Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 47.65 | 48.28 | 47.62 | 47.86 | 47.86 | 14,017,342 |
Apr 25, 2024 | 48.78 | 48.93 | 47.85 | 48.10 | 48.10 | 18,790,900 |
Apr 24, 2024 | 48.05 | 48.38 | 47.92 | 48.35 | 48.35 | 14,828,500 |
Apr 23, 2024 | 48.14 | 48.46 | 48.06 | 48.32 | 48.32 | 16,261,700 |
Apr 22, 2024 | 48.49 | 48.59 | 48.00 | 48.14 | 48.14 | 20,135,700 |
Apr 19, 2024 | 48.39 | 48.43 | 48.03 | 48.32 | 48.32 | 20,962,400 |
Apr 18, 2024 | 48.41 | 48.41 | 47.88 | 48.11 | 48.11 | 13,080,900 |
Apr 17, 2024 | 48.00 | 48.28 | 47.71 | 47.79 | 47.79 | 14,407,600 |
Apr 16, 2024 | 48.47 | 48.51 | 47.84 | 47.92 | 47.92 | 14,233,400 |
Apr 15, 2024 | 49.72 | 49.79 | 48.20 | 48.24 | 48.24 | 20,310,800 |
Apr 12, 2024 | 49.21 | 49.23 | 48.44 | 48.49 | 48.49 | 16,415,200 |
Apr 11, 2024 | 49.32 | 49.59 | 49.00 | 49.53 | 49.53 | 15,703,900 |
Apr 10, 2024 | 49.73 | 49.77 | 48.81 | 49.21 | 49.21 | 20,026,400 |
Apr 09, 2024 | 48.84 | 50.20 | 48.52 | 50.01 | 50.01 | 26,697,100 |
Apr 08, 2024 | 48.19 | 48.66 | 48.16 | 48.24 | 48.24 | 15,375,700 |
Apr 05, 2024 | 47.96 | 48.67 | 47.89 | 48.55 | 48.55 | 18,660,900 |
Apr 04, 2024 | 49.09 | 49.55 | 48.04 | 48.11 | 48.11 | 17,374,000 |
Apr 03, 2024 | 48.80 | 49.22 | 48.66 | 48.74 | 48.74 | 22,210,000 |
Apr 03, 2024 | 0.4 Dividend | |||||
Apr 02, 2024 | 49.96 | 50.09 | 49.15 | 49.36 | 48.96 | 16,414,400 |
Apr 01, 2024 | 49.96 | 50.20 | 49.87 | 50.04 | 49.63 | 15,138,100 |
Mar 28, 2024 | 49.89 | 50.20 | 49.81 | 49.91 | 49.51 | 18,139,700 |
Mar 27, 2024 | 49.77 | 49.90 | 49.41 | 49.77 | 49.37 | 17,231,000 |
Mar 26, 2024 | 49.55 | 49.81 | 49.48 | 49.55 | 49.15 | 13,842,900 |
Mar 25, 2024 | 49.56 | 49.76 | 49.29 | 49.68 | 49.28 | 16,191,200 |
Mar 22, 2024 | 50.05 | 50.10 | 49.72 | 49.78 | 49.38 | 15,021,300 |
Mar 21, 2024 | 49.71 | 50.19 | 49.56 | 49.88 | 49.48 | 26,102,900 |
Mar 20, 2024 | 49.04 | 49.58 | 48.94 | 49.55 | 49.15 | 18,554,100 |
Mar 19, 2024 | 49.12 | 49.60 | 48.97 | 49.14 | 48.74 | 19,601,100 |
Mar 18, 2024 | 49.22 | 49.66 | 48.98 | 49.27 | 48.87 | 17,406,700 |
Mar 15, 2024 | 49.79 | 49.96 | 48.90 | 48.93 | 48.53 | 57,048,600 |
Mar 14, 2024 | 50.27 | 50.35 | 49.60 | 49.79 | 49.39 | 17,239,400 |
Mar 13, 2024 | 50.03 | 50.15 | 49.83 | 50.11 | 49.70 | 16,669,900 |
Mar 12, 2024 | 50.54 | 50.55 | 49.89 | 50.07 | 49.66 | 17,590,400 |
Mar 11, 2024 | 49.72 | 50.30 | 49.58 | 50.22 | 49.81 | 17,715,100 |
Mar 08, 2024 | 48.87 | 49.78 | 48.85 | 49.50 | 49.10 | 19,306,400 |
Mar 07, 2024 | 49.44 | 49.48 | 48.83 | 48.90 | 48.50 | 21,224,700 |
Mar 06, 2024 | 48.98 | 49.41 | 48.97 | 49.17 | 48.77 | 20,903,600 |
Mar 05, 2024 | 49.04 | 49.07 | 48.57 | 48.95 | 48.55 | 18,101,300 |
Mar 04, 2024 | 48.37 | 49.47 | 48.23 | 49.13 | 48.73 | 25,214,500 |
Mar 01, 2024 | 48.11 | 48.42 | 47.66 | 48.40 | 48.01 | 18,499,900 |
Feb 29, 2024 | 48.19 | 48.48 | 48.13 | 48.37 | 47.98 | 22,962,500 |
Feb 28, 2024 | 48.20 | 48.48 | 48.01 | 48.06 | 47.67 | 14,635,100 |
Feb 27, 2024 | 48.15 | 48.45 | 48.02 | 48.31 | 47.92 | 12,515,400 |
Feb 26, 2024 | 48.85 | 48.90 | 48.36 | 48.40 | 48.01 | 13,018,700 |
Feb 23, 2024 | 48.62 | 49.14 | 48.50 | 48.86 | 48.46 | 13,141,900 |
Feb 22, 2024 | 48.27 | 48.70 | 48.15 | 48.57 | 48.18 | 22,020,300 |
Feb 21, 2024 | 48.45 | 48.52 | 47.90 | 48.48 | 48.09 | 15,999,200 |
Feb 20, 2024 | 47.97 | 48.47 | 47.85 | 48.28 | 47.89 | 26,402,500 |
Feb 16, 2024 | 48.75 | 49.08 | 48.39 | 48.44 | 48.05 | 24,909,400 |
Feb 15, 2024 | 48.26 | 49.69 | 48.19 | 49.06 | 48.66 | 42,766,500 |
Feb 14, 2024 | 49.57 | 50.34 | 49.55 | 50.28 | 49.87 | 31,176,400 |
Feb 13, 2024 | 49.62 | 49.94 | 49.14 | 49.64 | 49.24 | 23,633,700 |
Feb 12, 2024 | 50.03 | 50.20 | 49.53 | 49.99 | 49.58 | 19,046,300 |
Feb 09, 2024 | 49.93 | 50.26 | 49.63 | 50.13 | 49.72 | 24,076,900 |
Feb 08, 2024 | 49.90 | 49.99 | 49.55 | 49.95 | 49.55 | 19,599,000 |
Feb 07, 2024 | 50.30 | 50.35 | 49.46 | 49.77 | 49.37 | 16,794,400 |
Feb 06, 2024 | 50.31 | 50.61 | 49.79 | 49.98 | 49.57 | 19,265,800 |
Feb 05, 2024 | 49.94 | 50.15 | 49.26 | 49.51 | 49.11 | 19,602,000 |
Feb 02, 2024 | 50.14 | 50.38 | 49.62 | 50.18 | 49.77 | 20,530,400 |
Feb 01, 2024 | 50.23 | 50.46 | 49.82 | 50.18 | 49.77 | 20,635,700 |
Jan 31, 2024 | 51.85 | 51.94 | 50.07 | 50.18 | 49.77 | 29,311,800 |
Jan 30, 2024 | 52.30 | 52.42 | 52.00 | 52.24 | 51.82 | 14,322,100 |
Jan 29, 2024 | 51.84 | 52.39 | 51.83 | 52.29 | 51.87 | 13,492,400 |
Jan 26, 2024 | 52.42 | 52.62 | 51.99 | 52.14 | 51.72 | 13,160,300 |
Jan 25, 2024 | 51.75 | 52.56 | 51.75 | 52.33 | 51.91 | 18,936,600 |
Jan 24, 2024 | 52.00 | 52.00 | 51.21 | 51.31 | 50.89 | 19,458,500 |
Jan 23, 2024 | 51.39 | 51.82 | 51.30 | 51.76 | 51.34 | 15,044,300 |
Jan 22, 2024 | 51.55 | 51.78 | 51.41 | 51.57 | 51.15 | 20,298,700 |
Jan 19, 2024 | 50.75 | 51.39 | 50.73 | 51.27 | 50.85 | 22,860,900 |
Jan 18, 2024 | 50.30 | 50.80 | 50.28 | 50.75 | 50.34 | 18,487,500 |
Jan 17, 2024 | 50.24 | 50.43 | 49.91 | 50.30 | 49.89 | 17,370,600 |
Jan 16, 2024 | 50.25 | 50.59 | 50.07 | 50.59 | 50.18 | 17,015,900 |
Jan 12, 2024 | 50.50 | 50.82 | 50.30 | 50.34 | 49.93 | 18,785,400 |
Jan 11, 2024 | 50.45 | 50.50 | 50.04 | 50.44 | 50.03 | 16,458,300 |
Jan 10, 2024 | 50.00 | 50.32 | 49.82 | 50.24 | 49.83 | 15,174,200 |
Jan 09, 2024 | 49.96 | 50.04 | 49.43 | 49.91 | 49.51 | 20,489,200 |
Jan 08, 2024 | 49.75 | 50.50 | 49.69 | 50.46 | 50.05 | 18,070,300 |
Jan 05, 2024 | 50.18 | 50.37 | 49.87 | 50.09 | 49.68 | 13,988,500 |
Jan 04, 2024 | 50.44 | 50.51 | 49.99 | 50.08 | 49.67 | 18,134,100 |
Jan 03, 2024 | 50.17 | 50.68 | 49.94 | 50.51 | 50.10 | 20,303,900 |
Jan 03, 2024 | 0.39 Dividend | |||||
Jan 02, 2024 | 50.49 | 50.86 | 50.25 | 50.51 | 49.71 | 20,242,900 |
Dec 29, 2023 | 50.45 | 50.59 | 50.22 | 50.52 | 49.72 | 12,491,200 |
Dec 28, 2023 | 50.58 | 50.63 | 50.42 | 50.48 | 49.68 | 8,549,900 |
Dec 27, 2023 | 50.30 | 50.56 | 50.28 | 50.44 | 49.64 | 10,414,300 |
Dec 26, 2023 | 50.11 | 50.40 | 50.05 | 50.28 | 49.49 | 9,721,200 |
Dec 22, 2023 | 49.84 | 50.39 | 49.84 | 50.09 | 49.30 | 12,900,700 |
Dec 21, 2023 | 49.93 | 49.98 | 49.38 | 49.70 | 48.92 | 18,772,300 |
Dec 20, 2023 | 50.12 | 50.33 | 49.79 | 49.80 | 49.02 | 17,812,200 |
Dec 19, 2023 | 50.37 | 50.46 | 49.84 | 50.18 | 49.39 | 17,035,800 |
Dec 18, 2023 | 49.92 | 50.30 | 49.40 | 50.24 | 49.45 | 20,453,100 |
Dec 15, 2023 | 49.49 | 49.93 | 49.43 | 49.87 | 49.08 | 58,859,300 |
Dec 14, 2023 | 50.00 | 50.01 | 49.17 | 49.44 | 48.66 | 28,418,700 |
Dec 13, 2023 | 49.24 | 49.70 | 48.81 | 49.69 | 48.91 | 18,689,200 |
Dec 12, 2023 | 49.58 | 49.59 | 49.11 | 49.33 | 48.55 | 18,712,200 |
Dec 11, 2023 | 48.94 | 49.44 | 48.85 | 49.39 | 48.61 | 25,618,900 |
Dec 08, 2023 | 48.28 | 48.59 | 48.21 | 48.38 | 47.62 | 16,038,900 |
Dec 07, 2023 | 47.91 | 48.36 | 47.80 | 48.26 | 47.50 | 20,478,500 |
Dec 06, 2023 | 48.07 | 48.21 | 47.65 | 47.70 | 46.95 | 19,535,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |