Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 47.78 | 48.53 | 47.62 | 48.42 | 48.42 | 1,673,700 |
Apr 16, 2024 | 47.96 | 48.10 | 47.23 | 47.40 | 47.40 | 1,773,800 |
Apr 15, 2024 | 48.13 | 48.51 | 47.83 | 48.00 | 48.00 | 1,913,300 |
Apr 12, 2024 | 48.53 | 48.70 | 47.76 | 48.00 | 48.00 | 1,581,100 |
Apr 11, 2024 | 48.78 | 48.95 | 47.90 | 48.48 | 48.48 | 2,020,100 |
Apr 10, 2024 | 49.07 | 49.18 | 48.21 | 48.68 | 48.68 | 2,048,700 |
Apr 09, 2024 | 49.68 | 50.00 | 49.54 | 49.99 | 49.99 | 990,400 |
Apr 08, 2024 | 48.78 | 49.60 | 48.66 | 49.45 | 49.45 | 1,329,000 |
Apr 05, 2024 | 48.97 | 48.97 | 48.41 | 48.85 | 48.85 | 1,820,800 |
Apr 04, 2024 | 49.79 | 49.86 | 48.64 | 49.13 | 49.13 | 1,840,200 |
Apr 03, 2024 | 49.90 | 50.04 | 49.41 | 49.45 | 49.45 | 1,317,800 |
Apr 02, 2024 | 49.68 | 50.34 | 49.68 | 49.97 | 49.97 | 1,259,200 |
Apr 01, 2024 | 50.61 | 50.61 | 49.61 | 49.68 | 49.68 | 1,194,200 |
Mar 28, 2024 | 49.80 | 50.48 | 49.72 | 50.40 | 50.40 | 2,540,600 |
Mar 27, 2024 | 48.38 | 49.79 | 48.37 | 49.77 | 49.77 | 2,252,500 |
Mar 26, 2024 | 48.67 | 48.73 | 48.02 | 48.26 | 48.26 | 1,579,700 |
Mar 25, 2024 | 48.72 | 48.94 | 48.39 | 48.63 | 48.63 | 975,500 |
Mar 22, 2024 | 49.17 | 49.20 | 48.62 | 48.67 | 48.67 | 1,431,500 |
Mar 21, 2024 | 48.92 | 49.24 | 48.73 | 48.90 | 48.90 | 2,294,000 |
Mar 20, 2024 | 48.83 | 49.29 | 48.54 | 48.80 | 48.80 | 1,666,900 |
Mar 19, 2024 | 48.54 | 49.14 | 48.53 | 48.95 | 48.95 | 1,708,700 |
Mar 18, 2024 | 48.21 | 49.01 | 48.20 | 48.61 | 48.61 | 1,802,200 |
Mar 15, 2024 | 47.98 | 48.65 | 47.98 | 48.39 | 48.39 | 4,205,800 |
Mar 14, 2024 | 48.77 | 48.99 | 47.76 | 48.07 | 48.07 | 1,809,500 |
Mar 13, 2024 | 48.83 | 49.34 | 48.81 | 48.93 | 48.93 | 1,561,600 |
Mar 12, 2024 | 49.41 | 49.50 | 48.45 | 48.77 | 48.77 | 1,895,400 |
Mar 11, 2024 | 49.46 | 49.97 | 49.36 | 49.59 | 49.59 | 1,774,700 |
Mar 08, 2024 | 49.30 | 49.60 | 48.79 | 49.34 | 49.34 | 1,831,200 |
Mar 07, 2024 | 49.43 | 49.55 | 49.05 | 49.06 | 49.06 | 2,119,800 |
Mar 06, 2024 | 48.94 | 49.28 | 48.75 | 48.98 | 48.98 | 2,048,400 |
Mar 05, 2024 | 48.83 | 49.45 | 48.27 | 48.51 | 48.51 | 2,103,600 |
Mar 04, 2024 | 47.50 | 48.59 | 47.44 | 48.54 | 48.54 | 1,656,200 |
Mar 01, 2024 | 47.52 | 47.73 | 46.80 | 47.73 | 47.73 | 1,809,200 |
Feb 29, 2024 | 47.82 | 48.12 | 47.48 | 47.75 | 47.75 | 2,482,200 |
Feb 28, 2024 | 47.62 | 47.79 | 47.36 | 47.56 | 47.56 | 1,469,400 |
Feb 27, 2024 | 47.56 | 47.85 | 47.33 | 47.82 | 47.82 | 1,513,500 |
Feb 26, 2024 | 48.43 | 48.43 | 47.18 | 47.43 | 47.43 | 1,774,600 |
Feb 23, 2024 | 48.48 | 49.02 | 48.40 | 48.70 | 48.70 | 2,025,400 |
Feb 22, 2024 | 48.80 | 48.80 | 48.25 | 48.63 | 48.63 | 1,540,800 |
Feb 21, 2024 | 48.66 | 49.11 | 48.36 | 49.09 | 49.09 | 1,848,100 |
Feb 20, 2024 | 48.25 | 48.74 | 48.08 | 48.25 | 48.25 | 2,444,600 |
Feb 16, 2024 | 48.19 | 48.64 | 47.80 | 48.35 | 48.35 | 2,618,000 |
Feb 15, 2024 | 47.80 | 48.41 | 47.80 | 48.40 | 48.40 | 2,297,900 |
Feb 14, 2024 | 47.39 | 47.76 | 47.22 | 47.63 | 47.63 | 1,915,000 |
Feb 13, 2024 | 48.46 | 48.61 | 47.13 | 47.57 | 47.57 | 2,988,700 |
Feb 12, 2024 | 48.04 | 48.58 | 47.80 | 48.46 | 48.46 | 1,416,200 |
Feb 09, 2024 | 47.39 | 48.00 | 47.33 | 47.93 | 47.93 | 1,507,900 |
Feb 08, 2024 | 47.53 | 47.60 | 46.98 | 47.48 | 47.48 | 1,473,100 |
Feb 07, 2024 | 48.00 | 48.00 | 47.45 | 47.78 | 47.78 | 1,152,000 |
Feb 06, 2024 | 47.58 | 48.02 | 47.38 | 47.76 | 47.76 | 1,491,100 |
Feb 05, 2024 | 48.28 | 48.38 | 47.59 | 47.61 | 47.61 | 1,531,400 |
Feb 02, 2024 | 49.31 | 49.31 | 48.34 | 48.80 | 48.80 | 1,872,700 |
Feb 01, 2024 | 48.46 | 49.87 | 48.10 | 49.84 | 49.84 | 2,546,900 |
Jan 31, 2024 | 49.26 | 49.33 | 48.20 | 48.66 | 48.66 | 10,189,600 |
Jan 30, 2024 | 48.62 | 49.13 | 48.11 | 48.88 | 48.88 | 1,954,100 |
Jan 30, 2024 | 0.48 Dividend | |||||
Jan 29, 2024 | 48.89 | 49.33 | 48.64 | 49.19 | 48.71 | 1,868,700 |
Jan 26, 2024 | 48.84 | 49.20 | 48.72 | 48.85 | 48.37 | 2,404,600 |
Jan 25, 2024 | 48.80 | 48.93 | 48.28 | 48.75 | 48.27 | 2,697,000 |
Jan 24, 2024 | 48.99 | 49.33 | 48.01 | 48.14 | 47.67 | 2,116,400 |
Jan 23, 2024 | 48.50 | 48.81 | 48.15 | 48.77 | 48.29 | 2,156,500 |
Jan 22, 2024 | 48.83 | 49.15 | 48.30 | 48.46 | 47.99 | 1,531,300 |
Jan 19, 2024 | 49.17 | 49.27 | 48.68 | 48.87 | 48.39 | 1,619,300 |
Jan 18, 2024 | 49.29 | 49.30 | 48.64 | 49.05 | 48.57 | 1,785,400 |
Jan 17, 2024 | 49.90 | 50.46 | 49.22 | 49.54 | 49.06 | 1,890,500 |
Jan 16, 2024 | 50.32 | 50.77 | 50.07 | 50.28 | 49.79 | 2,374,100 |
Jan 12, 2024 | 50.36 | 50.62 | 50.05 | 50.38 | 49.89 | 2,205,900 |
Jan 11, 2024 | 51.37 | 51.60 | 49.96 | 50.09 | 49.60 | 2,524,200 |
Jan 10, 2024 | 52.21 | 52.27 | 51.76 | 51.91 | 51.40 | 1,270,700 |
Jan 09, 2024 | 52.16 | 52.33 | 51.88 | 52.22 | 51.71 | 1,404,900 |
Jan 08, 2024 | 52.00 | 52.36 | 51.73 | 52.33 | 51.82 | 1,280,100 |
Jan 05, 2024 | 51.91 | 52.33 | 51.61 | 52.03 | 51.52 | 1,174,800 |
Jan 04, 2024 | 51.70 | 52.29 | 51.55 | 51.94 | 51.43 | 1,591,700 |
Jan 03, 2024 | 51.95 | 52.06 | 51.51 | 51.76 | 51.25 | 1,590,800 |
Jan 02, 2024 | 50.70 | 51.93 | 50.70 | 51.88 | 51.37 | 2,106,800 |
Dec 29, 2023 | 51.19 | 51.36 | 50.89 | 51.30 | 50.80 | 1,346,800 |
Dec 28, 2023 | 50.73 | 51.45 | 50.63 | 51.32 | 50.82 | 1,175,600 |
Dec 27, 2023 | 50.87 | 51.05 | 50.65 | 50.84 | 50.34 | 1,244,700 |
Dec 26, 2023 | 50.68 | 51.28 | 50.68 | 50.93 | 50.43 | 799,900 |
Dec 22, 2023 | 51.00 | 51.53 | 50.73 | 50.94 | 50.44 | 1,468,500 |
Dec 21, 2023 | 50.37 | 50.78 | 49.92 | 50.57 | 50.08 | 1,383,000 |
Dec 20, 2023 | 51.23 | 51.44 | 50.21 | 50.25 | 49.76 | 1,476,200 |
Dec 19, 2023 | 51.14 | 51.29 | 50.61 | 51.24 | 50.74 | 2,605,800 |
Dec 18, 2023 | 50.95 | 51.27 | 50.57 | 50.86 | 50.36 | 2,112,900 |
Dec 15, 2023 | 51.83 | 51.99 | 50.27 | 50.62 | 50.13 | 4,049,100 |
Dec 14, 2023 | 53.59 | 53.85 | 52.12 | 52.19 | 51.68 | 2,401,900 |
Dec 13, 2023 | 51.45 | 53.40 | 51.14 | 53.38 | 52.86 | 1,583,500 |
Dec 12, 2023 | 51.68 | 51.68 | 51.09 | 51.39 | 50.89 | 1,326,000 |
Dec 11, 2023 | 51.34 | 51.91 | 51.06 | 51.51 | 51.01 | 1,661,800 |
Dec 08, 2023 | 51.70 | 51.85 | 51.13 | 51.38 | 50.88 | 1,831,600 |
Dec 07, 2023 | 52.09 | 52.33 | 51.72 | 51.82 | 51.31 | 1,694,800 |
Dec 06, 2023 | 51.43 | 52.11 | 51.34 | 52.10 | 51.59 | 1,797,700 |
Dec 05, 2023 | 51.51 | 51.51 | 51.00 | 51.25 | 50.75 | 2,166,200 |
Dec 04, 2023 | 51.17 | 51.73 | 50.97 | 51.40 | 50.90 | 1,448,200 |
Dec 01, 2023 | 50.72 | 51.54 | 50.28 | 51.49 | 50.99 | 2,267,900 |
Nov 30, 2023 | 50.11 | 50.66 | 49.71 | 50.57 | 50.08 | 2,341,400 |
Nov 29, 2023 | 50.25 | 50.60 | 49.75 | 49.94 | 49.45 | 1,478,800 |
Nov 28, 2023 | 49.94 | 50.78 | 49.76 | 50.12 | 49.63 | 1,857,100 |
Nov 27, 2023 | 49.74 | 50.09 | 49.25 | 49.96 | 49.47 | 2,042,700 |
Nov 24, 2023 | 49.62 | 49.76 | 49.30 | 49.75 | 49.26 | 692,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |