Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 47.74 | 48.21 | 47.63 | 47.83 | 47.83 | 264,262 |
Apr 23, 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 47.65 | 1,032,600 |
Apr 22, 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 47.28 | 996,900 |
Apr 19, 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 46.84 | 641,900 |
Apr 18, 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 46.57 | 606,700 |
Apr 17, 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 46.87 | 798,000 |
Apr 16, 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 47.11 | 925,000 |
Apr 15, 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 46.32 | 912,000 |
Apr 12, 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 46.26 | 878,300 |
Apr 11, 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 46.92 | 872,800 |
Apr 10, 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 46.45 | 824,900 |
Apr 09, 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 46.86 | 676,300 |
Apr 08, 2024 | 46.83 | 47.73 | 46.83 | 47.62 | 47.62 | 1,028,000 |
Apr 05, 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 46.94 | 626,100 |
Apr 04, 2024 | 47.08 | 47.49 | 46.32 | 46.51 | 46.51 | 647,100 |
Apr 03, 2024 | 47.44 | 47.47 | 46.63 | 46.77 | 46.77 | 817,100 |
Apr 02, 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 47.42 | 819,000 |
Apr 01, 2024 | 49.03 | 49.07 | 48.15 | 48.22 | 48.22 | 877,000 |
Mar 28, 2024 | 48.67 | 49.37 | 47.50 | 49.11 | 49.11 | 1,051,600 |
Mar 27, 2024 | 47.64 | 48.70 | 47.64 | 48.66 | 48.66 | 755,400 |
Mar 26, 2024 | 47.90 | 48.18 | 47.39 | 47.42 | 47.42 | 743,800 |
Mar 25, 2024 | 48.81 | 48.89 | 47.71 | 47.73 | 47.73 | 891,500 |
Mar 22, 2024 | 48.22 | 48.72 | 47.74 | 48.69 | 48.69 | 935,500 |
Mar 21, 2024 | 48.33 | 48.62 | 47.89 | 48.21 | 48.21 | 738,100 |
Mar 20, 2024 | 47.24 | 48.13 | 47.00 | 48.06 | 48.06 | 682,100 |
Mar 19, 2024 | 46.87 | 47.62 | 46.72 | 47.36 | 47.36 | 841,800 |
Mar 18, 2024 | 46.67 | 47.37 | 46.45 | 46.68 | 46.68 | 945,700 |
Mar 15, 2024 | 46.40 | 47.25 | 46.30 | 46.76 | 46.76 | 3,375,200 |
Mar 14, 2024 | 47.67 | 47.69 | 46.34 | 46.64 | 46.64 | 1,037,400 |
Mar 13, 2024 | 47.96 | 48.20 | 47.49 | 47.69 | 47.69 | 862,200 |
Mar 12, 2024 | 47.32 | 47.98 | 46.96 | 47.78 | 47.78 | 923,600 |
Mar 11, 2024 | 48.18 | 48.25 | 47.27 | 47.77 | 47.77 | 961,300 |
Mar 08, 2024 | 48.48 | 48.94 | 48.18 | 48.19 | 48.19 | 647,200 |
Mar 07, 2024 | 49.21 | 49.29 | 48.09 | 48.35 | 48.35 | 939,100 |
Mar 06, 2024 | 49.53 | 49.53 | 48.64 | 49.07 | 49.07 | 1,056,600 |
Mar 05, 2024 | 50.00 | 50.32 | 49.27 | 49.37 | 49.37 | 1,432,300 |
Mar 04, 2024 | 49.28 | 52.90 | 48.66 | 50.49 | 50.49 | 2,801,000 |
Mar 04, 2024 | 0.32 Dividend | |||||
Mar 01, 2024 | 49.06 | 49.07 | 48.05 | 48.14 | 47.82 | 1,009,100 |
Feb 29, 2024 | 50.09 | 50.21 | 48.82 | 48.95 | 48.62 | 1,289,000 |
Feb 28, 2024 | 50.13 | 50.29 | 49.44 | 49.77 | 49.44 | 784,100 |
Feb 27, 2024 | 49.22 | 50.25 | 49.01 | 50.15 | 49.82 | 1,171,100 |
Feb 26, 2024 | 48.90 | 49.41 | 48.65 | 49.12 | 48.79 | 1,279,700 |
Feb 23, 2024 | 48.03 | 49.81 | 47.85 | 49.12 | 48.79 | 2,146,300 |
Feb 22, 2024 | 46.53 | 47.93 | 46.26 | 47.89 | 47.57 | 1,118,300 |
Feb 21, 2024 | 46.13 | 46.43 | 45.64 | 46.29 | 45.98 | 899,400 |
Feb 20, 2024 | 46.67 | 46.93 | 45.95 | 46.11 | 45.80 | 1,210,500 |
Feb 16, 2024 | 47.42 | 47.49 | 46.40 | 46.86 | 46.55 | 1,373,300 |
Feb 15, 2024 | 47.36 | 48.14 | 47.14 | 47.55 | 47.23 | 1,270,000 |
Feb 14, 2024 | 47.42 | 47.56 | 46.52 | 47.26 | 46.95 | 1,241,000 |
Feb 13, 2024 | 46.83 | 47.49 | 46.31 | 47.01 | 46.70 | 1,413,500 |
Feb 12, 2024 | 47.00 | 47.62 | 46.67 | 47.48 | 47.16 | 1,287,100 |
Feb 09, 2024 | 45.77 | 47.18 | 45.51 | 46.93 | 46.62 | 1,459,000 |
Feb 08, 2024 | 46.61 | 46.94 | 44.81 | 45.71 | 45.41 | 1,702,000 |
Feb 07, 2024 | 45.42 | 46.48 | 42.28 | 46.45 | 46.14 | 4,184,100 |
Feb 06, 2024 | 46.95 | 47.49 | 46.25 | 47.34 | 47.03 | 1,122,200 |
Feb 05, 2024 | 46.45 | 47.04 | 45.86 | 46.99 | 46.68 | 1,042,600 |
Feb 02, 2024 | 46.19 | 46.75 | 46.07 | 46.58 | 46.27 | 627,300 |
Feb 01, 2024 | 46.89 | 46.89 | 45.88 | 46.38 | 46.07 | 853,500 |
Jan 31, 2024 | 47.51 | 47.51 | 46.76 | 46.84 | 46.53 | 850,200 |
Jan 30, 2024 | 48.00 | 48.03 | 47.36 | 47.39 | 47.07 | 903,400 |
Jan 29, 2024 | 47.67 | 48.28 | 47.42 | 48.24 | 47.92 | 625,400 |
Jan 26, 2024 | 47.74 | 48.53 | 47.65 | 47.74 | 47.42 | 665,800 |
Jan 25, 2024 | 47.44 | 47.71 | 47.02 | 47.49 | 47.17 | 776,600 |
Jan 24, 2024 | 48.13 | 48.25 | 46.91 | 47.11 | 46.80 | 868,500 |
Jan 23, 2024 | 47.10 | 47.77 | 46.76 | 47.77 | 47.45 | 727,400 |
Jan 22, 2024 | 46.87 | 47.10 | 46.46 | 47.07 | 46.76 | 778,500 |
Jan 19, 2024 | 45.85 | 46.74 | 45.64 | 46.69 | 46.38 | 910,000 |
Jan 18, 2024 | 45.53 | 45.74 | 45.09 | 45.62 | 45.32 | 707,200 |
Jan 17, 2024 | 45.54 | 46.09 | 45.29 | 45.57 | 45.27 | 688,700 |
Jan 16, 2024 | 45.47 | 45.79 | 45.08 | 45.65 | 45.35 | 905,500 |
Jan 12, 2024 | 46.30 | 46.36 | 44.96 | 45.44 | 45.14 | 1,457,600 |
Jan 11, 2024 | 46.19 | 46.75 | 45.68 | 46.69 | 46.38 | 979,200 |
Jan 10, 2024 | 46.46 | 46.64 | 46.05 | 46.14 | 45.83 | 710,000 |
Jan 09, 2024 | 46.99 | 46.99 | 45.76 | 46.48 | 46.17 | 672,500 |
Jan 08, 2024 | 46.97 | 47.40 | 46.75 | 47.23 | 46.92 | 1,007,600 |
Jan 05, 2024 | 47.55 | 47.86 | 46.56 | 46.77 | 46.46 | 1,634,000 |
Jan 04, 2024 | 47.42 | 47.97 | 47.28 | 47.71 | 47.39 | 862,100 |
Jan 03, 2024 | 48.94 | 49.14 | 47.22 | 47.27 | 46.96 | 964,500 |
Jan 02, 2024 | 48.37 | 49.11 | 48.22 | 49.00 | 48.67 | 1,243,800 |
Dec 29, 2023 | 48.78 | 49.00 | 48.19 | 48.37 | 48.05 | 935,400 |
Dec 28, 2023 | 48.81 | 49.00 | 48.47 | 48.93 | 48.60 | 992,400 |
Dec 27, 2023 | 48.73 | 49.01 | 48.49 | 48.95 | 48.62 | 969,900 |
Dec 26, 2023 | 47.88 | 49.04 | 47.80 | 48.75 | 48.43 | 1,031,900 |
Dec 22, 2023 | 47.40 | 48.22 | 47.27 | 48.02 | 47.70 | 939,700 |
Dec 21, 2023 | 47.03 | 47.35 | 46.52 | 47.34 | 47.03 | 999,600 |
Dec 20, 2023 | 47.06 | 47.56 | 46.46 | 46.88 | 46.57 | 1,117,900 |
Dec 19, 2023 | 47.00 | 47.48 | 46.40 | 47.28 | 46.97 | 1,366,800 |
Dec 18, 2023 | 46.82 | 47.10 | 45.86 | 47.06 | 46.75 | 1,128,800 |
Dec 15, 2023 | 47.56 | 47.72 | 46.08 | 46.49 | 46.18 | 3,929,500 |
Dec 14, 2023 | 47.12 | 48.06 | 46.84 | 47.89 | 47.57 | 1,789,900 |
Dec 13, 2023 | 46.35 | 47.11 | 46.03 | 46.74 | 46.43 | 1,389,900 |
Dec 12, 2023 | 46.27 | 47.15 | 46.27 | 46.47 | 46.16 | 1,158,900 |
Dec 11, 2023 | 45.51 | 46.33 | 45.50 | 46.22 | 45.91 | 1,149,300 |
Dec 08, 2023 | 45.75 | 45.96 | 45.41 | 45.43 | 45.13 | 1,976,500 |
Dec 07, 2023 | 45.01 | 45.75 | 44.88 | 45.75 | 45.45 | 1,015,500 |
Dec 06, 2023 | 45.49 | 45.68 | 44.83 | 45.03 | 44.73 | 1,371,300 |
Dec 05, 2023 | 46.19 | 46.60 | 45.46 | 45.47 | 45.17 | 1,226,100 |
Dec 04, 2023 | 45.84 | 46.90 | 45.84 | 46.41 | 46.10 | 1,453,300 |
Dec 04, 2023 | 0.32 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |