Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 44.37 | 44.60 | 44.32 | 44.51 | 44.51 | 443,865 |
May 16, 2024 | 45.39 | 45.39 | 43.83 | 44.43 | 44.43 | 4,597,700 |
May 15, 2024 | 44.53 | 44.80 | 44.52 | 44.77 | 44.77 | 1,105,000 |
May 14, 2024 | 44.44 | 44.82 | 44.34 | 44.72 | 44.72 | 1,674,400 |
May 13, 2024 | 43.99 | 44.07 | 43.82 | 43.97 | 43.97 | 1,269,200 |
May 10, 2024 | 43.79 | 43.92 | 43.59 | 43.60 | 43.60 | 1,825,800 |
May 09, 2024 | 43.54 | 43.64 | 43.40 | 43.49 | 43.49 | 1,445,400 |
May 09, 2024 | 1.55 Dividend | |||||
May 08, 2024 | 45.31 | 45.46 | 45.16 | 45.40 | 43.85 | 1,621,300 |
May 07, 2024 | 45.15 | 45.29 | 44.93 | 44.98 | 43.44 | 1,782,400 |
May 06, 2024 | 44.74 | 44.82 | 44.49 | 44.78 | 43.25 | 1,276,700 |
May 03, 2024 | 44.67 | 44.81 | 44.45 | 44.45 | 42.93 | 1,466,100 |
May 02, 2024 | 44.65 | 44.70 | 44.21 | 44.51 | 42.99 | 2,160,700 |
May 01, 2024 | 43.81 | 43.96 | 43.51 | 43.65 | 42.16 | 2,274,400 |
Apr 30, 2024 | 44.05 | 44.23 | 43.57 | 43.58 | 42.09 | 3,405,900 |
Apr 29, 2024 | 42.22 | 42.35 | 42.11 | 42.18 | 40.74 | 1,616,400 |
Apr 26, 2024 | 41.85 | 41.97 | 41.63 | 41.90 | 40.47 | 1,402,800 |
Apr 25, 2024 | 41.34 | 41.89 | 41.32 | 41.81 | 40.38 | 1,766,200 |
Apr 24, 2024 | 41.64 | 41.76 | 41.47 | 41.69 | 40.27 | 1,555,200 |
Apr 23, 2024 | 41.57 | 41.93 | 41.54 | 41.89 | 40.46 | 1,583,700 |
Apr 22, 2024 | 41.27 | 41.73 | 41.20 | 41.62 | 40.20 | 2,107,300 |
Apr 19, 2024 | 40.06 | 40.56 | 40.00 | 40.52 | 39.14 | 1,663,900 |
Apr 18, 2024 | 40.26 | 40.47 | 40.15 | 40.39 | 39.01 | 1,544,900 |
Apr 17, 2024 | 40.13 | 40.25 | 39.78 | 39.98 | 38.62 | 1,721,300 |
Apr 16, 2024 | 39.83 | 39.87 | 39.46 | 39.65 | 38.30 | 2,894,200 |
Apr 15, 2024 | 41.27 | 41.40 | 40.48 | 40.57 | 39.18 | 2,462,800 |
Apr 12, 2024 | 41.06 | 41.21 | 40.55 | 40.63 | 39.24 | 3,373,500 |
Apr 11, 2024 | 40.94 | 41.06 | 40.53 | 40.95 | 39.55 | 2,059,400 |
Apr 10, 2024 | 41.56 | 41.87 | 41.45 | 41.81 | 40.38 | 3,240,300 |
Apr 09, 2024 | 41.24 | 41.33 | 40.94 | 41.16 | 39.75 | 1,930,700 |
Apr 08, 2024 | 40.86 | 41.07 | 40.76 | 41.01 | 39.61 | 1,553,100 |
Apr 05, 2024 | 40.41 | 40.72 | 40.26 | 40.72 | 39.33 | 1,404,000 |
Apr 04, 2024 | 40.89 | 40.96 | 40.12 | 40.17 | 38.80 | 3,000,100 |
Apr 03, 2024 | 39.59 | 40.18 | 39.55 | 40.13 | 38.76 | 1,875,600 |
Apr 02, 2024 | 39.13 | 39.34 | 39.04 | 39.32 | 37.98 | 1,379,200 |
Apr 01, 2024 | 39.37 | 39.45 | 39.08 | 39.31 | 37.97 | 1,314,900 |
Mar 28, 2024 | 39.56 | 39.59 | 39.20 | 39.36 | 38.02 | 1,779,100 |
Mar 27, 2024 | 39.05 | 39.16 | 38.94 | 38.99 | 37.66 | 2,310,500 |
Mar 26, 2024 | 39.71 | 39.81 | 39.66 | 39.70 | 38.34 | 1,994,400 |
Mar 25, 2024 | 39.43 | 39.69 | 39.43 | 39.52 | 38.17 | 1,659,900 |
Mar 22, 2024 | 39.70 | 39.74 | 39.48 | 39.52 | 38.17 | 1,318,600 |
Mar 21, 2024 | 39.41 | 39.74 | 39.38 | 39.50 | 38.15 | 2,476,800 |
Mar 20, 2024 | 38.38 | 39.06 | 38.35 | 39.06 | 37.73 | 2,356,900 |
Mar 19, 2024 | 38.37 | 38.57 | 38.34 | 38.50 | 37.19 | 1,294,000 |
Mar 18, 2024 | 38.70 | 38.70 | 38.36 | 38.42 | 37.11 | 1,936,100 |
Mar 15, 2024 | 38.09 | 38.29 | 38.04 | 38.21 | 36.91 | 2,243,000 |
Mar 14, 2024 | 37.72 | 37.81 | 37.38 | 37.53 | 36.25 | 1,389,600 |
Mar 13, 2024 | 38.12 | 38.19 | 37.79 | 37.99 | 36.69 | 2,041,000 |
Mar 12, 2024 | 37.98 | 38.09 | 37.84 | 38.01 | 36.71 | 2,409,500 |
Mar 11, 2024 | 37.03 | 37.20 | 36.93 | 37.13 | 35.86 | 2,471,600 |
Mar 08, 2024 | 37.57 | 37.72 | 37.36 | 37.44 | 36.16 | 1,886,400 |
Mar 07, 2024 | 37.83 | 38.03 | 37.71 | 37.88 | 36.59 | 2,194,500 |
Mar 07, 2024 | 1.55 Dividend | |||||
Mar 06, 2024 | 39.15 | 39.34 | 38.99 | 39.23 | 36.39 | 3,372,800 |
Mar 05, 2024 | 38.73 | 39.12 | 38.73 | 38.93 | 36.12 | 2,212,500 |
Mar 04, 2024 | 38.69 | 38.91 | 38.68 | 38.78 | 35.98 | 2,124,700 |
Mar 01, 2024 | 39.06 | 39.16 | 38.79 | 38.98 | 36.16 | 2,206,000 |
Feb 29, 2024 | 39.26 | 39.31 | 38.80 | 39.18 | 36.35 | 4,169,100 |
Feb 28, 2024 | 38.81 | 38.90 | 38.34 | 38.49 | 35.71 | 4,268,500 |
Feb 27, 2024 | 38.43 | 38.50 | 38.33 | 38.36 | 35.59 | 2,930,000 |
Feb 26, 2024 | 38.12 | 38.20 | 37.84 | 38.08 | 35.33 | 2,002,800 |
Feb 23, 2024 | 38.17 | 38.31 | 38.05 | 38.20 | 35.44 | 2,315,500 |
Feb 22, 2024 | 37.41 | 37.77 | 37.34 | 37.71 | 34.98 | 4,341,500 |
Feb 21, 2024 | 37.49 | 37.64 | 37.11 | 37.22 | 34.53 | 8,243,300 |
Feb 20, 2024 | 40.73 | 40.93 | 40.71 | 40.85 | 37.90 | 1,727,400 |
Feb 16, 2024 | 40.24 | 40.46 | 40.10 | 40.32 | 37.40 | 1,823,900 |
Feb 15, 2024 | 39.47 | 39.88 | 39.41 | 39.87 | 36.99 | 1,454,000 |
Feb 14, 2024 | 39.22 | 39.38 | 39.06 | 39.29 | 36.45 | 1,821,600 |
Feb 13, 2024 | 38.96 | 38.98 | 38.44 | 38.65 | 35.86 | 2,257,100 |
Feb 12, 2024 | 38.59 | 38.96 | 38.59 | 38.83 | 36.02 | 1,449,800 |
Feb 09, 2024 | 38.91 | 39.03 | 38.70 | 39.03 | 36.21 | 1,315,100 |
Feb 08, 2024 | 39.42 | 39.53 | 39.16 | 39.25 | 36.41 | 1,882,400 |
Feb 07, 2024 | 40.05 | 40.08 | 39.75 | 39.95 | 37.06 | 1,970,800 |
Feb 06, 2024 | 39.88 | 40.20 | 39.82 | 39.99 | 37.10 | 2,130,300 |
Feb 05, 2024 | 39.34 | 39.42 | 39.06 | 39.34 | 36.50 | 1,796,300 |
Feb 02, 2024 | 39.38 | 39.48 | 39.13 | 39.35 | 36.50 | 1,942,400 |
Feb 01, 2024 | 39.62 | 39.62 | 39.06 | 39.50 | 36.64 | 2,066,000 |
Jan 31, 2024 | 39.97 | 40.04 | 39.31 | 39.33 | 36.49 | 2,625,900 |
Jan 30, 2024 | 39.59 | 39.88 | 39.59 | 39.86 | 36.98 | 1,286,900 |
Jan 29, 2024 | 39.57 | 39.69 | 39.32 | 39.68 | 36.81 | 1,026,100 |
Jan 26, 2024 | 39.66 | 39.73 | 39.48 | 39.65 | 36.78 | 1,741,100 |
Jan 25, 2024 | 39.03 | 39.05 | 38.76 | 39.00 | 36.18 | 1,541,100 |
Jan 24, 2024 | 39.10 | 39.11 | 38.75 | 38.75 | 35.95 | 1,727,100 |
Jan 23, 2024 | 38.40 | 38.53 | 38.31 | 38.43 | 35.65 | 1,727,600 |
Jan 22, 2024 | 38.29 | 38.52 | 38.24 | 38.33 | 35.56 | 2,245,200 |
Jan 19, 2024 | 37.64 | 38.01 | 37.56 | 37.99 | 35.24 | 2,328,400 |
Jan 18, 2024 | 37.88 | 37.96 | 37.67 | 37.89 | 35.15 | 2,044,500 |
Jan 17, 2024 | 37.34 | 37.65 | 37.25 | 37.58 | 34.86 | 3,026,600 |
Jan 16, 2024 | 38.09 | 38.15 | 37.86 | 37.95 | 35.21 | 4,905,300 |
Jan 12, 2024 | 39.60 | 39.74 | 39.21 | 39.38 | 36.53 | 2,626,700 |
Jan 11, 2024 | 40.20 | 40.23 | 39.29 | 39.42 | 36.57 | 4,935,700 |
Jan 10, 2024 | 40.52 | 40.70 | 40.49 | 40.64 | 37.70 | 1,708,700 |
Jan 09, 2024 | 40.88 | 40.93 | 40.56 | 40.58 | 37.65 | 2,700,800 |
Jan 08, 2024 | 41.02 | 41.43 | 40.92 | 41.43 | 38.43 | 2,133,200 |
Jan 05, 2024 | 40.42 | 40.91 | 40.42 | 40.74 | 37.79 | 1,627,700 |
Jan 04, 2024 | 40.12 | 40.53 | 40.10 | 40.31 | 37.40 | 1,805,300 |
Jan 03, 2024 | 39.99 | 40.09 | 39.82 | 40.00 | 37.11 | 1,730,400 |
Jan 02, 2024 | 40.11 | 40.28 | 39.91 | 40.12 | 37.22 | 1,870,400 |
Dec 29, 2023 | 40.59 | 40.64 | 40.43 | 40.54 | 37.61 | 1,039,400 |
Dec 28, 2023 | 40.55 | 40.70 | 40.49 | 40.52 | 37.59 | 1,200,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |