dec 26, 2023 | 49.33 | 49.44 | 49.32 | 49.42 | 49.16 | 3,588,300 |
Dec 22, 2023 | 49.48 | 49.53 | 49.40 | 49.40 | 49.14 | 2,736,900 |
Dec 22, 2023 | 1.357 Dividend | |||||
Dec 21, 2023 | 50.87 | 50.91 | 50.74 | 50.78 | 49.16 | 3,381,100 |
Dec 20, 2023 | 50.77 | 51.04 | 50.74 | 50.85 | 49.23 | 2,755,700 |
Dec 19, 2023 | 50.56 | 50.62 | 50.55 | 50.62 | 49.00 | 2,755,200 |
Dec 18, 2023 | 50.36 | 50.38 | 50.32 | 50.36 | 48.75 | 3,750,900 |
Dec 15, 2023 | 50.42 | 50.50 | 50.39 | 50.42 | 48.81 | 2,836,500 |
Dec 14, 2023 | 50.22 | 50.33 | 50.21 | 50.30 | 48.69 | 2,711,900 |
Dec 13, 2023 | 49.87 | 50.17 | 49.87 | 50.13 | 48.53 | 2,488,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |