Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 48.60 | 48.69 | 48.59 | 48.68 | 48.68 | 35,469 |
May 20, 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 48.42 | 1,273,800 |
May 17, 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 48.67 | 838,700 |
May 16, 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 48.82 | 1,963,600 |
May 15, 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 49.01 | 4,258,000 |
May 14, 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 49.50 | 2,757,400 |
May 13, 2024 | 49.82 | 50.31 | 49.76 | 50.21 | 50.21 | 1,254,400 |
May 10, 2024 | 48.80 | 49.28 | 48.70 | 49.28 | 49.28 | 1,062,600 |
May 09, 2024 | 48.19 | 48.82 | 48.10 | 48.69 | 48.69 | 1,122,000 |
May 09, 2024 | 2.037 Dividend | |||||
May 08, 2024 | 50.23 | 50.36 | 49.95 | 50.10 | 48.06 | 1,604,100 |
May 07, 2024 | 49.42 | 49.82 | 49.35 | 49.57 | 47.55 | 1,243,300 |
May 06, 2024 | 49.25 | 49.45 | 48.98 | 49.33 | 47.32 | 1,187,800 |
May 03, 2024 | 49.48 | 49.60 | 48.97 | 49.01 | 47.02 | 1,113,900 |
May 02, 2024 | 49.04 | 49.47 | 48.27 | 49.46 | 47.45 | 4,596,600 |
May 01, 2024 | 49.17 | 50.37 | 48.85 | 50.03 | 48.00 | 1,363,500 |
Apr 30, 2024 | 49.57 | 49.89 | 49.22 | 49.23 | 47.23 | 3,182,500 |
Apr 29, 2024 | 49.17 | 49.50 | 49.01 | 49.09 | 47.09 | 3,286,200 |
Apr 26, 2024 | 48.84 | 49.47 | 48.17 | 49.13 | 47.13 | 4,148,100 |
Apr 25, 2024 | 48.80 | 49.83 | 48.65 | 49.36 | 47.35 | 6,469,800 |
Apr 24, 2024 | 47.56 | 47.57 | 46.31 | 46.61 | 44.71 | 1,662,100 |
Apr 23, 2024 | 47.07 | 48.38 | 47.00 | 47.69 | 45.75 | 1,664,900 |
Apr 22, 2024 | 46.14 | 47.16 | 46.12 | 47.15 | 45.23 | 2,086,300 |
Apr 19, 2024 | 45.89 | 46.73 | 45.79 | 46.30 | 44.42 | 3,272,000 |
Apr 18, 2024 | 45.47 | 45.71 | 45.22 | 45.39 | 43.54 | 4,359,500 |
Apr 17, 2024 | 46.33 | 46.42 | 45.88 | 46.11 | 44.24 | 3,714,900 |
Apr 16, 2024 | 46.03 | 46.27 | 45.80 | 45.80 | 43.94 | 1,356,600 |
Apr 15, 2024 | 46.76 | 46.90 | 46.01 | 46.24 | 44.36 | 1,997,200 |
Apr 12, 2024 | 45.98 | 46.16 | 45.83 | 45.93 | 44.06 | 1,693,900 |
Apr 11, 2024 | 47.40 | 47.45 | 46.29 | 46.60 | 44.71 | 1,217,900 |
Apr 10, 2024 | 47.38 | 47.45 | 46.96 | 47.13 | 45.21 | 2,947,000 |
Apr 09, 2024 | 47.14 | 47.59 | 47.07 | 47.53 | 45.60 | 3,324,800 |
Apr 08, 2024 | 47.33 | 47.39 | 47.10 | 47.15 | 45.23 | 1,510,800 |
Apr 05, 2024 | 46.94 | 47.38 | 46.89 | 47.25 | 45.33 | 1,289,300 |
Apr 04, 2024 | 48.67 | 48.67 | 47.80 | 47.80 | 45.86 | 1,757,500 |
Apr 03, 2024 | 48.00 | 48.25 | 47.78 | 47.96 | 46.01 | 1,362,600 |
Apr 02, 2024 | 48.21 | 48.22 | 47.68 | 47.70 | 45.76 | 1,305,800 |
Apr 01, 2024 | 49.07 | 49.07 | 48.01 | 48.29 | 46.33 | 1,297,700 |
Mar 28, 2024 | 49.25 | 49.45 | 48.30 | 48.60 | 46.62 | 2,415,300 |
Mar 27, 2024 | 49.67 | 49.85 | 49.53 | 49.54 | 47.53 | 2,529,800 |
Mar 26, 2024 | 49.19 | 49.83 | 49.16 | 49.75 | 47.73 | 3,615,200 |
Mar 25, 2024 | 48.23 | 50.50 | 48.20 | 49.44 | 47.43 | 3,649,400 |
Mar 22, 2024 | 48.16 | 48.27 | 47.84 | 48.07 | 46.12 | 2,333,100 |
Mar 21, 2024 | 47.40 | 47.82 | 47.38 | 47.73 | 45.79 | 1,581,000 |
Mar 20, 2024 | 47.33 | 48.30 | 47.24 | 48.23 | 46.27 | 990,400 |
Mar 19, 2024 | 47.32 | 47.54 | 47.23 | 47.48 | 45.55 | 633,700 |
Mar 18, 2024 | 48.04 | 48.12 | 47.74 | 47.83 | 45.89 | 961,200 |
Mar 15, 2024 | 48.35 | 48.51 | 48.05 | 48.29 | 46.33 | 1,267,100 |
Mar 14, 2024 | 48.47 | 48.47 | 47.83 | 48.09 | 46.13 | 1,050,400 |
Mar 13, 2024 | 48.30 | 48.53 | 48.17 | 48.24 | 46.28 | 804,300 |
Mar 12, 2024 | 48.40 | 48.46 | 48.20 | 48.46 | 46.49 | 741,700 |
Mar 11, 2024 | 48.40 | 48.50 | 48.11 | 48.35 | 46.38 | 794,600 |
Mar 08, 2024 | 47.99 | 48.25 | 47.98 | 48.25 | 46.29 | 828,200 |
Mar 07, 2024 | 48.05 | 48.26 | 47.87 | 48.06 | 46.11 | 670,500 |
Mar 06, 2024 | 47.33 | 47.76 | 47.30 | 47.68 | 45.74 | 1,862,100 |
Mar 05, 2024 | 47.56 | 47.73 | 47.35 | 47.50 | 45.57 | 1,976,700 |
Mar 04, 2024 | 46.97 | 47.38 | 46.84 | 47.15 | 45.23 | 1,977,500 |
Mar 01, 2024 | 47.44 | 47.50 | 47.08 | 47.29 | 45.37 | 2,931,300 |
Feb 29, 2024 | 48.04 | 48.10 | 47.27 | 47.85 | 45.90 | 1,646,000 |
Feb 28, 2024 | 48.07 | 48.94 | 47.86 | 48.00 | 46.05 | 1,347,300 |
Feb 27, 2024 | 48.25 | 48.35 | 48.09 | 48.21 | 46.25 | 948,600 |
Feb 26, 2024 | 48.86 | 48.89 | 48.18 | 48.20 | 46.24 | 1,207,100 |
Feb 23, 2024 | 48.35 | 48.82 | 48.22 | 48.77 | 46.79 | 1,144,500 |
Feb 22, 2024 | 47.89 | 48.23 | 47.72 | 47.80 | 45.86 | 2,068,400 |
Feb 21, 2024 | 47.03 | 48.43 | 47.00 | 47.92 | 45.97 | 2,003,500 |
Feb 20, 2024 | 47.40 | 47.68 | 46.84 | 46.85 | 44.95 | 2,320,700 |
Feb 16, 2024 | 46.23 | 46.70 | 46.08 | 46.18 | 44.30 | 2,336,700 |
Feb 15, 2024 | 46.27 | 46.64 | 46.25 | 46.39 | 44.50 | 1,931,400 |
Feb 14, 2024 | 45.66 | 46.01 | 45.56 | 45.80 | 43.94 | 2,606,500 |
Feb 13, 2024 | 46.22 | 46.34 | 45.55 | 45.75 | 43.89 | 2,405,200 |
Feb 12, 2024 | 46.27 | 46.54 | 46.18 | 46.34 | 44.46 | 1,872,300 |
Feb 09, 2024 | 46.56 | 46.81 | 46.39 | 46.50 | 44.61 | 2,694,200 |
Feb 08, 2024 | 46.11 | 46.59 | 46.00 | 46.56 | 44.67 | 3,265,500 |
Feb 07, 2024 | 47.20 | 47.23 | 46.87 | 46.92 | 45.01 | 1,518,000 |
Feb 06, 2024 | 46.55 | 47.14 | 46.46 | 47.06 | 45.15 | 3,757,000 |
Feb 05, 2024 | 47.12 | 47.20 | 46.65 | 46.95 | 45.04 | 2,169,700 |
Feb 02, 2024 | 48.00 | 48.04 | 47.20 | 47.23 | 45.31 | 2,296,700 |
Feb 01, 2024 | 48.52 | 49.04 | 48.23 | 48.41 | 46.44 | 3,197,100 |
Jan 31, 2024 | 51.05 | 51.26 | 49.85 | 49.90 | 47.87 | 2,249,200 |
Jan 30, 2024 | 50.33 | 50.39 | 50.00 | 50.25 | 48.21 | 1,060,900 |
Jan 29, 2024 | 50.19 | 50.47 | 49.97 | 50.28 | 48.24 | 1,111,200 |
Jan 26, 2024 | 50.16 | 50.27 | 49.81 | 50.14 | 48.10 | 1,036,200 |
Jan 25, 2024 | 49.94 | 50.05 | 49.59 | 49.88 | 47.85 | 2,884,200 |
Jan 24, 2024 | 50.61 | 50.80 | 49.83 | 49.89 | 47.86 | 2,119,500 |
Jan 23, 2024 | 50.00 | 50.29 | 49.70 | 49.89 | 47.86 | 3,693,200 |
Jan 22, 2024 | 51.21 | 51.52 | 50.82 | 50.83 | 48.76 | 2,076,400 |
Jan 19, 2024 | 51.24 | 51.27 | 50.96 | 51.03 | 48.96 | 1,689,700 |
Jan 18, 2024 | 51.07 | 51.90 | 50.90 | 51.88 | 49.77 | 1,244,500 |
Jan 17, 2024 | 51.90 | 51.93 | 51.49 | 51.64 | 49.54 | 1,120,900 |
Jan 16, 2024 | 51.75 | 52.00 | 51.50 | 51.56 | 49.46 | 1,498,400 |
Jan 12, 2024 | 52.36 | 52.79 | 52.20 | 52.21 | 50.09 | 1,479,000 |
Jan 11, 2024 | 52.39 | 52.50 | 51.95 | 52.48 | 50.35 | 2,200,500 |
Jan 10, 2024 | 51.93 | 52.52 | 51.91 | 52.41 | 50.28 | 2,084,400 |
Jan 09, 2024 | 51.90 | 52.12 | 51.71 | 51.76 | 49.66 | 2,062,100 |
Jan 08, 2024 | 51.48 | 51.99 | 51.46 | 51.99 | 49.88 | 1,550,200 |
Jan 05, 2024 | 50.92 | 51.59 | 50.84 | 51.21 | 49.13 | 1,905,400 |
Jan 04, 2024 | 50.62 | 51.09 | 50.51 | 51.01 | 48.94 | 1,207,500 |
Jan 03, 2024 | 50.00 | 50.78 | 49.88 | 50.61 | 48.55 | 1,466,000 |
Jan 02, 2024 | 49.32 | 50.11 | 49.32 | 50.00 | 47.97 | 1,102,900 |
Dec 29, 2023 | 49.56 | 49.89 | 49.44 | 49.73 | 47.71 | 639,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |