Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 48.71 | 48.94 | 48.42 | 48.59 | 48.59 | 141,551 |
Apr 23, 2024 | 48.82 | 49.02 | 48.75 | 48.96 | 48.96 | 237,200 |
Apr 22, 2024 | 48.52 | 48.87 | 48.49 | 48.74 | 48.74 | 213,800 |
Apr 19, 2024 | 48.05 | 48.52 | 48.05 | 48.47 | 48.47 | 263,700 |
Apr 18, 2024 | 48.09 | 48.36 | 47.89 | 48.11 | 48.11 | 264,400 |
Apr 17, 2024 | 48.11 | 48.42 | 47.83 | 48.05 | 48.05 | 271,100 |
Apr 16, 2024 | 48.22 | 48.23 | 47.82 | 47.99 | 47.99 | 354,100 |
Apr 15, 2024 | 48.95 | 49.16 | 48.21 | 48.36 | 48.36 | 144,500 |
Apr 12, 2024 | 48.95 | 49.01 | 48.49 | 48.66 | 48.66 | 415,300 |
Apr 11, 2024 | 49.26 | 49.27 | 48.81 | 49.10 | 49.10 | 231,700 |
Apr 10, 2024 | 49.66 | 49.66 | 49.10 | 49.31 | 49.31 | 331,500 |
Apr 09, 2024 | 50.07 | 50.14 | 49.64 | 50.06 | 50.06 | 143,000 |
Apr 08, 2024 | 49.85 | 50.01 | 49.85 | 49.99 | 49.99 | 106,200 |
Apr 05, 2024 | 49.53 | 49.87 | 49.45 | 49.75 | 49.75 | 346,000 |
Apr 04, 2024 | 49.70 | 49.91 | 49.28 | 49.37 | 49.37 | 196,400 |
Apr 03, 2024 | 49.18 | 49.63 | 49.18 | 49.43 | 49.43 | 107,600 |
Apr 02, 2024 | 49.52 | 49.58 | 49.27 | 49.31 | 49.31 | 192,500 |
Apr 01, 2024 | 50.05 | 50.05 | 49.64 | 49.83 | 49.83 | 157,000 |
Mar 28, 2024 | 49.95 | 50.18 | 49.90 | 50.04 | 50.04 | 263,100 |
Mar 27, 2024 | 49.58 | 49.90 | 49.58 | 49.90 | 49.90 | 60,700 |
Mar 26, 2024 | 49.50 | 49.72 | 49.35 | 49.47 | 49.47 | 131,600 |
Mar 25, 2024 | 49.51 | 49.82 | 49.46 | 49.48 | 49.48 | 228,300 |
Mar 22, 2024 | 49.86 | 50.00 | 49.56 | 49.58 | 49.58 | 101,000 |
Mar 22, 2024 | 0.186 Dividend | |||||
Mar 21, 2024 | 49.95 | 50.25 | 49.95 | 50.07 | 49.88 | 118,300 |
Mar 20, 2024 | 49.46 | 49.80 | 49.41 | 49.74 | 49.56 | 100,700 |
Mar 19, 2024 | 49.34 | 49.55 | 49.34 | 49.39 | 49.21 | 111,800 |
Mar 18, 2024 | 49.34 | 49.38 | 49.12 | 49.26 | 49.08 | 139,300 |
Mar 15, 2024 | 49.17 | 49.45 | 49.14 | 49.31 | 49.13 | 170,000 |
Mar 14, 2024 | 49.70 | 49.70 | 49.11 | 49.33 | 49.15 | 172,900 |
Mar 13, 2024 | 49.60 | 49.80 | 49.57 | 49.71 | 49.53 | 174,000 |
Mar 12, 2024 | 49.52 | 49.58 | 49.31 | 49.56 | 49.38 | 167,000 |
Mar 11, 2024 | 49.08 | 49.47 | 49.04 | 49.44 | 49.26 | 130,100 |
Mar 08, 2024 | 49.41 | 49.50 | 49.20 | 49.28 | 49.10 | 214,700 |
Mar 07, 2024 | 49.20 | 49.39 | 49.16 | 49.34 | 49.16 | 119,900 |
Mar 06, 2024 | 49.20 | 49.39 | 48.96 | 49.07 | 48.89 | 222,800 |
Mar 05, 2024 | 48.79 | 49.14 | 48.79 | 48.98 | 48.80 | 489,200 |
Mar 04, 2024 | 48.61 | 48.98 | 48.61 | 48.77 | 48.59 | 91,500 |
Mar 01, 2024 | 48.62 | 48.94 | 48.57 | 48.77 | 48.59 | 235,000 |
Feb 29, 2024 | 48.59 | 48.60 | 48.22 | 48.55 | 48.37 | 124,200 |
Feb 28, 2024 | 48.38 | 48.59 | 48.25 | 48.25 | 48.07 | 99,800 |
Feb 27, 2024 | 48.29 | 48.44 | 48.20 | 48.37 | 48.19 | 293,100 |
Feb 26, 2024 | 48.72 | 49.06 | 48.44 | 48.49 | 48.31 | 588,300 |
Feb 23, 2024 | 48.60 | 48.93 | 48.60 | 48.84 | 48.66 | 190,300 |
Feb 23, 2024 | 0.186 Dividend | |||||
Feb 22, 2024 | 48.50 | 48.84 | 48.45 | 48.71 | 48.34 | 219,900 |
Feb 21, 2024 | 48.54 | 48.54 | 48.15 | 48.28 | 47.92 | 191,700 |
Feb 20, 2024 | 48.29 | 48.75 | 48.28 | 48.60 | 48.23 | 356,400 |
Feb 16, 2024 | 48.40 | 48.66 | 48.39 | 48.45 | 48.09 | 315,600 |
Feb 15, 2024 | 47.90 | 48.55 | 47.90 | 48.40 | 48.04 | 304,400 |
Feb 14, 2024 | 47.16 | 47.63 | 47.16 | 47.62 | 47.26 | 207,300 |
Feb 13, 2024 | 47.25 | 47.38 | 46.51 | 46.85 | 46.50 | 387,800 |
Feb 12, 2024 | 47.52 | 47.88 | 47.50 | 47.72 | 47.36 | 202,800 |
Feb 09, 2024 | 47.11 | 47.53 | 47.06 | 47.50 | 47.14 | 261,700 |
Feb 08, 2024 | 47.32 | 47.32 | 46.76 | 47.15 | 46.80 | 548,800 |
Feb 07, 2024 | 47.49 | 47.53 | 47.21 | 47.43 | 47.07 | 343,100 |
Feb 06, 2024 | 47.25 | 47.53 | 47.25 | 47.49 | 47.13 | 47,200 |
Feb 05, 2024 | 47.50 | 47.50 | 47.08 | 47.29 | 46.93 | 142,000 |
Feb 02, 2024 | 47.53 | 47.61 | 47.19 | 47.56 | 47.20 | 135,200 |
Feb 01, 2024 | 47.70 | 47.76 | 47.13 | 47.60 | 47.24 | 175,800 |
Jan 31, 2024 | 48.12 | 48.26 | 47.67 | 47.70 | 47.34 | 250,900 |
Jan 30, 2024 | 48.16 | 48.33 | 48.04 | 48.23 | 47.87 | 79,800 |
Jan 29, 2024 | 47.95 | 48.17 | 47.74 | 48.17 | 47.81 | 156,900 |
Jan 26, 2024 | 47.84 | 48.03 | 47.84 | 48.00 | 47.64 | 78,800 |
Jan 25, 2024 | 47.96 | 47.97 | 47.73 | 47.96 | 47.60 | 130,200 |
Jan 25, 2024 | 0.186 Dividend | |||||
Jan 24, 2024 | 47.88 | 48.14 | 47.88 | 47.97 | 47.42 | 267,300 |
Jan 23, 2024 | 47.75 | 47.85 | 47.60 | 47.73 | 47.19 | 100,500 |
Jan 22, 2024 | 47.61 | 47.70 | 47.42 | 47.68 | 47.14 | 191,000 |
Jan 19, 2024 | 46.90 | 47.54 | 46.81 | 47.50 | 46.96 | 114,500 |
Jan 18, 2024 | 46.84 | 47.06 | 46.74 | 46.93 | 46.40 | 160,700 |
Jan 17, 2024 | 46.70 | 46.87 | 46.51 | 46.75 | 46.22 | 177,200 |
Jan 16, 2024 | 46.98 | 47.15 | 46.74 | 47.14 | 46.60 | 164,400 |
Jan 15, 2024 | 47.04 | 47.23 | 46.86 | 47.21 | 46.67 | 71,800 |
Jan 12, 2024 | 47.35 | 47.53 | 46.99 | 47.06 | 46.53 | 96,300 |
Jan 11, 2024 | 47.60 | 47.64 | 46.95 | 47.23 | 46.69 | 216,800 |
Jan 10, 2024 | 47.72 | 47.96 | 47.66 | 47.68 | 47.14 | 191,000 |
Jan 09, 2024 | 48.15 | 48.15 | 47.70 | 47.84 | 47.30 | 329,100 |
Jan 08, 2024 | 47.89 | 48.30 | 47.89 | 48.30 | 47.75 | 99,800 |
Jan 05, 2024 | 47.56 | 48.03 | 47.56 | 47.89 | 47.35 | 202,000 |
Jan 04, 2024 | 47.37 | 47.91 | 47.37 | 47.66 | 47.12 | 163,500 |
Jan 03, 2024 | 47.59 | 47.62 | 47.30 | 47.46 | 46.92 | 201,200 |
Jan 02, 2024 | 47.75 | 47.94 | 47.65 | 47.80 | 47.26 | 128,300 |
Dec 29, 2023 | 47.89 | 48.05 | 47.84 | 48.01 | 47.46 | 86,700 |
Dec 28, 2023 | 47.83 | 48.11 | 47.82 | 47.92 | 47.38 | 109,300 |
Dec 28, 2023 | 0.162 Dividend | |||||
Dec 27, 2023 | 47.81 | 48.30 | 47.81 | 48.11 | 47.40 | 101,900 |
Dec 22, 2023 | 47.54 | 47.86 | 47.54 | 47.81 | 47.11 | 142,600 |
Dec 21, 2023 | 47.32 | 47.69 | 47.32 | 47.52 | 46.82 | 276,300 |
Dec 20, 2023 | 47.50 | 47.70 | 47.12 | 47.15 | 46.46 | 184,800 |
Dec 19, 2023 | 47.06 | 47.55 | 47.06 | 47.52 | 46.82 | 181,200 |
Dec 18, 2023 | 46.78 | 47.03 | 46.75 | 46.93 | 46.24 | 126,300 |
Dec 15, 2023 | 47.13 | 47.25 | 46.65 | 46.71 | 46.02 | 299,700 |
Dec 14, 2023 | 46.80 | 47.21 | 46.80 | 47.13 | 46.44 | 388,500 |
Dec 13, 2023 | 45.61 | 46.55 | 45.36 | 46.54 | 45.86 | 374,000 |
Dec 12, 2023 | 45.69 | 45.74 | 45.53 | 45.70 | 45.03 | 191,100 |
Dec 11, 2023 | 45.51 | 45.75 | 45.31 | 45.74 | 45.07 | 153,800 |
Dec 08, 2023 | 45.14 | 45.56 | 45.14 | 45.48 | 44.81 | 249,600 |
Dec 07, 2023 | 45.24 | 45.24 | 45.00 | 45.17 | 44.51 | 154,900 |
Dec 06, 2023 | 45.36 | 45.60 | 45.16 | 45.18 | 44.52 | 167,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |