Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 46.70 | 46.88 | 46.58 | 46.70 | 46.70 | 2,117,500 |
Apr 19, 2024 | 46.35 | 46.91 | 46.28 | 46.71 | 46.71 | 1,379,100 |
Apr 18, 2024 | 46.30 | 46.52 | 46.00 | 46.40 | 46.40 | 1,200,500 |
Apr 17, 2024 | 46.42 | 46.90 | 45.56 | 46.36 | 46.36 | 5,122,000 |
Apr 16, 2024 | 46.57 | 46.82 | 45.88 | 46.44 | 46.44 | 2,802,700 |
Apr 15, 2024 | 47.28 | 47.28 | 46.42 | 46.70 | 46.70 | 1,681,600 |
Apr 12, 2024 | 47.32 | 47.94 | 46.79 | 47.07 | 47.07 | 3,747,500 |
Apr 11, 2024 | 47.70 | 47.99 | 46.88 | 47.40 | 47.40 | 1,703,700 |
Apr 10, 2024 | 47.39 | 47.55 | 47.02 | 47.50 | 47.50 | 1,241,900 |
Apr 09, 2024 | 47.60 | 47.75 | 47.38 | 47.72 | 47.72 | 615,400 |
Apr 08, 2024 | 47.27 | 47.61 | 47.08 | 47.57 | 47.57 | 849,200 |
Apr 05, 2024 | 47.12 | 47.48 | 46.81 | 47.38 | 47.38 | 1,191,100 |
Apr 04, 2024 | 47.40 | 47.54 | 46.88 | 47.13 | 47.13 | 519,400 |
Apr 03, 2024 | 46.95 | 47.27 | 46.73 | 47.13 | 47.13 | 654,300 |
Apr 02, 2024 | 47.23 | 47.51 | 46.70 | 46.94 | 46.94 | 946,300 |
Apr 01, 2024 | 47.60 | 47.67 | 46.95 | 47.32 | 47.32 | 1,152,800 |
Mar 28, 2024 | 47.58 | 47.73 | 47.27 | 47.67 | 47.67 | 779,500 |
Mar 27, 2024 | 47.22 | 47.74 | 47.20 | 47.59 | 47.59 | 501,300 |
Mar 26, 2024 | 47.23 | 47.43 | 47.04 | 47.14 | 47.14 | 509,400 |
Mar 25, 2024 | 47.59 | 47.73 | 47.21 | 47.33 | 47.33 | 717,500 |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.68 | 47.68 | 527,300 |
Mar 21, 2024 | 47.88 | 48.15 | 47.71 | 47.74 | 47.74 | 423,800 |
Mar 20, 2024 | 47.37 | 47.83 | 47.34 | 47.82 | 47.82 | 763,000 |
Mar 19, 2024 | 47.66 | 47.92 | 47.28 | 47.36 | 47.36 | 565,800 |
Mar 18, 2024 | 47.74 | 47.88 | 47.38 | 47.59 | 47.59 | 842,200 |
Mar 15, 2024 | 47.29 | 47.85 | 47.14 | 47.70 | 47.70 | 3,267,600 |
Mar 14, 2024 | 48.34 | 48.34 | 47.19 | 47.45 | 47.45 | 763,000 |
Mar 13, 2024 | 48.76 | 48.78 | 48.10 | 48.20 | 48.20 | 701,400 |
Mar 12, 2024 | 48.92 | 48.96 | 48.44 | 48.81 | 48.81 | 639,700 |
Mar 11, 2024 | 48.70 | 48.93 | 48.62 | 48.87 | 48.87 | 423,800 |
Mar 08, 2024 | 48.90 | 49.14 | 48.54 | 48.80 | 48.80 | 1,075,900 |
Mar 07, 2024 | 48.62 | 48.88 | 48.34 | 48.82 | 48.82 | 872,600 |
Mar 06, 2024 | 48.52 | 48.78 | 48.03 | 48.32 | 48.32 | 623,400 |
Mar 05, 2024 | 48.17 | 48.72 | 48.06 | 48.21 | 48.21 | 872,000 |
Mar 04, 2024 | 47.88 | 48.18 | 47.43 | 48.07 | 48.07 | 479,800 |
Mar 01, 2024 | 47.80 | 48.06 | 47.52 | 47.90 | 47.90 | 874,300 |
Feb 29, 2024 | 47.07 | 47.73 | 47.07 | 47.60 | 47.60 | 2,917,000 |
Feb 28, 2024 | 46.86 | 47.18 | 46.75 | 46.99 | 46.99 | 666,500 |
Feb 27, 2024 | 47.00 | 47.31 | 46.75 | 46.97 | 46.97 | 759,100 |
Feb 26, 2024 | 47.73 | 47.87 | 46.54 | 46.90 | 46.90 | 2,118,300 |
Feb 23, 2024 | 48.11 | 48.83 | 48.11 | 48.56 | 48.56 | 912,000 |
Feb 22, 2024 | 48.19 | 48.43 | 47.89 | 48.18 | 48.18 | 815,800 |
Feb 21, 2024 | 48.06 | 48.48 | 48.01 | 48.19 | 48.19 | 928,900 |
Feb 20, 2024 | 48.09 | 48.71 | 47.99 | 48.09 | 48.09 | 1,170,400 |
Feb 16, 2024 | 48.17 | 48.68 | 47.92 | 48.38 | 48.38 | 980,100 |
Feb 15, 2024 | 46.96 | 48.42 | 46.96 | 48.40 | 48.40 | 1,256,200 |
Feb 14, 2024 | 46.48 | 47.12 | 46.48 | 46.82 | 46.82 | 937,200 |
Feb 13, 2024 | 47.00 | 47.36 | 46.23 | 46.34 | 46.34 | 1,225,600 |
Feb 12, 2024 | 46.75 | 47.53 | 46.75 | 47.14 | 47.14 | 1,739,500 |
Feb 09, 2024 | 46.75 | 46.88 | 46.41 | 46.75 | 46.75 | 960,000 |
Feb 08, 2024 | 47.31 | 47.33 | 46.60 | 46.67 | 46.67 | 1,510,500 |
Feb 07, 2024 | 48.44 | 48.66 | 47.26 | 47.50 | 47.50 | 945,600 |
Feb 06, 2024 | 47.63 | 48.33 | 47.57 | 48.29 | 48.29 | 764,200 |
Feb 05, 2024 | 48.13 | 48.14 | 47.26 | 47.69 | 47.69 | 1,296,400 |
Feb 02, 2024 | 47.84 | 48.53 | 47.46 | 48.42 | 48.42 | 1,028,400 |
Feb 01, 2024 | 47.49 | 48.27 | 47.35 | 48.17 | 48.17 | 925,800 |
Jan 31, 2024 | 48.24 | 48.44 | 47.41 | 47.51 | 47.51 | 2,067,600 |
Jan 31, 2024 | 0.718 Dividend | |||||
Jan 30, 2024 | 49.00 | 49.02 | 48.53 | 48.80 | 48.08 | 742,800 |
Jan 29, 2024 | 48.90 | 49.20 | 48.60 | 49.00 | 48.28 | 1,787,200 |
Jan 26, 2024 | 48.76 | 49.19 | 48.56 | 48.84 | 48.12 | 1,424,100 |
Jan 25, 2024 | 48.40 | 49.13 | 48.33 | 48.94 | 48.22 | 942,100 |
Jan 24, 2024 | 48.26 | 48.45 | 47.96 | 48.26 | 47.55 | 2,351,500 |
Jan 23, 2024 | 48.82 | 49.20 | 48.10 | 48.15 | 47.44 | 1,465,800 |
Jan 22, 2024 | 49.38 | 49.74 | 48.72 | 48.85 | 48.13 | 1,353,600 |
Jan 19, 2024 | 49.37 | 49.49 | 48.79 | 49.38 | 48.65 | 1,605,800 |
Jan 18, 2024 | 49.78 | 50.07 | 49.03 | 49.26 | 48.54 | 1,130,900 |
Jan 17, 2024 | 50.63 | 50.64 | 49.58 | 49.80 | 49.07 | 1,208,600 |
Jan 16, 2024 | 51.25 | 51.40 | 50.73 | 51.00 | 50.25 | 865,100 |
Jan 15, 2024 | 51.07 | 51.54 | 50.94 | 51.39 | 50.63 | 246,700 |
Jan 12, 2024 | 50.91 | 51.81 | 50.91 | 51.11 | 50.36 | 614,800 |
Jan 11, 2024 | 51.42 | 51.42 | 50.83 | 51.09 | 50.34 | 882,800 |
Jan 10, 2024 | 51.33 | 51.71 | 51.19 | 51.49 | 50.73 | 999,200 |
Jan 09, 2024 | 51.48 | 51.69 | 51.14 | 51.33 | 50.57 | 796,800 |
Jan 08, 2024 | 50.90 | 51.74 | 50.90 | 51.54 | 50.78 | 806,300 |
Jan 05, 2024 | 50.60 | 51.17 | 50.42 | 50.86 | 50.11 | 1,714,200 |
Jan 04, 2024 | 50.75 | 51.21 | 50.43 | 50.89 | 50.14 | 549,800 |
Jan 03, 2024 | 50.36 | 50.93 | 50.35 | 50.72 | 49.97 | 654,100 |
Jan 02, 2024 | 50.00 | 51.23 | 49.98 | 50.68 | 49.93 | 1,190,800 |
Dec 29, 2023 | 50.11 | 50.40 | 49.84 | 50.30 | 49.56 | 701,400 |
Dec 28, 2023 | 49.54 | 50.07 | 49.54 | 50.06 | 49.32 | 437,200 |
Dec 27, 2023 | 49.10 | 49.97 | 49.10 | 49.70 | 48.97 | 824,700 |
Dec 22, 2023 | 49.21 | 49.54 | 49.14 | 49.43 | 48.70 | 585,500 |
Dec 21, 2023 | 48.94 | 49.61 | 48.90 | 48.95 | 48.23 | 1,473,100 |
Dec 20, 2023 | 49.72 | 49.96 | 48.77 | 48.78 | 48.06 | 642,000 |
Dec 19, 2023 | 49.31 | 49.97 | 49.31 | 49.79 | 49.06 | 502,800 |
Dec 18, 2023 | 49.51 | 49.71 | 49.06 | 49.30 | 48.57 | 569,200 |
Dec 15, 2023 | 50.21 | 50.38 | 49.24 | 49.56 | 48.83 | 2,887,500 |
Dec 14, 2023 | 50.20 | 50.55 | 49.94 | 50.23 | 49.49 | 1,297,000 |
Dec 13, 2023 | 47.90 | 49.90 | 47.66 | 49.85 | 49.12 | 1,454,900 |
Dec 12, 2023 | 48.38 | 48.64 | 47.33 | 48.05 | 47.34 | 1,171,600 |
Dec 11, 2023 | 49.03 | 49.03 | 48.20 | 48.85 | 48.13 | 959,500 |
Dec 08, 2023 | 49.48 | 49.75 | 48.87 | 49.10 | 48.38 | 647,500 |
Dec 07, 2023 | 49.04 | 49.77 | 48.75 | 49.48 | 48.75 | 907,400 |
Dec 06, 2023 | 48.40 | 49.04 | 48.18 | 48.90 | 48.18 | 669,900 |
Dec 05, 2023 | 48.22 | 48.61 | 47.98 | 48.08 | 47.37 | 1,295,100 |
Dec 04, 2023 | 48.19 | 48.55 | 48.00 | 48.29 | 47.58 | 887,300 |
Dec 01, 2023 | 47.60 | 48.39 | 47.57 | 48.37 | 47.66 | 1,232,900 |
Nov 30, 2023 | 47.59 | 47.69 | 46.63 | 47.69 | 46.99 | 1,398,800 |
Nov 29, 2023 | 48.12 | 48.13 | 47.40 | 47.50 | 46.80 | 1,094,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |