Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | 49.50 | 50.07 | 49.38 | 49.64 | 49.64 | 1,911,647 |
May 14, 2024 | 48.95 | 49.42 | 48.63 | 49.36 | 49.36 | 1,779,574 |
May 13, 2024 | 48.88 | 49.04 | 48.64 | 49.04 | 49.04 | 3,026,731 |
May 10, 2024 | 49.99 | 50.06 | 48.69 | 48.81 | 48.81 | 3,296,127 |
May 09, 2024 | 49.42 | 49.85 | 49.40 | 49.84 | 49.84 | 1,288,317 |
May 08, 2024 | 50.08 | 50.26 | 49.35 | 49.51 | 49.51 | 2,129,964 |
May 07, 2024 | 49.60 | 50.08 | 49.38 | 50.08 | 50.08 | 3,392,286 |
May 06, 2024 | 49.10 | 49.71 | 48.92 | 49.48 | 49.48 | 1,827,034 |
May 03, 2024 | 48.85 | 49.48 | 48.48 | 49.07 | 49.07 | 2,243,383 |
May 02, 2024 | 48.81 | 49.08 | 48.60 | 48.65 | 48.65 | 2,935,787 |
Apr 30, 2024 | 49.47 | 49.69 | 49.03 | 49.15 | 49.15 | 3,715,748 |
Apr 29, 2024 | 48.99 | 49.20 | 48.60 | 49.06 | 49.06 | 3,076,225 |
Apr 26, 2024 | 48.28 | 48.88 | 47.99 | 48.83 | 48.83 | 5,253,527 |
Apr 26, 2024 | 3.4 Dividend | |||||
Apr 25, 2024 | 51.89 | 51.95 | 50.31 | 50.99 | 47.59 | 4,440,625 |
Apr 24, 2024 | 51.12 | 51.50 | 51.02 | 51.32 | 47.90 | 3,858,949 |
Apr 23, 2024 | 51.51 | 51.55 | 50.69 | 51.08 | 47.67 | 3,111,817 |
Apr 22, 2024 | 51.08 | 51.26 | 50.58 | 51.11 | 47.70 | 2,457,655 |
Apr 19, 2024 | 50.50 | 50.73 | 50.16 | 50.44 | 47.08 | 3,487,886 |
Apr 18, 2024 | 51.25 | 51.25 | 50.59 | 51.07 | 47.66 | 2,083,755 |
Apr 17, 2024 | 50.60 | 51.40 | 50.59 | 50.97 | 47.57 | 2,407,373 |
Apr 16, 2024 | 51.00 | 51.06 | 50.29 | 50.53 | 47.16 | 3,371,948 |
Apr 15, 2024 | 51.68 | 52.15 | 51.46 | 51.75 | 48.30 | 2,132,399 |
Apr 12, 2024 | 52.60 | 52.77 | 51.43 | 51.65 | 48.21 | 2,698,989 |
Apr 11, 2024 | 53.84 | 54.07 | 51.76 | 52.09 | 48.62 | 4,051,574 |
Apr 10, 2024 | 53.64 | 54.11 | 52.83 | 54.00 | 50.40 | 5,288,570 |
Apr 09, 2024 | 54.04 | 54.11 | 53.42 | 53.60 | 50.03 | 2,123,880 |
Apr 08, 2024 | 54.04 | 54.27 | 53.53 | 53.88 | 50.29 | 1,596,462 |
Apr 05, 2024 | 54.21 | 54.70 | 53.35 | 53.83 | 50.24 | 2,537,273 |
Apr 04, 2024 | 54.43 | 54.93 | 54.27 | 54.92 | 51.26 | 1,855,813 |
Apr 03, 2024 | 53.58 | 54.75 | 53.57 | 54.51 | 50.88 | 2,314,791 |
Apr 02, 2024 | 53.45 | 54.23 | 53.21 | 53.82 | 50.23 | 2,903,536 |
Mar 28, 2024 | 53.34 | 53.53 | 52.71 | 52.93 | 49.40 | 2,646,566 |
Mar 27, 2024 | 52.78 | 53.26 | 52.15 | 53.25 | 49.70 | 2,540,595 |
Mar 26, 2024 | 52.90 | 52.94 | 52.48 | 52.63 | 49.12 | 2,278,963 |
Mar 25, 2024 | 52.80 | 53.05 | 52.41 | 52.93 | 49.40 | 2,469,011 |
Mar 22, 2024 | 52.42 | 52.90 | 52.20 | 52.72 | 49.20 | 2,335,875 |
Mar 21, 2024 | 52.42 | 52.89 | 52.31 | 52.65 | 49.14 | 2,998,619 |
Mar 20, 2024 | 50.65 | 52.09 | 50.61 | 51.88 | 48.42 | 4,141,824 |
Mar 19, 2024 | 48.98 | 50.60 | 48.87 | 50.60 | 47.23 | 3,781,991 |
Mar 18, 2024 | 49.59 | 49.59 | 48.78 | 49.01 | 45.74 | 1,302,269 |
Mar 15, 2024 | 49.01 | 49.60 | 48.79 | 49.31 | 46.02 | 5,689,217 |
Mar 14, 2024 | 49.65 | 49.80 | 48.70 | 48.81 | 45.55 | 2,412,007 |
Mar 13, 2024 | 49.40 | 49.81 | 49.24 | 49.59 | 46.28 | 1,585,051 |
Mar 12, 2024 | 49.30 | 49.62 | 49.06 | 49.50 | 46.20 | 1,880,708 |
Mar 11, 2024 | 48.51 | 49.06 | 48.42 | 49.06 | 45.79 | 1,629,130 |
Mar 08, 2024 | 49.08 | 49.22 | 48.67 | 48.81 | 45.55 | 1,683,802 |
Mar 07, 2024 | 48.42 | 49.44 | 47.95 | 49.06 | 45.79 | 2,609,946 |
Mar 06, 2024 | 47.35 | 48.79 | 47.33 | 48.53 | 45.29 | 4,010,278 |
Mar 05, 2024 | 46.85 | 47.28 | 46.49 | 47.25 | 44.10 | 1,913,185 |
Mar 04, 2024 | 47.95 | 47.99 | 46.75 | 47.10 | 43.96 | 1,746,904 |
Mar 01, 2024 | 47.38 | 48.04 | 47.06 | 47.99 | 44.79 | 2,974,126 |
Feb 29, 2024 | 46.94 | 47.36 | 46.67 | 47.08 | 43.94 | 3,080,914 |
Feb 28, 2024 | 47.44 | 47.46 | 46.78 | 46.97 | 43.84 | 1,864,710 |
Feb 27, 2024 | 46.17 | 47.83 | 46.17 | 47.46 | 44.29 | 3,316,899 |
Feb 26, 2024 | 47.03 | 47.60 | 46.19 | 46.33 | 43.24 | 2,282,454 |
Feb 23, 2024 | 47.57 | 48.70 | 45.19 | 46.60 | 43.49 | 5,605,687 |
Feb 22, 2024 | 46.75 | 47.30 | 46.23 | 46.85 | 43.72 | 2,973,647 |
Feb 21, 2024 | 46.06 | 46.59 | 45.74 | 46.40 | 43.31 | 1,462,693 |
Feb 20, 2024 | 45.72 | 46.06 | 45.43 | 46.04 | 42.97 | 1,488,167 |
Feb 19, 2024 | 46.32 | 46.42 | 45.62 | 45.78 | 42.72 | 1,323,167 |
Feb 16, 2024 | 46.48 | 47.02 | 46.26 | 46.59 | 43.48 | 2,532,352 |
Feb 15, 2024 | 45.64 | 46.44 | 45.56 | 46.08 | 43.01 | 2,104,384 |
Feb 14, 2024 | 45.26 | 45.92 | 45.10 | 45.57 | 42.53 | 1,701,498 |
Feb 13, 2024 | 44.97 | 45.88 | 44.89 | 45.06 | 42.06 | 2,403,707 |
Feb 12, 2024 | 44.21 | 44.97 | 44.06 | 44.82 | 41.83 | 1,391,879 |
Feb 09, 2024 | 44.71 | 44.83 | 44.01 | 44.02 | 41.08 | 1,673,704 |
Feb 08, 2024 | 44.81 | 45.01 | 44.40 | 44.71 | 41.72 | 1,283,790 |
Feb 07, 2024 | 45.38 | 45.44 | 44.59 | 44.59 | 41.62 | 1,367,170 |
Feb 06, 2024 | 44.88 | 45.40 | 44.28 | 45.35 | 42.33 | 1,859,209 |
Feb 05, 2024 | 44.60 | 44.95 | 44.51 | 44.60 | 41.63 | 1,954,473 |
Feb 02, 2024 | 44.44 | 45.01 | 44.42 | 44.68 | 41.70 | 1,919,704 |
Feb 01, 2024 | 44.15 | 44.31 | 43.88 | 44.13 | 41.19 | 1,524,372 |
Jan 31, 2024 | 44.50 | 44.76 | 44.34 | 44.46 | 41.50 | 2,033,121 |
Jan 30, 2024 | 44.97 | 45.16 | 44.34 | 44.47 | 41.50 | 1,757,912 |
Jan 29, 2024 | 45.35 | 45.45 | 44.95 | 45.06 | 42.06 | 1,873,459 |
Jan 26, 2024 | 44.82 | 46.21 | 44.80 | 45.65 | 42.61 | 2,619,512 |
Jan 25, 2024 | 43.76 | 45.05 | 43.60 | 44.96 | 41.96 | 2,681,645 |
Jan 24, 2024 | 44.06 | 44.15 | 43.34 | 43.78 | 40.86 | 2,398,628 |
Jan 23, 2024 | 42.90 | 43.81 | 42.89 | 43.62 | 40.71 | 2,057,979 |
Jan 22, 2024 | 43.31 | 43.63 | 42.59 | 42.81 | 39.96 | 1,981,814 |
Jan 19, 2024 | 43.70 | 44.54 | 42.99 | 43.05 | 40.18 | 2,758,892 |
Jan 18, 2024 | 43.38 | 43.76 | 42.97 | 43.66 | 40.75 | 2,119,243 |
Jan 17, 2024 | 43.65 | 43.76 | 43.03 | 43.16 | 40.28 | 2,195,846 |
Jan 16, 2024 | 44.12 | 44.42 | 44.03 | 44.26 | 41.30 | 1,567,729 |
Jan 15, 2024 | 44.73 | 44.90 | 44.42 | 44.53 | 41.56 | 1,331,091 |
Jan 12, 2024 | 45.06 | 45.25 | 44.69 | 44.78 | 41.79 | 1,817,478 |
Jan 11, 2024 | 45.18 | 45.60 | 44.83 | 44.83 | 41.84 | 2,133,431 |
Jan 10, 2024 | 45.52 | 45.71 | 45.02 | 45.02 | 42.02 | 2,119,047 |
Jan 09, 2024 | 46.31 | 46.44 | 45.40 | 45.51 | 42.48 | 2,824,333 |
Jan 08, 2024 | 46.76 | 47.04 | 46.32 | 46.76 | 43.64 | 1,586,061 |
Jan 05, 2024 | 47.60 | 47.83 | 46.29 | 46.80 | 43.68 | 3,305,990 |
Jan 04, 2024 | 47.71 | 48.01 | 47.43 | 47.69 | 44.51 | 1,654,947 |
Jan 03, 2024 | 49.20 | 49.27 | 47.51 | 47.76 | 44.58 | 2,249,768 |
Jan 02, 2024 | 49.00 | 49.47 | 48.40 | 49.07 | 45.80 | 1,778,922 |
Dec 29, 2023 | 48.69 | 48.85 | 48.62 | 48.78 | 45.53 | 657,424 |
Dec 28, 2023 | 48.80 | 48.95 | 48.53 | 48.58 | 45.34 | 1,183,626 |
Dec 27, 2023 | 48.55 | 48.79 | 48.46 | 48.65 | 45.41 | 1,154,368 |
Dec 22, 2023 | 48.30 | 48.60 | 48.15 | 48.54 | 45.30 | 1,468,342 |
Dec 21, 2023 | 48.30 | 49.85 | 48.19 | 48.47 | 45.24 | 2,897,195 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |