Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.53 | 51.61 | 51.16 | 51.49 | 51.49 | 314,500 |
Apr 24, 2024 | 51.69 | 51.78 | 51.36 | 51.73 | 51.73 | 250,600 |
Apr 23, 2024 | 51.81 | 51.83 | 51.56 | 51.72 | 51.72 | 314,300 |
Apr 23, 2024 | 0.374 Dividend | |||||
Apr 22, 2024 | 51.91 | 52.23 | 51.52 | 52.02 | 51.65 | 275,800 |
Apr 19, 2024 | 51.39 | 51.73 | 51.38 | 51.73 | 51.36 | 340,100 |
Apr 18, 2024 | 51.35 | 51.55 | 51.15 | 51.37 | 51.00 | 274,600 |
Apr 17, 2024 | 51.41 | 51.41 | 50.94 | 51.19 | 50.82 | 323,100 |
Apr 16, 2024 | 51.48 | 51.48 | 51.06 | 51.15 | 50.78 | 279,200 |
Apr 15, 2024 | 52.07 | 52.08 | 51.22 | 51.35 | 50.98 | 218,000 |
Apr 12, 2024 | 52.05 | 52.15 | 51.44 | 51.61 | 51.24 | 260,900 |
Apr 11, 2024 | 52.62 | 52.62 | 52.06 | 52.19 | 51.81 | 352,600 |
Apr 10, 2024 | 52.51 | 52.66 | 52.27 | 52.46 | 52.08 | 482,000 |
Apr 09, 2024 | 53.00 | 53.06 | 52.59 | 53.05 | 52.67 | 292,200 |
Apr 08, 2024 | 52.84 | 53.03 | 52.70 | 52.87 | 52.49 | 241,000 |
Apr 05, 2024 | 52.56 | 52.89 | 52.51 | 52.82 | 52.44 | 384,600 |
Apr 04, 2024 | 53.36 | 53.36 | 52.44 | 52.57 | 52.19 | 505,900 |
Apr 03, 2024 | 53.21 | 53.21 | 52.91 | 53.04 | 52.66 | 366,700 |
Apr 02, 2024 | 53.25 | 53.40 | 53.00 | 53.14 | 52.76 | 287,400 |
Apr 01, 2024 | 53.87 | 54.00 | 53.36 | 53.50 | 53.12 | 373,400 |
Mar 28, 2024 | 53.79 | 53.79 | 53.57 | 53.71 | 53.32 | 311,100 |
Mar 27, 2024 | 53.02 | 53.56 | 53.02 | 53.54 | 53.16 | 328,200 |
Mar 26, 2024 | 52.86 | 52.90 | 52.72 | 52.75 | 52.37 | 316,300 |
Mar 25, 2024 | 52.91 | 52.99 | 52.67 | 52.72 | 52.34 | 271,400 |
Mar 22, 2024 | 53.09 | 53.13 | 52.82 | 52.88 | 52.50 | 231,400 |
Mar 21, 2024 | 53.05 | 53.17 | 52.77 | 53.08 | 52.70 | 296,100 |
Mar 21, 2024 | 0.382 Dividend | |||||
Mar 20, 2024 | 53.08 | 53.24 | 52.87 | 53.21 | 52.45 | 432,000 |
Mar 19, 2024 | 52.85 | 53.02 | 52.73 | 52.99 | 52.23 | 341,300 |
Mar 18, 2024 | 52.92 | 53.13 | 52.67 | 52.74 | 51.98 | 271,100 |
Mar 15, 2024 | 52.60 | 52.72 | 52.44 | 52.71 | 51.96 | 314,800 |
Mar 14, 2024 | 53.13 | 53.13 | 52.40 | 52.62 | 51.87 | 324,900 |
Mar 13, 2024 | 53.10 | 53.11 | 52.88 | 53.03 | 52.27 | 280,200 |
Mar 12, 2024 | 52.89 | 52.98 | 52.66 | 52.87 | 52.11 | 349,900 |
Mar 11, 2024 | 52.55 | 52.71 | 52.36 | 52.70 | 51.95 | 287,300 |
Mar 08, 2024 | 52.60 | 52.67 | 52.45 | 52.50 | 51.75 | 347,500 |
Mar 07, 2024 | 52.45 | 52.57 | 52.37 | 52.49 | 51.74 | 443,200 |
Mar 06, 2024 | 52.12 | 52.32 | 52.06 | 52.22 | 51.47 | 413,000 |
Mar 05, 2024 | 52.06 | 52.21 | 51.77 | 51.91 | 51.17 | 506,400 |
Mar 04, 2024 | 51.98 | 52.14 | 51.93 | 52.07 | 51.32 | 348,300 |
Mar 01, 2024 | 52.06 | 52.06 | 51.75 | 52.04 | 51.29 | 467,900 |
Feb 29, 2024 | 52.11 | 52.11 | 51.78 | 51.94 | 51.20 | 410,900 |
Feb 28, 2024 | 51.67 | 51.85 | 51.56 | 51.76 | 51.02 | 377,800 |
Feb 27, 2024 | 51.64 | 51.66 | 51.45 | 51.65 | 50.91 | 389,200 |
Feb 26, 2024 | 51.77 | 51.77 | 51.47 | 51.53 | 50.79 | 366,900 |
Feb 23, 2024 | 51.73 | 51.83 | 51.53 | 51.75 | 51.01 | 423,400 |
Feb 22, 2024 | 51.43 | 51.62 | 51.16 | 51.54 | 50.80 | 435,500 |
Feb 21, 2024 | 51.01 | 51.27 | 50.91 | 51.24 | 50.51 | 423,400 |
Feb 21, 2024 | 0.374 Dividend | |||||
Feb 20, 2024 | 51.33 | 51.58 | 51.24 | 51.33 | 50.23 | 355,600 |
Feb 16, 2024 | 51.43 | 51.64 | 51.24 | 51.38 | 50.28 | 492,700 |
Feb 15, 2024 | 51.05 | 51.47 | 51.05 | 51.44 | 50.33 | 332,900 |
Feb 14, 2024 | 51.06 | 51.06 | 50.74 | 51.03 | 49.93 | 333,800 |
Feb 13, 2024 | 51.07 | 51.22 | 50.46 | 50.82 | 49.73 | 519,500 |
Feb 12, 2024 | 51.36 | 51.58 | 51.19 | 51.51 | 50.40 | 314,400 |
Feb 09, 2024 | 51.21 | 51.28 | 50.98 | 51.19 | 50.09 | 378,100 |
Feb 08, 2024 | 51.35 | 51.35 | 50.94 | 51.23 | 50.13 | 415,600 |
Feb 07, 2024 | 51.32 | 51.47 | 51.24 | 51.35 | 50.25 | 577,300 |
Feb 06, 2024 | 50.96 | 51.21 | 50.78 | 51.16 | 50.06 | 417,000 |
Feb 05, 2024 | 51.29 | 51.29 | 50.69 | 50.79 | 49.70 | 331,000 |
Feb 02, 2024 | 51.49 | 51.65 | 51.13 | 51.42 | 50.31 | 343,100 |
Feb 01, 2024 | 51.15 | 51.58 | 50.81 | 51.58 | 50.47 | 528,100 |
Jan 31, 2024 | 51.66 | 51.73 | 51.02 | 51.10 | 50.00 | 517,900 |
Jan 30, 2024 | 51.41 | 51.63 | 51.17 | 51.59 | 50.48 | 428,000 |
Jan 29, 2024 | 51.19 | 51.38 | 51.02 | 51.38 | 50.28 | 479,900 |
Jan 26, 2024 | 51.21 | 51.33 | 51.02 | 51.17 | 50.07 | 660,600 |
Jan 25, 2024 | 50.78 | 51.12 | 50.73 | 51.12 | 50.02 | 542,300 |
Jan 24, 2024 | 51.11 | 51.12 | 50.42 | 50.50 | 49.41 | 573,400 |
Jan 23, 2024 | 50.90 | 51.09 | 50.75 | 50.96 | 49.86 | 392,600 |
Jan 23, 2024 | 0.373 Dividend | |||||
Jan 22, 2024 | 51.18 | 51.41 | 51.10 | 51.27 | 49.80 | 381,700 |
Jan 19, 2024 | 51.13 | 51.33 | 50.73 | 51.22 | 49.75 | 450,700 |
Jan 18, 2024 | 50.99 | 51.06 | 50.66 | 51.05 | 49.59 | 604,800 |
Jan 17, 2024 | 51.01 | 51.25 | 50.74 | 50.88 | 49.42 | 577,100 |
Jan 16, 2024 | 51.40 | 51.40 | 51.05 | 51.22 | 49.75 | 318,800 |
Jan 12, 2024 | 51.67 | 51.74 | 51.35 | 51.51 | 50.04 | 360,800 |
Jan 11, 2024 | 51.57 | 51.60 | 51.17 | 51.45 | 49.98 | 504,600 |
Jan 10, 2024 | 51.36 | 51.59 | 51.36 | 51.54 | 50.07 | 376,400 |
Jan 09, 2024 | 51.41 | 51.43 | 51.25 | 51.42 | 49.95 | 270,000 |
Jan 08, 2024 | 51.14 | 51.63 | 51.12 | 51.62 | 50.14 | 515,000 |
Jan 05, 2024 | 51.23 | 51.50 | 51.00 | 51.24 | 49.77 | 305,700 |
Jan 04, 2024 | 51.26 | 51.47 | 51.20 | 51.23 | 49.76 | 307,700 |
Jan 03, 2024 | 51.74 | 51.74 | 51.20 | 51.25 | 49.78 | 511,900 |
Jan 02, 2024 | 51.45 | 51.92 | 51.45 | 51.79 | 50.31 | 387,600 |
Dec 29, 2023 | 51.74 | 51.82 | 51.47 | 51.68 | 50.20 | 283,000 |
Dec 28, 2023 | 51.60 | 51.80 | 51.60 | 51.74 | 50.26 | 277,800 |
Dec 27, 2023 | 51.59 | 51.71 | 51.44 | 51.70 | 50.22 | 319,000 |
Dec 26, 2023 | 51.44 | 51.72 | 51.30 | 51.61 | 50.13 | 232,000 |
Dec 22, 2023 | 51.19 | 51.52 | 51.19 | 51.37 | 49.90 | 413,200 |
Dec 21, 2023 | 51.30 | 51.53 | 51.08 | 51.49 | 50.02 | 301,200 |
Dec 20, 2023 | 51.63 | 51.73 | 51.00 | 51.03 | 49.57 | 322,300 |
Dec 19, 2023 | 51.63 | 51.78 | 51.50 | 51.72 | 50.24 | 363,100 |
Dec 18, 2023 | 51.44 | 51.61 | 51.32 | 51.46 | 49.98 | 418,200 |
Dec 15, 2023 | 51.71 | 51.71 | 51.25 | 51.40 | 49.93 | 414,300 |
Dec 14, 2023 | 51.83 | 51.97 | 51.62 | 51.72 | 50.24 | 463,500 |
Dec 13, 2023 | 50.72 | 51.54 | 50.60 | 51.53 | 50.06 | 403,000 |
Dec 12, 2023 | 50.64 | 50.78 | 50.38 | 50.75 | 49.30 | 328,400 |
Dec 11, 2023 | 50.27 | 50.53 | 50.27 | 50.52 | 49.07 | 366,600 |
Dec 08, 2023 | 50.33 | 50.48 | 50.16 | 50.26 | 48.82 | 235,900 |
Dec 07, 2023 | 50.21 | 50.41 | 50.05 | 50.34 | 48.90 | 294,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |