Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 50.57 | 51.12 | 50.28 | 50.92 | 50.92 | 6,764,400 |
Apr 24, 2024 | 48.19 | 48.22 | 47.87 | 48.07 | 48.07 | 2,963,800 |
Apr 23, 2024 | 47.81 | 48.19 | 47.80 | 47.98 | 47.98 | 2,724,400 |
Apr 22, 2024 | 47.63 | 48.08 | 47.55 | 48.06 | 48.06 | 3,092,600 |
Apr 19, 2024 | 47.23 | 47.39 | 47.02 | 47.31 | 47.31 | 4,972,900 |
Apr 18, 2024 | 46.98 | 47.14 | 46.61 | 46.85 | 46.85 | 5,673,100 |
Apr 17, 2024 | 46.93 | 47.05 | 46.46 | 46.69 | 46.69 | 4,907,100 |
Apr 16, 2024 | 46.64 | 46.71 | 46.47 | 46.47 | 46.47 | 2,911,900 |
Apr 15, 2024 | 47.03 | 47.13 | 46.64 | 46.71 | 46.71 | 2,546,800 |
Apr 12, 2024 | 47.39 | 47.45 | 46.75 | 46.76 | 46.76 | 3,179,300 |
Apr 11, 2024 | 48.04 | 48.09 | 47.58 | 47.65 | 47.65 | 2,637,800 |
Apr 10, 2024 | 48.13 | 48.19 | 47.66 | 47.74 | 47.74 | 2,926,900 |
Apr 09, 2024 | 48.48 | 48.57 | 48.23 | 48.40 | 48.40 | 2,998,200 |
Apr 08, 2024 | 48.25 | 48.39 | 48.16 | 48.18 | 48.18 | 2,446,600 |
Apr 05, 2024 | 48.48 | 48.50 | 48.25 | 48.44 | 48.44 | 2,242,500 |
Apr 04, 2024 | 49.14 | 49.21 | 48.65 | 48.72 | 48.72 | 2,085,200 |
Apr 03, 2024 | 49.32 | 49.34 | 48.87 | 48.90 | 48.90 | 2,055,000 |
Apr 02, 2024 | 49.47 | 49.54 | 49.30 | 49.35 | 49.35 | 2,660,500 |
Apr 01, 2024 | 49.98 | 50.12 | 49.59 | 49.85 | 49.85 | 1,201,000 |
Mar 28, 2024 | 49.99 | 50.24 | 49.95 | 50.19 | 50.19 | 1,290,300 |
Mar 27, 2024 | 49.55 | 50.14 | 49.53 | 50.14 | 50.14 | 2,290,500 |
Mar 26, 2024 | 50.11 | 50.20 | 49.63 | 49.63 | 49.63 | 3,464,200 |
Mar 25, 2024 | 50.10 | 50.21 | 49.59 | 49.64 | 49.64 | 3,977,600 |
Mar 22, 2024 | 49.96 | 50.28 | 49.92 | 49.99 | 49.99 | 2,356,700 |
Mar 21, 2024 | 49.44 | 49.59 | 49.35 | 49.46 | 49.46 | 2,515,400 |
Mar 20, 2024 | 49.45 | 49.49 | 49.11 | 49.44 | 49.44 | 2,073,800 |
Mar 19, 2024 | 49.92 | 50.04 | 49.72 | 49.86 | 49.86 | 4,792,100 |
Mar 18, 2024 | 48.63 | 48.75 | 48.42 | 48.52 | 48.52 | 1,934,200 |
Mar 15, 2024 | 49.17 | 49.25 | 48.88 | 48.94 | 48.94 | 2,246,100 |
Mar 14, 2024 | 49.79 | 49.82 | 49.18 | 49.28 | 49.28 | 2,770,000 |
Mar 13, 2024 | 49.78 | 49.95 | 49.69 | 49.76 | 49.76 | 2,218,200 |
Mar 12, 2024 | 49.49 | 49.75 | 49.41 | 49.65 | 49.65 | 3,501,800 |
Mar 11, 2024 | 49.30 | 49.43 | 49.12 | 49.36 | 49.36 | 2,488,100 |
Mar 08, 2024 | 49.17 | 49.32 | 49.06 | 49.18 | 49.18 | 3,754,100 |
Mar 07, 2024 | 48.97 | 49.06 | 48.87 | 48.98 | 48.98 | 2,672,400 |
Mar 06, 2024 | 49.13 | 49.25 | 48.99 | 49.02 | 49.02 | 2,378,900 |
Mar 05, 2024 | 49.15 | 49.30 | 49.00 | 49.04 | 49.04 | 1,429,000 |
Mar 04, 2024 | 49.00 | 49.17 | 48.99 | 49.14 | 49.14 | 1,470,800 |
Mar 01, 2024 | 48.93 | 49.18 | 48.66 | 49.15 | 49.15 | 2,345,800 |
Feb 29, 2024 | 49.14 | 49.16 | 48.85 | 48.97 | 48.97 | 1,891,600 |
Feb 28, 2024 | 48.97 | 49.24 | 48.93 | 49.07 | 49.07 | 1,697,300 |
Feb 27, 2024 | 49.56 | 49.76 | 49.34 | 49.61 | 49.61 | 2,327,100 |
Feb 26, 2024 | 50.74 | 50.75 | 50.43 | 50.47 | 50.47 | 1,692,200 |
Feb 23, 2024 | 50.72 | 50.83 | 50.60 | 50.66 | 50.66 | 1,945,300 |
Feb 22, 2024 | 50.41 | 50.76 | 50.21 | 50.72 | 50.72 | 2,450,100 |
Feb 22, 2024 | 0.458 Dividend | |||||
Feb 21, 2024 | 51.08 | 51.24 | 51.03 | 51.22 | 50.76 | 2,322,100 |
Feb 20, 2024 | 51.06 | 51.43 | 50.99 | 51.04 | 50.58 | 2,280,500 |
Feb 16, 2024 | 50.55 | 50.85 | 50.38 | 50.70 | 50.25 | 3,484,100 |
Feb 15, 2024 | 50.08 | 50.32 | 49.99 | 50.09 | 49.64 | 2,180,500 |
Feb 14, 2024 | 50.29 | 50.29 | 49.79 | 50.04 | 49.59 | 2,177,100 |
Feb 13, 2024 | 50.51 | 50.57 | 49.98 | 50.10 | 49.65 | 3,113,200 |
Feb 12, 2024 | 50.30 | 50.61 | 50.20 | 50.59 | 50.14 | 2,076,600 |
Feb 09, 2024 | 50.57 | 50.70 | 50.33 | 50.61 | 50.16 | 2,783,000 |
Feb 08, 2024 | 51.00 | 51.25 | 50.47 | 50.68 | 50.23 | 4,881,900 |
Feb 07, 2024 | 49.40 | 49.49 | 48.85 | 48.90 | 48.46 | 4,365,300 |
Feb 06, 2024 | 49.53 | 49.93 | 49.48 | 49.87 | 49.42 | 3,399,200 |
Feb 05, 2024 | 49.10 | 49.32 | 48.90 | 49.25 | 48.81 | 2,672,500 |
Feb 02, 2024 | 49.12 | 49.26 | 48.78 | 49.09 | 48.65 | 2,672,100 |
Feb 01, 2024 | 48.68 | 49.51 | 48.54 | 49.51 | 49.07 | 2,103,500 |
Jan 31, 2024 | 49.30 | 49.37 | 48.56 | 48.69 | 48.25 | 2,205,200 |
Jan 30, 2024 | 49.05 | 49.12 | 48.81 | 49.04 | 48.60 | 4,020,600 |
Jan 29, 2024 | 48.40 | 48.78 | 48.33 | 48.76 | 48.32 | 2,897,900 |
Jan 26, 2024 | 48.49 | 48.63 | 48.32 | 48.37 | 47.94 | 6,184,900 |
Jan 25, 2024 | 47.24 | 47.64 | 47.08 | 47.62 | 47.19 | 5,683,200 |
Jan 24, 2024 | 47.60 | 47.63 | 47.11 | 47.11 | 46.69 | 2,504,100 |
Jan 23, 2024 | 47.29 | 47.58 | 47.24 | 47.47 | 47.05 | 2,828,300 |
Jan 22, 2024 | 47.08 | 47.19 | 46.92 | 46.99 | 46.57 | 2,629,700 |
Jan 19, 2024 | 47.07 | 47.27 | 46.78 | 47.17 | 46.75 | 2,215,400 |
Jan 18, 2024 | 47.25 | 47.32 | 47.01 | 47.18 | 46.76 | 2,513,100 |
Jan 17, 2024 | 47.66 | 47.80 | 47.51 | 47.72 | 47.29 | 3,368,100 |
Jan 16, 2024 | 48.50 | 48.53 | 48.06 | 48.19 | 47.76 | 2,911,600 |
Jan 12, 2024 | 49.37 | 49.43 | 49.06 | 49.14 | 48.70 | 2,449,500 |
Jan 11, 2024 | 48.81 | 48.88 | 48.38 | 48.79 | 48.35 | 2,486,300 |
Jan 10, 2024 | 49.00 | 49.15 | 48.84 | 48.88 | 48.44 | 2,607,300 |
Jan 09, 2024 | 49.10 | 49.23 | 48.99 | 49.20 | 48.76 | 1,935,600 |
Jan 08, 2024 | 48.68 | 49.24 | 48.68 | 49.24 | 48.80 | 3,230,600 |
Jan 05, 2024 | 48.60 | 48.97 | 48.51 | 48.76 | 48.32 | 2,945,100 |
Jan 04, 2024 | 48.58 | 48.93 | 48.56 | 48.86 | 48.42 | 3,001,400 |
Jan 03, 2024 | 48.85 | 48.94 | 48.60 | 48.64 | 48.21 | 2,855,500 |
Jan 02, 2024 | 48.04 | 48.52 | 47.99 | 48.49 | 48.06 | 2,806,400 |
Dec 29, 2023 | 48.38 | 48.54 | 48.34 | 48.48 | 48.05 | 1,719,100 |
Dec 28, 2023 | 48.54 | 48.68 | 48.46 | 48.48 | 48.05 | 1,528,200 |
Dec 27, 2023 | 48.17 | 48.49 | 48.13 | 48.39 | 47.96 | 2,093,100 |
Dec 26, 2023 | 47.91 | 48.16 | 47.91 | 48.13 | 47.70 | 1,528,500 |
Dec 22, 2023 | 48.24 | 48.34 | 47.96 | 48.10 | 47.67 | 1,488,100 |
Dec 21, 2023 | 47.93 | 47.99 | 47.59 | 47.84 | 47.41 | 2,182,500 |
Dec 20, 2023 | 47.97 | 48.10 | 47.58 | 47.59 | 47.16 | 2,197,100 |
Dec 19, 2023 | 47.85 | 48.05 | 47.71 | 47.93 | 47.50 | 3,446,100 |
Dec 18, 2023 | 47.52 | 47.73 | 47.35 | 47.67 | 47.24 | 2,483,300 |
Dec 15, 2023 | 47.68 | 47.84 | 47.35 | 47.37 | 46.95 | 3,684,400 |
Dec 14, 2023 | 47.94 | 48.17 | 47.69 | 47.80 | 47.37 | 3,501,300 |
Dec 13, 2023 | 47.73 | 48.11 | 47.43 | 48.11 | 47.68 | 3,409,900 |
Dec 12, 2023 | 47.48 | 47.55 | 47.36 | 47.54 | 47.11 | 2,212,200 |
Dec 11, 2023 | 47.20 | 47.43 | 47.20 | 47.36 | 46.94 | 2,605,600 |
Dec 08, 2023 | 47.67 | 47.77 | 47.31 | 47.45 | 47.03 | 2,265,000 |
Dec 07, 2023 | 47.79 | 48.05 | 47.60 | 47.94 | 47.51 | 2,175,300 |
Dec 06, 2023 | 48.02 | 48.07 | 47.72 | 47.77 | 47.34 | 2,622,700 |
Dec 05, 2023 | 48.02 | 48.04 | 47.69 | 47.74 | 47.31 | 2,286,500 |
Dec 04, 2023 | 47.97 | 48.28 | 47.96 | 48.10 | 47.67 | 2,329,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |