Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 44.45 | 44.52 | 44.35 | 44.37 | 44.37 | 6,588,700 |
Apr 29, 2024 | 44.51 | 44.60 | 44.50 | 44.57 | 44.57 | 2,744,400 |
Apr 26, 2024 | 44.44 | 44.50 | 44.43 | 44.45 | 44.45 | 1,716,700 |
Apr 25, 2024 | 44.22 | 44.35 | 44.21 | 44.34 | 44.34 | 2,449,500 |
Apr 24, 2024 | 44.46 | 44.50 | 44.38 | 44.46 | 44.46 | 1,819,300 |
Apr 23, 2024 | 44.45 | 44.67 | 44.43 | 44.57 | 44.57 | 6,122,600 |
Apr 22, 2024 | 44.41 | 44.52 | 44.41 | 44.50 | 44.50 | 2,446,700 |
Apr 19, 2024 | 44.47 | 44.50 | 44.42 | 44.44 | 44.44 | 2,071,600 |
Apr 18, 2024 | 44.49 | 44.51 | 44.37 | 44.40 | 44.40 | 1,693,100 |
Apr 17, 2024 | 44.43 | 44.53 | 44.37 | 44.51 | 44.51 | 2,226,900 |
Apr 16, 2024 | 44.27 | 44.34 | 44.21 | 44.30 | 44.30 | 2,510,100 |
Apr 15, 2024 | 44.50 | 44.51 | 44.37 | 44.42 | 44.42 | 3,157,200 |
Apr 12, 2024 | 44.74 | 44.79 | 44.71 | 44.71 | 44.71 | 1,442,500 |
Apr 11, 2024 | 44.71 | 44.73 | 44.54 | 44.62 | 44.62 | 2,234,900 |
Apr 10, 2024 | 44.84 | 44.85 | 44.61 | 44.63 | 44.63 | 2,509,200 |
Apr 09, 2024 | 45.09 | 45.18 | 45.09 | 45.15 | 45.15 | 1,769,400 |
Apr 08, 2024 | 44.98 | 45.04 | 44.95 | 45.00 | 45.00 | 4,484,000 |
Apr 05, 2024 | 45.07 | 45.16 | 45.02 | 45.02 | 45.02 | 1,571,400 |
Apr 04, 2024 | 45.21 | 45.24 | 45.13 | 45.23 | 45.23 | 1,736,600 |
Apr 03, 2024 | 44.99 | 45.14 | 44.95 | 45.13 | 45.13 | 2,263,100 |
Apr 02, 2024 | 45.13 | 45.13 | 44.95 | 45.10 | 45.10 | 1,839,900 |
Apr 01, 2024 | 45.30 | 45.32 | 45.11 | 45.14 | 45.14 | 2,347,400 |
Apr 01, 2024 | 0.15 Dividend | |||||
Mar 28, 2024 | 45.59 | 45.66 | 45.55 | 45.59 | 45.44 | 1,927,200 |
Mar 27, 2024 | 45.55 | 45.66 | 45.52 | 45.65 | 45.50 | 1,500,600 |
Mar 26, 2024 | 45.43 | 45.51 | 45.40 | 45.49 | 45.34 | 1,768,200 |
Mar 25, 2024 | 45.48 | 45.50 | 45.43 | 45.46 | 45.31 | 1,511,300 |
Mar 22, 2024 | 45.56 | 45.59 | 45.51 | 45.52 | 45.37 | 2,219,200 |
Mar 21, 2024 | 45.47 | 45.48 | 45.37 | 45.39 | 45.24 | 2,117,600 |
Mar 20, 2024 | 45.28 | 45.44 | 45.23 | 45.36 | 45.21 | 2,275,900 |
Mar 19, 2024 | 45.23 | 45.31 | 45.20 | 45.25 | 45.10 | 2,075,300 |
Mar 18, 2024 | 45.17 | 45.22 | 45.13 | 45.15 | 45.00 | 2,103,200 |
Mar 15, 2024 | 45.23 | 45.25 | 45.16 | 45.21 | 45.06 | 3,626,400 |
Mar 14, 2024 | 45.36 | 45.38 | 45.22 | 45.23 | 45.08 | 16,524,700 |
Mar 13, 2024 | 45.49 | 45.55 | 45.47 | 45.48 | 45.33 | 1,752,900 |
Mar 12, 2024 | 45.57 | 45.60 | 45.50 | 45.53 | 45.38 | 2,111,600 |
Mar 11, 2024 | 45.71 | 45.77 | 45.62 | 45.65 | 45.50 | 1,533,500 |
Mar 08, 2024 | 45.73 | 45.77 | 45.67 | 45.70 | 45.55 | 1,600,700 |
Mar 07, 2024 | 45.66 | 45.68 | 45.56 | 45.65 | 45.50 | 2,013,100 |
Mar 06, 2024 | 45.54 | 45.65 | 45.51 | 45.56 | 45.41 | 2,254,100 |
Mar 05, 2024 | 45.46 | 45.55 | 45.41 | 45.51 | 45.36 | 5,747,000 |
Mar 04, 2024 | 45.27 | 45.32 | 45.24 | 45.29 | 45.14 | 3,155,400 |
Mar 01, 2024 | 45.12 | 45.40 | 45.06 | 45.37 | 45.22 | 2,865,800 |
Mar 01, 2024 | 0.146 Dividend | |||||
Feb 29, 2024 | 45.32 | 45.40 | 45.28 | 45.33 | 45.04 | 1,570,800 |
Feb 28, 2024 | 45.19 | 45.26 | 45.16 | 45.26 | 44.97 | 1,847,700 |
Feb 27, 2024 | 45.18 | 45.25 | 45.13 | 45.16 | 44.87 | 2,037,900 |
Feb 26, 2024 | 45.31 | 45.32 | 45.14 | 45.23 | 44.94 | 1,990,200 |
Feb 23, 2024 | 45.18 | 45.33 | 45.15 | 45.31 | 45.02 | 1,676,800 |
Feb 22, 2024 | 45.12 | 45.19 | 45.09 | 45.15 | 44.86 | 2,122,500 |
Feb 21, 2024 | 45.26 | 45.29 | 45.09 | 45.09 | 44.80 | 1,789,200 |
Feb 20, 2024 | 45.22 | 45.30 | 45.20 | 45.22 | 44.93 | 2,014,500 |
Feb 16, 2024 | 45.09 | 45.19 | 45.09 | 45.18 | 44.89 | 2,116,200 |
Feb 15, 2024 | 45.37 | 45.39 | 45.23 | 45.32 | 45.03 | 1,906,200 |
Feb 14, 2024 | 45.07 | 45.22 | 45.06 | 45.20 | 44.91 | 1,783,000 |
Feb 13, 2024 | 45.13 | 45.37 | 45.00 | 45.02 | 44.73 | 2,125,300 |
Feb 12, 2024 | 45.41 | 45.46 | 45.35 | 45.40 | 45.10 | 2,052,700 |
Feb 09, 2024 | 45.34 | 45.41 | 45.15 | 45.40 | 45.10 | 1,963,000 |
Feb 08, 2024 | 45.47 | 45.49 | 45.40 | 45.44 | 45.14 | 2,035,800 |
Feb 07, 2024 | 45.55 | 45.67 | 45.52 | 45.53 | 45.23 | 3,198,800 |
Feb 06, 2024 | 45.44 | 45.65 | 45.44 | 45.62 | 45.32 | 1,866,000 |
Feb 05, 2024 | 45.49 | 45.72 | 45.35 | 45.41 | 45.11 | 2,469,600 |
Feb 02, 2024 | 45.76 | 45.82 | 45.66 | 45.75 | 45.45 | 3,277,200 |
Feb 01, 2024 | 46.04 | 46.22 | 45.99 | 46.13 | 45.83 | 3,223,800 |
Feb 01, 2024 | 0.13 Dividend | |||||
Jan 31, 2024 | 45.99 | 46.35 | 45.90 | 46.27 | 45.84 | 4,763,100 |
Jan 30, 2024 | 45.81 | 45.85 | 45.68 | 45.83 | 45.40 | 3,900,200 |
Jan 29, 2024 | 45.69 | 45.79 | 45.64 | 45.76 | 45.33 | 3,774,800 |
Jan 26, 2024 | 45.65 | 45.68 | 45.55 | 45.59 | 45.17 | 10,734,600 |
Jan 25, 2024 | 45.57 | 45.67 | 45.55 | 45.65 | 45.23 | 65,168,700 |
Jan 24, 2024 | 45.69 | 45.69 | 45.42 | 45.44 | 45.02 | 1,486,600 |
Jan 23, 2024 | 45.51 | 45.53 | 45.44 | 45.50 | 45.08 | 1,226,600 |
Jan 22, 2024 | 45.63 | 45.70 | 45.57 | 45.59 | 45.17 | 1,734,500 |
Jan 19, 2024 | 45.49 | 45.54 | 45.39 | 45.54 | 45.12 | 1,803,700 |
Jan 18, 2024 | 45.58 | 45.63 | 45.48 | 45.51 | 45.09 | 1,459,400 |
Jan 17, 2024 | 45.60 | 45.61 | 45.48 | 45.56 | 45.14 | 1,444,300 |
Jan 16, 2024 | 45.85 | 45.90 | 45.63 | 45.70 | 45.28 | 2,896,500 |
Jan 12, 2024 | 46.02 | 46.12 | 45.93 | 46.02 | 45.59 | 1,884,000 |
Jan 11, 2024 | 45.77 | 45.94 | 45.70 | 45.91 | 45.48 | 1,715,900 |
Jan 10, 2024 | 45.83 | 45.86 | 45.68 | 45.68 | 45.26 | 1,609,800 |
Jan 09, 2024 | 45.69 | 45.77 | 45.68 | 45.71 | 45.29 | 1,791,900 |
Jan 08, 2024 | 45.61 | 45.80 | 45.58 | 45.74 | 45.31 | 3,381,200 |
Jan 05, 2024 | 45.55 | 45.80 | 45.52 | 45.58 | 45.16 | 2,537,800 |
Jan 04, 2024 | 45.69 | 45.75 | 45.61 | 45.67 | 45.25 | 2,049,200 |
Jan 03, 2024 | 45.70 | 45.90 | 45.63 | 45.88 | 45.45 | 2,693,000 |
Jan 02, 2024 | 45.88 | 45.95 | 45.83 | 45.85 | 45.42 | 2,056,600 |
Dec 29, 2023 | 46.05 | 46.16 | 46.03 | 46.07 | 45.64 | 2,085,800 |
Dec 28, 2023 | 46.21 | 46.25 | 46.11 | 46.15 | 45.72 | 1,682,500 |
Dec 27, 2023 | 46.12 | 46.27 | 46.09 | 46.25 | 45.82 | 1,805,500 |
Dec 26, 2023 | 45.91 | 46.00 | 45.84 | 45.98 | 45.55 | 1,379,000 |
Dec 22, 2023 | 46.03 | 46.03 | 45.88 | 45.92 | 45.49 | 1,867,600 |
Dec 21, 2023 | 46.03 | 46.07 | 45.89 | 45.96 | 45.53 | 4,852,500 |
Dec 20, 2023 | 45.90 | 45.97 | 45.81 | 45.93 | 45.50 | 2,066,900 |
Dec 19, 2023 | 45.79 | 45.86 | 45.75 | 45.78 | 45.35 | 1,937,200 |
Dec 18, 2023 | 45.76 | 45.76 | 45.69 | 45.73 | 45.31 | 1,885,800 |
Dec 15, 2023 | 45.82 | 45.89 | 45.76 | 45.79 | 45.36 | 2,462,100 |
Dec 14, 2023 | 45.78 | 45.96 | 45.70 | 45.86 | 45.43 | 2,462,400 |
Dec 14, 2023 | 0.145 Dividend | |||||
Dec 13, 2023 | 45.24 | 45.69 | 45.19 | 45.66 | 45.09 | 2,876,400 |
Dec 12, 2023 | 45.01 | 45.12 | 44.96 | 45.12 | 44.56 | 1,964,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |