Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 51.70 | 52.26 | 51.63 | 51.69 | 51.69 | 11,989,674 |
Apr 30, 2024 | 51.88 | 52.04 | 51.62 | 51.65 | 51.65 | 9,331,800 |
Apr 29, 2024 | 52.06 | 52.34 | 52.02 | 52.33 | 52.33 | 9,343,800 |
Apr 26, 2024 | 51.59 | 51.81 | 51.59 | 51.80 | 51.80 | 7,299,600 |
Apr 25, 2024 | 50.73 | 51.30 | 50.69 | 51.24 | 51.24 | 8,451,900 |
Apr 24, 2024 | 51.25 | 51.27 | 50.97 | 51.13 | 51.13 | 7,771,900 |
Apr 23, 2024 | 50.58 | 51.00 | 50.56 | 50.97 | 50.97 | 13,080,700 |
Apr 22, 2024 | 50.11 | 50.61 | 50.05 | 50.53 | 50.53 | 8,524,000 |
Apr 19, 2024 | 50.04 | 50.17 | 49.90 | 50.03 | 50.03 | 8,296,400 |
Apr 18, 2024 | 50.32 | 50.54 | 50.15 | 50.27 | 50.27 | 7,331,300 |
Apr 17, 2024 | 50.34 | 50.35 | 49.89 | 50.02 | 50.02 | 7,796,800 |
Apr 16, 2024 | 50.03 | 50.24 | 49.87 | 50.04 | 50.04 | 11,162,600 |
Apr 15, 2024 | 51.30 | 51.30 | 50.59 | 50.68 | 50.68 | 8,124,500 |
Apr 12, 2024 | 51.49 | 51.49 | 50.93 | 51.01 | 51.01 | 10,722,800 |
Apr 11, 2024 | 52.19 | 52.23 | 51.85 | 52.16 | 52.16 | 8,486,800 |
Apr 10, 2024 | 51.92 | 51.99 | 51.66 | 51.83 | 51.83 | 9,900,100 |
Apr 09, 2024 | 52.55 | 52.65 | 52.32 | 52.55 | 52.55 | 8,011,600 |
Apr 08, 2024 | 52.13 | 52.29 | 52.12 | 52.20 | 52.20 | 8,077,100 |
Apr 05, 2024 | 51.73 | 51.99 | 51.60 | 51.86 | 51.86 | 14,608,200 |
Apr 04, 2024 | 52.38 | 52.51 | 51.70 | 51.73 | 51.73 | 8,923,000 |
Apr 03, 2024 | 51.68 | 52.05 | 51.60 | 51.93 | 51.93 | 8,901,400 |
Apr 02, 2024 | 51.86 | 52.00 | 51.79 | 51.84 | 51.84 | 8,971,600 |
Apr 01, 2024 | 51.85 | 52.08 | 51.59 | 51.69 | 51.69 | 9,701,100 |
Mar 28, 2024 | 51.50 | 51.71 | 51.50 | 51.60 | 51.60 | 7,912,400 |
Mar 27, 2024 | 51.32 | 51.41 | 51.19 | 51.40 | 51.40 | 7,669,800 |
Mar 26, 2024 | 51.47 | 51.47 | 51.27 | 51.27 | 51.27 | 7,391,500 |
Mar 25, 2024 | 51.28 | 51.45 | 51.28 | 51.39 | 51.39 | 4,992,200 |
Mar 22, 2024 | 51.37 | 51.45 | 51.25 | 51.33 | 51.33 | 13,370,700 |
Mar 21, 2024 | 51.95 | 51.97 | 51.65 | 51.65 | 51.65 | 9,544,600 |
Mar 20, 2024 | 51.12 | 51.62 | 51.05 | 51.60 | 51.60 | 11,951,300 |
Mar 19, 2024 | 50.95 | 51.12 | 50.77 | 51.04 | 51.04 | 7,861,400 |
Mar 18, 2024 | 51.49 | 51.55 | 51.22 | 51.25 | 51.25 | 6,236,900 |
Mar 15, 2024 | 51.27 | 51.34 | 51.13 | 51.15 | 51.15 | 16,674,800 |
Mar 14, 2024 | 51.76 | 51.81 | 51.30 | 51.44 | 51.44 | 30,012,800 |
Mar 13, 2024 | 51.68 | 51.82 | 51.64 | 51.72 | 51.72 | 6,671,900 |
Mar 12, 2024 | 51.82 | 51.98 | 51.62 | 51.96 | 51.96 | 9,365,700 |
Mar 11, 2024 | 51.42 | 51.61 | 51.38 | 51.45 | 51.45 | 6,884,600 |
Mar 08, 2024 | 51.54 | 51.69 | 51.28 | 51.34 | 51.34 | 9,468,900 |
Mar 07, 2024 | 51.19 | 51.45 | 51.08 | 51.43 | 51.43 | 6,972,400 |
Mar 06, 2024 | 51.09 | 51.27 | 51.02 | 51.12 | 51.12 | 12,637,100 |
Mar 05, 2024 | 50.59 | 50.72 | 50.31 | 50.41 | 50.41 | 10,064,800 |
Mar 04, 2024 | 51.01 | 51.03 | 50.76 | 50.80 | 50.80 | 10,763,700 |
Mar 01, 2024 | 50.69 | 51.05 | 50.60 | 50.97 | 50.97 | 9,603,500 |
Feb 29, 2024 | 50.56 | 50.58 | 50.28 | 50.34 | 50.34 | 14,518,500 |
Feb 28, 2024 | 50.48 | 50.51 | 50.22 | 50.28 | 50.28 | 9,011,600 |
Feb 27, 2024 | 50.98 | 51.02 | 50.88 | 50.94 | 50.94 | 7,480,800 |
Feb 26, 2024 | 50.82 | 50.94 | 50.79 | 50.85 | 50.85 | 15,207,400 |
Feb 23, 2024 | 51.04 | 51.11 | 50.88 | 51.05 | 51.05 | 8,650,200 |
Feb 22, 2024 | 51.04 | 51.12 | 50.88 | 51.08 | 51.08 | 11,377,100 |
Feb 21, 2024 | 50.60 | 50.74 | 50.45 | 50.60 | 50.60 | 8,487,600 |
Feb 20, 2024 | 50.67 | 50.76 | 50.41 | 50.53 | 50.53 | 7,192,500 |
Feb 16, 2024 | 50.41 | 50.59 | 50.34 | 50.44 | 50.44 | 9,641,900 |
Feb 15, 2024 | 50.01 | 50.24 | 49.99 | 50.23 | 50.23 | 11,586,300 |
Feb 14, 2024 | 49.82 | 50.00 | 49.76 | 49.97 | 49.97 | 10,644,200 |
Feb 13, 2024 | 49.57 | 49.72 | 49.05 | 49.23 | 49.23 | 13,084,200 |
Feb 12, 2024 | 49.86 | 50.42 | 49.86 | 50.18 | 50.18 | 9,342,400 |
Feb 09, 2024 | 49.74 | 49.91 | 49.45 | 49.84 | 49.84 | 7,028,000 |
Feb 08, 2024 | 49.75 | 49.81 | 49.54 | 49.63 | 49.63 | 9,848,000 |
Feb 07, 2024 | 49.80 | 50.00 | 49.75 | 49.94 | 49.94 | 9,328,800 |
Feb 06, 2024 | 49.56 | 49.90 | 49.46 | 49.89 | 49.89 | 7,976,200 |
Feb 05, 2024 | 48.62 | 48.94 | 48.56 | 48.82 | 48.82 | 8,774,300 |
Feb 02, 2024 | 48.70 | 48.80 | 48.53 | 48.74 | 48.74 | 12,571,000 |
Feb 01, 2024 | 48.72 | 48.92 | 48.63 | 48.91 | 48.91 | 10,461,700 |
Jan 31, 2024 | 48.53 | 48.87 | 48.31 | 48.45 | 48.45 | 18,057,200 |
Jan 30, 2024 | 48.56 | 48.68 | 48.44 | 48.67 | 48.67 | 7,986,600 |
Jan 29, 2024 | 49.08 | 49.11 | 48.77 | 49.02 | 49.02 | 10,907,500 |
Jan 26, 2024 | 48.86 | 49.09 | 48.84 | 48.97 | 48.97 | 10,095,700 |
Jan 25, 2024 | 49.05 | 49.10 | 48.76 | 48.90 | 48.90 | 18,633,100 |
Jan 24, 2024 | 49.19 | 49.23 | 48.83 | 48.86 | 48.86 | 13,861,400 |
Jan 23, 2024 | 48.14 | 48.41 | 48.12 | 48.38 | 48.38 | 8,542,400 |
Jan 22, 2024 | 47.89 | 48.15 | 47.87 | 48.02 | 48.02 | 11,580,400 |
Jan 19, 2024 | 48.03 | 48.43 | 47.86 | 48.40 | 48.40 | 10,290,300 |
Jan 18, 2024 | 47.92 | 47.98 | 47.73 | 47.91 | 47.91 | 14,894,000 |
Jan 17, 2024 | 47.38 | 47.60 | 47.34 | 47.60 | 47.60 | 20,825,400 |
Jan 16, 2024 | 48.63 | 48.63 | 48.22 | 48.26 | 48.26 | 16,207,200 |
Jan 12, 2024 | 49.59 | 49.76 | 49.39 | 49.45 | 49.45 | 14,378,300 |
Jan 11, 2024 | 49.29 | 49.38 | 48.91 | 49.26 | 49.26 | 14,206,800 |
Jan 10, 2024 | 49.09 | 49.12 | 48.94 | 49.02 | 49.02 | 9,561,900 |
Jan 09, 2024 | 49.14 | 49.23 | 49.04 | 49.13 | 49.13 | 10,729,200 |
Jan 08, 2024 | 49.34 | 49.83 | 49.29 | 49.82 | 49.82 | 9,115,900 |
Jan 05, 2024 | 49.65 | 49.99 | 49.58 | 49.68 | 49.68 | 10,187,600 |
Jan 04, 2024 | 49.57 | 49.81 | 49.54 | 49.57 | 49.57 | 8,399,700 |
Jan 03, 2024 | 49.50 | 49.84 | 49.47 | 49.71 | 49.71 | 10,155,700 |
Jan 02, 2024 | 50.09 | 50.21 | 49.85 | 49.95 | 49.95 | 9,409,100 |
Dec 29, 2023 | 50.49 | 50.76 | 50.46 | 50.58 | 50.58 | 9,046,900 |
Dec 28, 2023 | 50.60 | 50.78 | 50.49 | 50.53 | 50.53 | 10,092,200 |
Dec 27, 2023 | 50.06 | 50.21 | 50.05 | 50.20 | 50.20 | 10,642,300 |
Dec 26, 2023 | 49.81 | 49.95 | 49.71 | 49.87 | 49.87 | 6,974,200 |
Dec 22, 2023 | 49.35 | 49.58 | 49.32 | 49.49 | 49.49 | 13,097,400 |
Dec 21, 2023 | 49.45 | 49.71 | 49.36 | 49.69 | 49.69 | 10,760,800 |
Dec 20, 2023 | 49.35 | 49.41 | 48.71 | 48.75 | 48.75 | 17,960,200 |
Dec 20, 2023 | 0.977 Dividend | |||||
Dec 19, 2023 | 50.40 | 50.72 | 50.40 | 50.64 | 49.66 | 13,851,600 |
Dec 18, 2023 | 50.21 | 50.28 | 50.04 | 50.24 | 49.27 | 9,323,600 |
Dec 15, 2023 | 50.50 | 50.62 | 50.28 | 50.31 | 49.34 | 16,195,900 |
Dec 14, 2023 | 50.15 | 50.66 | 50.15 | 50.60 | 49.62 | 17,492,100 |
Dec 13, 2023 | 49.12 | 49.94 | 48.92 | 49.93 | 48.97 | 14,719,700 |
Dec 12, 2023 | 49.22 | 49.43 | 49.02 | 49.42 | 48.47 | 9,074,300 |
Dec 11, 2023 | 49.12 | 49.41 | 49.07 | 49.38 | 48.43 | 9,897,800 |
Dec 08, 2023 | 49.02 | 49.28 | 48.93 | 49.15 | 48.20 | 8,311,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |