Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 46.56 | 46.94 | 46.53 | 46.58 | 46.58 | 2,647,400 |
May 03, 2024 | 47.03 | 47.10 | 46.22 | 46.37 | 46.37 | 2,202,200 |
May 02, 2024 | 46.19 | 46.35 | 45.69 | 46.31 | 46.31 | 2,123,000 |
May 01, 2024 | 46.02 | 46.44 | 45.43 | 45.61 | 45.61 | 1,872,500 |
Apr 30, 2024 | 46.83 | 46.83 | 45.83 | 45.86 | 45.86 | 1,807,900 |
Apr 29, 2024 | 47.07 | 47.29 | 46.91 | 47.18 | 47.18 | 1,212,600 |
Apr 26, 2024 | 46.72 | 47.09 | 46.62 | 46.85 | 46.85 | 1,752,900 |
Apr 25, 2024 | 46.23 | 46.49 | 45.72 | 46.44 | 46.44 | 3,400,400 |
Apr 24, 2024 | 47.23 | 47.33 | 46.51 | 46.74 | 46.74 | 1,831,500 |
Apr 23, 2024 | 46.14 | 47.44 | 45.96 | 47.24 | 47.24 | 1,903,700 |
Apr 22, 2024 | 46.02 | 46.44 | 45.67 | 46.09 | 46.09 | 1,667,200 |
Apr 19, 2024 | 45.22 | 45.92 | 45.17 | 45.80 | 45.80 | 1,902,600 |
Apr 18, 2024 | 45.77 | 46.08 | 45.20 | 45.38 | 45.38 | 3,663,900 |
Apr 17, 2024 | 46.42 | 46.42 | 45.47 | 45.50 | 45.50 | 2,886,200 |
Apr 16, 2024 | 46.04 | 46.16 | 45.50 | 46.07 | 46.07 | 2,063,600 |
Apr 15, 2024 | 46.84 | 47.02 | 45.99 | 46.18 | 46.18 | 1,990,600 |
Apr 12, 2024 | 47.14 | 47.30 | 46.30 | 46.53 | 46.53 | 1,947,600 |
Apr 11, 2024 | 47.37 | 47.38 | 46.93 | 47.30 | 47.30 | 2,147,100 |
Apr 10, 2024 | 47.44 | 47.64 | 46.85 | 47.12 | 47.12 | 2,807,800 |
Apr 09, 2024 | 48.68 | 48.73 | 47.93 | 48.37 | 48.37 | 1,696,800 |
Apr 08, 2024 | 48.58 | 48.70 | 48.31 | 48.42 | 48.42 | 1,499,000 |
Apr 05, 2024 | 48.04 | 48.52 | 47.99 | 48.30 | 48.30 | 2,056,000 |
Apr 04, 2024 | 48.88 | 49.05 | 47.87 | 48.06 | 48.06 | 2,672,200 |
Apr 03, 2024 | 47.83 | 48.56 | 47.83 | 48.52 | 48.52 | 2,535,400 |
Apr 02, 2024 | 48.32 | 48.50 | 47.56 | 47.87 | 47.87 | 2,380,600 |
Apr 01, 2024 | 49.31 | 49.35 | 48.75 | 48.83 | 48.83 | 1,763,700 |
Mar 28, 2024 | 48.95 | 49.38 | 48.93 | 49.16 | 49.16 | 2,543,200 |
Mar 27, 2024 | 48.36 | 48.93 | 48.30 | 48.93 | 48.93 | 2,342,600 |
Mar 26, 2024 | 48.39 | 48.47 | 47.93 | 47.96 | 47.96 | 1,843,800 |
Mar 25, 2024 | 48.28 | 48.63 | 48.16 | 48.17 | 48.17 | 1,611,500 |
Mar 22, 2024 | 48.71 | 48.83 | 48.17 | 48.20 | 48.20 | 1,936,700 |
Mar 21, 2024 | 48.30 | 48.84 | 48.25 | 48.75 | 48.75 | 2,490,900 |
Mar 21, 2024 | 0.082 Dividend | |||||
Mar 20, 2024 | 47.53 | 48.40 | 47.26 | 48.29 | 48.21 | 1,751,200 |
Mar 19, 2024 | 47.14 | 47.67 | 47.01 | 47.65 | 47.57 | 1,760,700 |
Mar 18, 2024 | 47.56 | 47.58 | 47.01 | 47.18 | 47.10 | 1,636,700 |
Mar 15, 2024 | 46.89 | 47.50 | 46.68 | 47.48 | 47.40 | 3,326,400 |
Mar 14, 2024 | 47.55 | 47.59 | 46.60 | 46.95 | 46.87 | 2,632,700 |
Mar 13, 2024 | 47.44 | 47.91 | 47.38 | 47.70 | 47.62 | 2,410,900 |
Mar 12, 2024 | 47.47 | 47.61 | 47.07 | 47.37 | 47.29 | 2,318,600 |
Mar 11, 2024 | 47.55 | 47.62 | 46.92 | 47.39 | 47.31 | 4,366,100 |
Mar 08, 2024 | 48.24 | 48.49 | 47.40 | 47.59 | 47.51 | 4,565,200 |
Mar 07, 2024 | 47.85 | 48.29 | 47.77 | 47.87 | 47.79 | 2,639,600 |
Mar 06, 2024 | 48.02 | 48.06 | 47.33 | 47.50 | 47.42 | 2,453,600 |
Mar 05, 2024 | 47.98 | 48.37 | 47.49 | 47.64 | 47.56 | 2,683,100 |
Mar 04, 2024 | 48.83 | 49.01 | 48.14 | 48.24 | 48.16 | 2,095,700 |
Mar 01, 2024 | 48.56 | 48.85 | 48.19 | 48.77 | 48.69 | 2,987,500 |
Feb 29, 2024 | 48.55 | 48.70 | 48.12 | 48.43 | 48.35 | 2,429,900 |
Feb 28, 2024 | 48.21 | 48.40 | 47.86 | 47.95 | 47.87 | 2,195,500 |
Feb 27, 2024 | 48.40 | 48.61 | 48.29 | 48.49 | 48.41 | 2,025,600 |
Feb 26, 2024 | 47.75 | 48.21 | 47.59 | 48.05 | 47.97 | 2,148,000 |
Feb 23, 2024 | 47.41 | 47.90 | 47.19 | 47.77 | 47.69 | 2,414,200 |
Feb 22, 2024 | 47.34 | 47.40 | 46.92 | 47.33 | 47.25 | 2,510,100 |
Feb 21, 2024 | 47.27 | 47.41 | 46.83 | 47.27 | 47.19 | 1,938,900 |
Feb 20, 2024 | 47.63 | 47.63 | 47.17 | 47.37 | 47.29 | 2,147,300 |
Feb 16, 2024 | 48.50 | 48.61 | 47.92 | 47.95 | 47.87 | 1,816,800 |
Feb 15, 2024 | 48.13 | 48.92 | 48.05 | 48.89 | 48.81 | 2,282,500 |
Feb 14, 2024 | 47.82 | 48.05 | 47.24 | 47.95 | 47.87 | 1,977,300 |
Feb 13, 2024 | 47.53 | 47.80 | 46.83 | 47.20 | 47.12 | 3,520,100 |
Feb 12, 2024 | 48.08 | 48.99 | 47.99 | 48.82 | 48.74 | 2,746,200 |
Feb 09, 2024 | 47.77 | 48.01 | 47.26 | 47.92 | 47.84 | 2,263,500 |
Feb 08, 2024 | 46.96 | 47.58 | 46.73 | 47.57 | 47.49 | 3,165,900 |
Feb 07, 2024 | 46.96 | 47.02 | 46.67 | 46.90 | 46.82 | 3,128,400 |
Feb 06, 2024 | 46.69 | 47.08 | 46.52 | 46.82 | 46.74 | 2,631,300 |
Feb 05, 2024 | 47.11 | 47.11 | 46.27 | 46.70 | 46.62 | 2,095,800 |
Feb 02, 2024 | 47.48 | 47.82 | 47.07 | 47.55 | 47.47 | 2,923,700 |
Feb 01, 2024 | 47.55 | 47.82 | 46.93 | 47.82 | 47.74 | 3,321,600 |
Jan 31, 2024 | 48.04 | 48.35 | 47.05 | 47.10 | 47.02 | 3,330,900 |
Jan 30, 2024 | 47.83 | 48.28 | 47.76 | 48.20 | 48.12 | 3,117,600 |
Jan 29, 2024 | 47.67 | 48.02 | 47.26 | 47.98 | 47.90 | 2,002,800 |
Jan 26, 2024 | 47.65 | 47.77 | 47.24 | 47.58 | 47.50 | 2,153,700 |
Jan 25, 2024 | 47.28 | 47.50 | 46.87 | 47.40 | 47.32 | 3,179,500 |
Jan 24, 2024 | 47.56 | 47.56 | 46.59 | 46.72 | 46.64 | 2,151,300 |
Jan 23, 2024 | 47.91 | 48.00 | 46.92 | 46.98 | 46.90 | 2,339,300 |
Jan 22, 2024 | 47.05 | 47.65 | 46.96 | 47.60 | 47.52 | 2,390,100 |
Jan 19, 2024 | 46.68 | 46.74 | 45.89 | 46.74 | 46.66 | 2,834,400 |
Jan 18, 2024 | 46.20 | 46.38 | 45.73 | 46.38 | 46.30 | 2,484,800 |
Jan 17, 2024 | 45.39 | 45.71 | 45.16 | 45.67 | 45.59 | 2,173,700 |
Jan 16, 2024 | 46.31 | 46.39 | 45.75 | 45.99 | 45.91 | 2,108,400 |
Jan 12, 2024 | 47.23 | 47.26 | 46.33 | 46.57 | 46.49 | 2,223,800 |
Jan 11, 2024 | 46.78 | 46.83 | 46.03 | 46.68 | 46.60 | 2,606,500 |
Jan 10, 2024 | 46.83 | 46.89 | 46.42 | 46.88 | 46.80 | 2,541,000 |
Jan 09, 2024 | 46.74 | 46.96 | 46.44 | 46.83 | 46.75 | 2,492,200 |
Jan 08, 2024 | 46.83 | 47.23 | 46.47 | 47.23 | 47.15 | 2,210,600 |
Jan 05, 2024 | 46.71 | 47.28 | 46.55 | 46.73 | 46.65 | 2,807,800 |
Jan 04, 2024 | 47.05 | 47.17 | 46.77 | 46.85 | 46.77 | 2,900,100 |
Jan 03, 2024 | 47.60 | 47.60 | 46.75 | 46.85 | 46.77 | 3,204,600 |
Jan 02, 2024 | 47.75 | 48.19 | 47.56 | 47.94 | 47.86 | 2,774,500 |
Dec 29, 2023 | 48.59 | 48.64 | 47.98 | 48.03 | 47.95 | 2,334,600 |
Dec 28, 2023 | 48.72 | 48.73 | 48.37 | 48.60 | 48.52 | 1,934,300 |
Dec 27, 2023 | 48.85 | 49.04 | 48.61 | 48.81 | 48.73 | 2,169,000 |
Dec 27, 2023 | 0.164 Dividend | |||||
Dec 26, 2023 | 48.62 | 48.96 | 48.37 | 48.89 | 48.64 | 1,776,400 |
Dec 22, 2023 | 48.36 | 48.65 | 48.12 | 48.36 | 48.12 | 2,075,600 |
Dec 21, 2023 | 48.09 | 48.17 | 47.64 | 48.14 | 47.90 | 3,308,600 |
Dec 20, 2023 | 48.27 | 48.69 | 47.41 | 47.47 | 47.23 | 2,565,000 |
Dec 19, 2023 | 47.45 | 48.39 | 47.28 | 48.31 | 48.07 | 2,484,800 |
Dec 18, 2023 | 47.42 | 47.47 | 46.82 | 47.01 | 46.77 | 1,890,200 |
Dec 15, 2023 | 47.62 | 47.63 | 46.95 | 47.20 | 46.96 | 2,951,800 |
Dec 14, 2023 | 46.67 | 47.55 | 46.54 | 47.44 | 47.20 | 2,958,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |