Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 51.41 | 51.76 | 51.36 | 51.67 | 51.67 | 1,087,400 |
Apr 25, 2024 | 50.51 | 51.20 | 50.38 | 51.12 | 51.12 | 1,959,000 |
Apr 24, 2024 | 51.61 | 51.61 | 51.14 | 51.37 | 51.37 | 3,256,900 |
Apr 23, 2024 | 51.10 | 51.67 | 51.00 | 51.59 | 51.59 | 1,115,800 |
Apr 22, 2024 | 50.39 | 50.87 | 50.32 | 50.67 | 50.67 | 1,140,200 |
Apr 19, 2024 | 50.31 | 50.42 | 49.92 | 50.12 | 50.12 | 1,593,900 |
Apr 18, 2024 | 50.26 | 50.54 | 50.07 | 50.18 | 50.18 | 1,323,000 |
Apr 17, 2024 | 50.68 | 50.68 | 49.96 | 50.21 | 50.21 | 1,436,700 |
Apr 16, 2024 | 50.11 | 50.38 | 49.89 | 50.14 | 50.14 | 2,746,500 |
Apr 15, 2024 | 51.20 | 51.27 | 50.24 | 50.29 | 50.29 | 1,093,000 |
Apr 12, 2024 | 50.53 | 50.77 | 50.19 | 50.26 | 50.26 | 2,262,400 |
Apr 11, 2024 | 51.43 | 51.43 | 50.61 | 51.35 | 51.35 | 1,977,400 |
Apr 10, 2024 | 51.17 | 51.63 | 51.09 | 51.37 | 51.37 | 1,897,900 |
Apr 09, 2024 | 52.32 | 52.43 | 51.76 | 52.01 | 52.01 | 1,409,600 |
Apr 08, 2024 | 52.39 | 52.46 | 52.27 | 52.32 | 52.32 | 612,900 |
Apr 05, 2024 | 51.76 | 52.11 | 51.62 | 51.98 | 51.98 | 1,485,000 |
Apr 04, 2024 | 52.84 | 52.87 | 51.83 | 51.90 | 51.90 | 1,756,000 |
Apr 03, 2024 | 52.16 | 52.60 | 52.15 | 52.51 | 52.51 | 1,032,200 |
Apr 02, 2024 | 52.04 | 52.08 | 51.88 | 52.07 | 52.07 | 2,066,200 |
Apr 01, 2024 | 52.63 | 53.02 | 52.60 | 52.67 | 52.67 | 2,403,100 |
Mar 28, 2024 | 52.62 | 52.68 | 52.49 | 52.55 | 52.55 | 1,941,800 |
Mar 27, 2024 | 52.69 | 52.81 | 52.57 | 52.79 | 52.79 | 1,146,600 |
Mar 26, 2024 | 52.59 | 52.68 | 52.34 | 52.36 | 52.36 | 963,900 |
Mar 25, 2024 | 52.08 | 52.40 | 52.07 | 52.25 | 52.25 | 330,100 |
Mar 22, 2024 | 51.90 | 52.16 | 51.90 | 52.09 | 52.09 | 516,400 |
Mar 21, 2024 | 52.43 | 52.53 | 52.34 | 52.36 | 52.36 | 992,400 |
Mar 20, 2024 | 51.82 | 52.63 | 51.81 | 52.60 | 52.60 | 992,800 |
Mar 19, 2024 | 51.84 | 52.06 | 51.74 | 51.88 | 51.88 | 652,600 |
Mar 18, 2024 | 52.04 | 52.04 | 51.71 | 51.75 | 51.75 | 519,700 |
Mar 18, 2024 | 0.099 Dividend | |||||
Mar 15, 2024 | 52.19 | 52.29 | 51.95 | 52.12 | 52.02 | 601,400 |
Mar 14, 2024 | 52.41 | 52.43 | 51.79 | 52.04 | 51.94 | 1,065,900 |
Mar 13, 2024 | 52.47 | 52.59 | 52.38 | 52.45 | 52.35 | 745,700 |
Mar 12, 2024 | 51.72 | 52.24 | 51.47 | 52.24 | 52.14 | 960,400 |
Mar 11, 2024 | 51.64 | 51.68 | 51.37 | 51.64 | 51.54 | 937,300 |
Mar 08, 2024 | 52.25 | 52.30 | 51.72 | 51.75 | 51.65 | 4,088,500 |
Mar 07, 2024 | 51.76 | 52.29 | 51.70 | 52.23 | 52.13 | 675,200 |
Mar 06, 2024 | 51.24 | 51.48 | 51.18 | 51.35 | 51.25 | 575,500 |
Mar 05, 2024 | 50.95 | 51.14 | 50.55 | 50.73 | 50.63 | 599,400 |
Mar 04, 2024 | 50.98 | 51.18 | 50.95 | 51.07 | 50.97 | 1,467,000 |
Mar 01, 2024 | 50.66 | 50.93 | 50.41 | 50.91 | 50.81 | 3,174,000 |
Feb 29, 2024 | 50.74 | 50.85 | 50.38 | 50.71 | 50.61 | 940,600 |
Feb 28, 2024 | 50.62 | 50.78 | 50.56 | 50.66 | 50.56 | 766,700 |
Feb 27, 2024 | 50.66 | 50.83 | 50.55 | 50.77 | 50.67 | 1,148,400 |
Feb 26, 2024 | 50.57 | 50.62 | 50.43 | 50.53 | 50.43 | 1,122,400 |
Feb 23, 2024 | 50.60 | 50.62 | 50.41 | 50.47 | 50.37 | 1,235,800 |
Feb 22, 2024 | 50.25 | 50.49 | 50.17 | 50.44 | 50.34 | 1,702,300 |
Feb 21, 2024 | 49.35 | 49.68 | 49.34 | 49.65 | 49.56 | 1,202,300 |
Feb 20, 2024 | 49.32 | 49.40 | 49.16 | 49.33 | 49.24 | 742,700 |
Feb 16, 2024 | 49.04 | 49.26 | 48.91 | 49.01 | 48.92 | 2,461,300 |
Feb 15, 2024 | 48.79 | 49.13 | 48.78 | 49.12 | 49.03 | 811,700 |
Feb 14, 2024 | 48.24 | 48.55 | 48.22 | 48.54 | 48.45 | 549,800 |
Feb 13, 2024 | 48.03 | 48.18 | 47.71 | 47.89 | 47.80 | 787,200 |
Feb 12, 2024 | 48.80 | 49.03 | 48.78 | 48.85 | 48.76 | 516,800 |
Feb 09, 2024 | 48.61 | 48.89 | 48.48 | 48.86 | 48.77 | 398,400 |
Feb 08, 2024 | 48.54 | 48.63 | 48.45 | 48.51 | 48.42 | 570,200 |
Feb 07, 2024 | 48.25 | 48.37 | 48.10 | 48.34 | 48.25 | 1,366,200 |
Feb 06, 2024 | 47.99 | 48.33 | 47.97 | 48.33 | 48.24 | 654,200 |
Feb 05, 2024 | 47.77 | 48.02 | 47.55 | 47.94 | 47.85 | 812,100 |
Feb 02, 2024 | 48.12 | 48.17 | 47.92 | 48.12 | 48.03 | 802,200 |
Feb 01, 2024 | 48.06 | 48.45 | 47.92 | 48.43 | 48.34 | 850,800 |
Jan 31, 2024 | 48.46 | 48.53 | 47.79 | 47.85 | 47.76 | 1,963,200 |
Jan 30, 2024 | 48.37 | 48.42 | 48.22 | 48.36 | 48.27 | 693,200 |
Jan 29, 2024 | 47.87 | 48.28 | 47.79 | 48.26 | 48.17 | 1,412,700 |
Jan 26, 2024 | 48.09 | 48.20 | 48.03 | 48.10 | 48.01 | 1,116,500 |
Jan 25, 2024 | 47.57 | 47.67 | 47.36 | 47.67 | 47.58 | 926,300 |
Jan 24, 2024 | 47.59 | 47.75 | 47.40 | 47.42 | 47.33 | 1,270,200 |
Jan 23, 2024 | 46.33 | 46.49 | 46.23 | 46.49 | 46.40 | 610,800 |
Jan 22, 2024 | 46.62 | 46.75 | 46.56 | 46.58 | 46.49 | 939,300 |
Jan 19, 2024 | 46.26 | 46.62 | 46.15 | 46.61 | 46.52 | 2,140,700 |
Jan 18, 2024 | 46.11 | 46.46 | 46.03 | 46.45 | 46.36 | 1,179,700 |
Jan 17, 2024 | 45.63 | 45.82 | 45.44 | 45.80 | 45.71 | 1,463,000 |
Jan 16, 2024 | 46.16 | 46.32 | 45.98 | 46.09 | 46.00 | 1,051,100 |
Jan 12, 2024 | 47.02 | 47.16 | 46.84 | 46.95 | 46.86 | 938,600 |
Jan 11, 2024 | 47.02 | 47.08 | 46.42 | 46.89 | 46.80 | 1,447,100 |
Jan 10, 2024 | 46.75 | 47.03 | 46.65 | 46.95 | 46.86 | 1,181,700 |
Jan 09, 2024 | 46.61 | 46.80 | 46.52 | 46.69 | 46.60 | 2,221,800 |
Jan 08, 2024 | 46.88 | 47.21 | 46.83 | 47.21 | 47.12 | 757,600 |
Jan 05, 2024 | 46.54 | 47.05 | 46.50 | 46.61 | 46.52 | 3,871,100 |
Jan 04, 2024 | 46.58 | 46.94 | 46.55 | 46.68 | 46.59 | 1,280,300 |
Jan 03, 2024 | 46.39 | 46.60 | 46.24 | 46.47 | 46.38 | 1,671,100 |
Jan 02, 2024 | 47.21 | 47.33 | 47.06 | 47.12 | 47.03 | 1,443,900 |
Dec 29, 2023 | 47.87 | 48.03 | 47.68 | 47.81 | 47.72 | 765,900 |
Dec 28, 2023 | 47.88 | 47.98 | 47.74 | 47.76 | 47.67 | 971,400 |
Dec 27, 2023 | 47.96 | 48.19 | 47.92 | 48.16 | 48.07 | 829,800 |
Dec 26, 2023 | 47.73 | 48.02 | 47.57 | 47.96 | 47.87 | 1,044,700 |
Dec 22, 2023 | 47.71 | 47.77 | 47.45 | 47.61 | 47.52 | 2,106,600 |
Dec 21, 2023 | 47.47 | 47.74 | 47.33 | 47.73 | 47.64 | 784,200 |
Dec 20, 2023 | 47.45 | 47.59 | 46.96 | 46.97 | 46.88 | 1,756,700 |
Dec 19, 2023 | 47.47 | 47.70 | 47.46 | 47.70 | 47.61 | 2,073,000 |
Dec 18, 2023 | 47.30 | 47.31 | 47.09 | 47.27 | 47.18 | 772,800 |
Dec 18, 2023 | 0.119 Dividend | |||||
Dec 15, 2023 | 47.55 | 47.71 | 47.34 | 47.36 | 47.15 | 2,202,100 |
Dec 14, 2023 | 47.70 | 48.00 | 47.54 | 47.84 | 47.63 | 3,198,100 |
Dec 13, 2023 | 47.04 | 47.69 | 46.74 | 47.65 | 47.44 | 1,481,800 |
Dec 12, 2023 | 46.88 | 47.04 | 46.79 | 47.03 | 46.82 | 831,200 |
Dec 11, 2023 | 46.66 | 46.91 | 46.66 | 46.88 | 46.67 | 542,900 |
Dec 08, 2023 | 46.37 | 46.76 | 46.35 | 46.72 | 46.51 | 1,146,000 |
Dec 07, 2023 | 46.18 | 46.40 | 46.07 | 46.35 | 46.15 | 588,700 |
Dec 06, 2023 | 46.37 | 46.52 | 46.09 | 46.09 | 45.89 | 1,035,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |