Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 46.90 | 47.23 | 46.64 | 46.92 | 46.92 | 45,960 |
Apr 25, 2024 | 46.72 | 46.92 | 46.41 | 46.79 | 46.79 | 40,300 |
Apr 24, 2024 | 47.02 | 47.28 | 46.84 | 46.90 | 46.90 | 39,100 |
Apr 23, 2024 | 46.32 | 47.53 | 46.26 | 47.03 | 47.03 | 53,600 |
Apr 22, 2024 | 45.96 | 46.34 | 45.47 | 46.04 | 46.04 | 94,500 |
Apr 19, 2024 | 46.01 | 46.66 | 45.88 | 45.94 | 45.94 | 53,800 |
Apr 18, 2024 | 46.63 | 47.05 | 46.15 | 46.25 | 46.25 | 56,600 |
Apr 17, 2024 | 45.54 | 46.55 | 45.54 | 46.30 | 46.30 | 43,600 |
Apr 16, 2024 | 45.65 | 45.77 | 45.17 | 45.51 | 45.51 | 71,200 |
Apr 15, 2024 | 47.19 | 47.19 | 45.70 | 45.77 | 45.77 | 49,900 |
Apr 12, 2024 | 47.81 | 48.04 | 46.65 | 46.66 | 46.66 | 88,600 |
Apr 11, 2024 | 48.39 | 48.39 | 47.63 | 47.98 | 47.98 | 75,100 |
Apr 10, 2024 | 48.90 | 48.90 | 48.15 | 48.41 | 48.41 | 52,900 |
Apr 09, 2024 | 48.50 | 48.80 | 48.23 | 48.71 | 48.71 | 25,400 |
Apr 08, 2024 | 48.81 | 48.81 | 48.42 | 48.45 | 48.45 | 28,700 |
Apr 05, 2024 | 48.23 | 48.62 | 47.91 | 48.62 | 48.62 | 51,100 |
Apr 04, 2024 | 49.07 | 49.18 | 48.17 | 48.21 | 48.21 | 79,100 |
Apr 03, 2024 | 48.55 | 49.43 | 48.22 | 49.06 | 49.06 | 65,100 |
Apr 02, 2024 | 49.43 | 49.43 | 48.61 | 48.66 | 48.66 | 66,500 |
Apr 01, 2024 | 49.41 | 49.68 | 48.90 | 49.37 | 49.37 | 41,600 |
Mar 28, 2024 | 49.64 | 49.98 | 49.37 | 49.51 | 49.51 | 90,400 |
Mar 27, 2024 | 49.09 | 49.74 | 49.00 | 49.74 | 49.74 | 55,900 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 26, 2024 | 49.00 | 49.61 | 48.75 | 49.17 | 48.95 | 64,600 |
Mar 25, 2024 | 49.17 | 49.26 | 48.81 | 48.99 | 48.77 | 35,900 |
Mar 22, 2024 | 49.19 | 49.37 | 48.82 | 49.15 | 48.93 | 57,000 |
Mar 21, 2024 | 48.79 | 49.22 | 48.55 | 49.16 | 48.94 | 97,600 |
Mar 20, 2024 | 48.28 | 48.79 | 48.20 | 48.78 | 48.56 | 27,600 |
Mar 19, 2024 | 48.42 | 48.75 | 48.20 | 48.47 | 48.25 | 45,000 |
Mar 18, 2024 | 48.86 | 48.86 | 48.40 | 48.57 | 48.35 | 35,700 |
Mar 15, 2024 | 48.48 | 48.90 | 48.40 | 48.63 | 48.41 | 84,100 |
Mar 14, 2024 | 48.51 | 48.51 | 48.06 | 48.30 | 48.08 | 32,400 |
Mar 13, 2024 | 48.21 | 48.75 | 48.20 | 48.56 | 48.34 | 37,800 |
Mar 12, 2024 | 48.53 | 48.53 | 47.83 | 48.25 | 48.03 | 54,300 |
Mar 11, 2024 | 48.74 | 48.92 | 48.35 | 48.43 | 48.21 | 61,400 |
Mar 08, 2024 | 48.66 | 49.00 | 48.53 | 48.87 | 48.65 | 351,900 |
Mar 07, 2024 | 49.32 | 49.88 | 48.62 | 48.68 | 48.46 | 90,300 |
Mar 06, 2024 | 49.02 | 49.48 | 49.01 | 49.22 | 49.00 | 44,400 |
Mar 05, 2024 | 49.04 | 49.20 | 48.59 | 48.86 | 48.64 | 33,800 |
Mar 04, 2024 | 48.76 | 49.29 | 48.76 | 48.89 | 48.67 | 55,900 |
Mar 01, 2024 | 48.47 | 48.92 | 48.21 | 48.76 | 48.54 | 53,400 |
Feb 29, 2024 | 48.52 | 48.84 | 48.30 | 48.46 | 48.24 | 50,900 |
Feb 28, 2024 | 49.55 | 49.55 | 48.74 | 48.74 | 48.52 | 71,000 |
Feb 28, 2024 | 0.22 Dividend | |||||
Feb 27, 2024 | 49.30 | 49.62 | 49.21 | 49.58 | 49.14 | 90,400 |
Feb 26, 2024 | 48.59 | 49.70 | 48.18 | 49.19 | 48.75 | 163,200 |
Feb 23, 2024 | 47.25 | 49.72 | 47.23 | 49.04 | 48.60 | 239,600 |
Feb 22, 2024 | 46.69 | 46.97 | 46.68 | 46.79 | 46.37 | 63,600 |
Feb 21, 2024 | 46.03 | 46.62 | 45.77 | 46.55 | 46.14 | 57,000 |
Feb 20, 2024 | 46.60 | 46.80 | 45.80 | 46.05 | 45.64 | 83,500 |
Feb 16, 2024 | 46.82 | 46.82 | 45.71 | 46.27 | 45.86 | 106,300 |
Feb 15, 2024 | 46.16 | 46.98 | 46.16 | 46.80 | 46.38 | 54,900 |
Feb 14, 2024 | 45.95 | 46.12 | 45.81 | 46.12 | 45.71 | 73,100 |
Feb 13, 2024 | 46.38 | 46.38 | 45.56 | 45.93 | 45.52 | 54,700 |
Feb 12, 2024 | 46.39 | 47.10 | 46.39 | 46.62 | 46.21 | 55,000 |
Feb 09, 2024 | 46.50 | 46.69 | 46.31 | 46.38 | 45.97 | 34,500 |
Feb 08, 2024 | 46.59 | 46.70 | 46.34 | 46.45 | 46.04 | 451,400 |
Feb 07, 2024 | 47.06 | 47.06 | 46.49 | 46.54 | 46.13 | 231,700 |
Feb 06, 2024 | 46.40 | 47.00 | 46.07 | 46.86 | 46.44 | 62,400 |
Feb 05, 2024 | 46.98 | 46.98 | 46.22 | 46.22 | 45.81 | 60,700 |
Feb 02, 2024 | 46.59 | 47.33 | 46.35 | 47.26 | 46.84 | 89,900 |
Feb 01, 2024 | 46.99 | 47.12 | 46.10 | 46.62 | 46.21 | 107,000 |
Jan 31, 2024 | 46.46 | 47.29 | 46.39 | 46.98 | 46.56 | 252,300 |
Jan 30, 2024 | 46.49 | 46.52 | 45.67 | 46.41 | 46.00 | 81,000 |
Jan 30, 2024 | 0.22 Dividend | |||||
Jan 29, 2024 | 47.20 | 47.25 | 46.45 | 46.61 | 45.98 | 99,400 |
Jan 26, 2024 | 47.31 | 47.38 | 46.85 | 47.20 | 46.56 | 79,700 |
Jan 25, 2024 | 45.83 | 47.27 | 45.69 | 47.27 | 46.63 | 142,200 |
Jan 24, 2024 | 46.17 | 46.20 | 45.48 | 45.62 | 45.00 | 90,400 |
Jan 23, 2024 | 46.02 | 46.78 | 45.68 | 45.96 | 45.34 | 99,700 |
Jan 22, 2024 | 45.87 | 46.22 | 45.54 | 45.74 | 45.12 | 84,500 |
Jan 19, 2024 | 46.12 | 46.12 | 45.32 | 46.06 | 45.43 | 75,900 |
Jan 18, 2024 | 46.00 | 46.44 | 45.70 | 46.10 | 45.47 | 57,500 |
Jan 17, 2024 | 46.24 | 46.24 | 45.50 | 45.84 | 45.22 | 84,200 |
Jan 16, 2024 | 46.60 | 46.66 | 46.22 | 46.36 | 45.73 | 62,400 |
Jan 15, 2024 | 46.80 | 46.90 | 46.25 | 46.53 | 45.90 | 49,600 |
Jan 12, 2024 | 46.80 | 47.00 | 46.08 | 46.73 | 46.10 | 81,300 |
Jan 11, 2024 | 46.91 | 46.98 | 45.95 | 46.88 | 46.24 | 80,200 |
Jan 10, 2024 | 46.85 | 47.20 | 46.28 | 46.92 | 46.28 | 90,100 |
Jan 09, 2024 | 46.75 | 46.96 | 46.40 | 46.52 | 45.89 | 62,400 |
Jan 08, 2024 | 45.68 | 46.79 | 45.63 | 46.79 | 46.16 | 77,700 |
Jan 05, 2024 | 45.04 | 45.96 | 45.04 | 45.96 | 45.34 | 63,600 |
Jan 04, 2024 | 44.39 | 45.23 | 44.25 | 45.04 | 44.43 | 118,600 |
Jan 03, 2024 | 45.14 | 45.14 | 44.00 | 44.00 | 43.40 | 137,600 |
Jan 02, 2024 | 45.14 | 45.44 | 45.05 | 45.37 | 44.75 | 61,500 |
Dec 29, 2023 | 45.03 | 45.28 | 44.85 | 45.10 | 44.49 | 49,000 |
Dec 28, 2023 | 45.26 | 45.35 | 44.98 | 45.10 | 44.49 | 38,200 |
Dec 28, 2023 | 0.22 Dividend | |||||
Dec 27, 2023 | 44.86 | 45.43 | 44.86 | 45.26 | 44.43 | 66,200 |
Dec 22, 2023 | 45.11 | 45.29 | 44.76 | 45.04 | 44.21 | 105,300 |
Dec 21, 2023 | 44.93 | 45.27 | 44.69 | 44.99 | 44.16 | 139,400 |
Dec 20, 2023 | 44.70 | 45.34 | 44.55 | 44.60 | 43.78 | 114,900 |
Dec 19, 2023 | 44.79 | 45.22 | 44.51 | 44.70 | 43.88 | 159,700 |
Dec 18, 2023 | 45.30 | 45.41 | 44.74 | 44.79 | 43.97 | 98,400 |
Dec 15, 2023 | 45.85 | 45.85 | 45.11 | 45.25 | 44.42 | 116,300 |
Dec 14, 2023 | 46.29 | 46.51 | 45.66 | 45.79 | 44.95 | 111,100 |
Dec 13, 2023 | 44.55 | 45.97 | 44.47 | 45.96 | 45.12 | 128,600 |
Dec 12, 2023 | 45.32 | 45.32 | 44.51 | 44.59 | 43.77 | 76,800 |
Dec 11, 2023 | 46.37 | 46.37 | 45.31 | 45.50 | 44.66 | 68,700 |
Dec 08, 2023 | 46.85 | 47.00 | 46.21 | 46.24 | 45.39 | 63,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |