Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 48.06 | 48.47 | 47.94 | 48.40 | 48.40 | 5,681,444 |
Apr 24, 2024 | 48.89 | 48.91 | 48.54 | 48.73 | 48.73 | 7,247,700 |
Apr 23, 2024 | 48.52 | 48.92 | 48.46 | 48.87 | 48.87 | 7,996,300 |
Apr 22, 2024 | 48.14 | 48.55 | 48.04 | 48.38 | 48.38 | 9,371,200 |
Apr 19, 2024 | 47.88 | 48.05 | 47.72 | 47.86 | 47.86 | 13,900,300 |
Apr 18, 2024 | 47.95 | 48.16 | 47.73 | 47.83 | 47.83 | 13,900,800 |
Apr 17, 2024 | 48.08 | 48.14 | 47.65 | 47.88 | 47.88 | 12,166,200 |
Apr 16, 2024 | 47.95 | 48.08 | 47.69 | 47.85 | 47.85 | 16,484,100 |
Apr 15, 2024 | 49.08 | 49.13 | 48.27 | 48.36 | 48.36 | 20,120,000 |
Apr 12, 2024 | 48.94 | 49.09 | 48.46 | 48.53 | 48.53 | 14,172,900 |
Apr 11, 2024 | 49.44 | 49.48 | 48.87 | 49.39 | 49.39 | 12,987,500 |
Apr 10, 2024 | 49.22 | 49.43 | 49.02 | 49.21 | 49.21 | 14,335,600 |
Apr 09, 2024 | 50.16 | 50.22 | 49.71 | 49.96 | 49.96 | 9,098,900 |
Apr 08, 2024 | 49.98 | 50.05 | 49.84 | 49.95 | 49.95 | 14,126,200 |
Apr 05, 2024 | 49.49 | 49.82 | 49.37 | 49.71 | 49.71 | 13,240,900 |
Apr 04, 2024 | 50.26 | 50.29 | 49.48 | 49.53 | 49.53 | 17,525,700 |
Apr 03, 2024 | 49.54 | 50.00 | 49.53 | 49.93 | 49.93 | 17,859,100 |
Apr 02, 2024 | 49.63 | 49.66 | 49.50 | 49.66 | 49.66 | 15,614,500 |
Apr 01, 2024 | 50.10 | 50.21 | 49.85 | 49.97 | 49.97 | 9,987,800 |
Mar 28, 2024 | 50.10 | 50.24 | 50.10 | 50.17 | 50.17 | 8,336,000 |
Mar 27, 2024 | 50.04 | 50.27 | 49.99 | 50.27 | 50.27 | 7,233,200 |
Mar 26, 2024 | 50.11 | 50.13 | 49.93 | 49.94 | 49.94 | 12,502,400 |
Mar 25, 2024 | 49.82 | 50.05 | 49.81 | 49.87 | 49.87 | 7,858,000 |
Mar 22, 2024 | 50.08 | 50.10 | 49.89 | 49.94 | 49.94 | 9,289,600 |
Mar 21, 2024 | 50.17 | 50.27 | 50.09 | 50.11 | 50.11 | 8,951,600 |
Mar 20, 2024 | 49.52 | 50.13 | 49.48 | 50.08 | 50.08 | 15,166,000 |
Mar 19, 2024 | 49.41 | 49.67 | 49.32 | 49.54 | 49.54 | 10,424,900 |
Mar 18, 2024 | 49.61 | 49.63 | 49.42 | 49.46 | 49.46 | 12,116,700 |
Mar 15, 2024 | 49.50 | 49.57 | 49.30 | 49.45 | 49.45 | 13,766,700 |
Mar 15, 2024 | 0.287 Dividend | |||||
Mar 14, 2024 | 50.16 | 50.18 | 49.58 | 49.78 | 49.49 | 12,369,600 |
Mar 13, 2024 | 50.06 | 50.23 | 50.01 | 50.11 | 49.82 | 8,727,300 |
Mar 12, 2024 | 49.79 | 50.10 | 49.61 | 50.10 | 49.81 | 8,307,400 |
Mar 11, 2024 | 49.65 | 49.74 | 49.48 | 49.72 | 49.43 | 7,569,700 |
Mar 08, 2024 | 50.31 | 50.36 | 49.89 | 49.97 | 49.68 | 10,492,500 |
Mar 07, 2024 | 49.87 | 50.17 | 49.85 | 50.11 | 49.82 | 15,544,900 |
Mar 06, 2024 | 49.50 | 49.69 | 49.41 | 49.54 | 49.25 | 13,323,300 |
Mar 05, 2024 | 49.10 | 49.26 | 48.81 | 48.95 | 48.67 | 13,584,600 |
Mar 04, 2024 | 49.03 | 49.16 | 48.98 | 49.07 | 48.79 | 9,774,600 |
Mar 01, 2024 | 48.89 | 49.22 | 48.71 | 49.20 | 48.92 | 11,199,100 |
Feb 29, 2024 | 48.82 | 48.88 | 48.47 | 48.68 | 48.40 | 17,630,500 |
Feb 28, 2024 | 48.54 | 48.65 | 48.50 | 48.57 | 48.29 | 7,449,500 |
Feb 27, 2024 | 48.78 | 48.86 | 48.72 | 48.83 | 48.55 | 8,633,700 |
Feb 26, 2024 | 48.85 | 48.85 | 48.64 | 48.74 | 48.46 | 9,505,300 |
Feb 23, 2024 | 48.83 | 48.91 | 48.73 | 48.85 | 48.57 | 7,736,300 |
Feb 22, 2024 | 48.66 | 48.82 | 48.58 | 48.77 | 48.49 | 17,006,300 |
Feb 21, 2024 | 48.13 | 48.27 | 48.04 | 48.26 | 47.98 | 10,143,400 |
Feb 20, 2024 | 48.33 | 48.38 | 48.12 | 48.23 | 47.95 | 9,318,000 |
Feb 16, 2024 | 48.02 | 48.28 | 47.91 | 48.06 | 47.78 | 9,886,800 |
Feb 15, 2024 | 47.69 | 48.03 | 47.68 | 48.02 | 47.74 | 9,979,700 |
Feb 14, 2024 | 47.25 | 47.50 | 47.21 | 47.49 | 47.22 | 10,455,600 |
Feb 13, 2024 | 47.19 | 47.22 | 46.72 | 46.91 | 46.64 | 19,980,800 |
Feb 12, 2024 | 47.63 | 47.92 | 47.61 | 47.76 | 47.48 | 8,598,000 |
Feb 09, 2024 | 47.48 | 47.66 | 47.37 | 47.64 | 47.37 | 11,254,800 |
Feb 08, 2024 | 47.46 | 47.49 | 47.29 | 47.47 | 47.20 | 10,014,100 |
Feb 07, 2024 | 47.54 | 47.63 | 47.45 | 47.55 | 47.28 | 8,819,300 |
Feb 06, 2024 | 47.23 | 47.53 | 47.20 | 47.52 | 47.25 | 12,103,700 |
Feb 05, 2024 | 47.25 | 47.33 | 46.99 | 47.23 | 46.96 | 13,406,300 |
Feb 02, 2024 | 47.55 | 47.59 | 47.31 | 47.54 | 47.27 | 11,569,700 |
Feb 01, 2024 | 47.54 | 47.89 | 47.44 | 47.88 | 47.60 | 12,761,000 |
Jan 31, 2024 | 47.84 | 47.98 | 47.31 | 47.38 | 47.11 | 14,542,800 |
Jan 30, 2024 | 47.62 | 47.69 | 47.44 | 47.65 | 47.38 | 8,228,500 |
Jan 29, 2024 | 47.40 | 47.76 | 47.34 | 47.71 | 47.43 | 9,572,100 |
Jan 26, 2024 | 47.46 | 47.53 | 47.36 | 47.43 | 47.16 | 8,717,100 |
Jan 25, 2024 | 47.22 | 47.25 | 47.00 | 47.23 | 46.96 | 13,899,200 |
Jan 24, 2024 | 47.41 | 47.43 | 47.09 | 47.11 | 46.84 | 11,566,400 |
Jan 23, 2024 | 46.72 | 46.85 | 46.60 | 46.82 | 46.55 | 8,069,900 |
Jan 22, 2024 | 46.90 | 47.05 | 46.81 | 46.90 | 46.63 | 11,607,500 |
Jan 19, 2024 | 46.52 | 46.79 | 46.36 | 46.78 | 46.51 | 9,932,800 |
Jan 18, 2024 | 46.41 | 46.64 | 46.33 | 46.63 | 46.36 | 9,243,700 |
Jan 17, 2024 | 46.08 | 46.23 | 45.91 | 46.21 | 45.94 | 10,354,600 |
Jan 16, 2024 | 46.96 | 47.00 | 46.62 | 46.72 | 46.45 | 14,475,600 |
Jan 12, 2024 | 47.72 | 47.87 | 47.48 | 47.57 | 47.30 | 7,138,100 |
Jan 11, 2024 | 47.52 | 47.58 | 46.96 | 47.40 | 47.13 | 12,648,200 |
Jan 10, 2024 | 47.36 | 47.51 | 47.29 | 47.45 | 47.18 | 10,542,900 |
Jan 09, 2024 | 47.23 | 47.31 | 47.11 | 47.19 | 46.92 | 13,219,400 |
Jan 08, 2024 | 47.20 | 47.64 | 47.15 | 47.62 | 47.35 | 8,156,500 |
Jan 05, 2024 | 47.04 | 47.55 | 47.00 | 47.13 | 46.86 | 9,962,500 |
Jan 04, 2024 | 46.98 | 47.33 | 46.97 | 47.10 | 46.83 | 14,931,900 |
Jan 03, 2024 | 46.90 | 47.15 | 46.77 | 46.99 | 46.72 | 12,564,000 |
Jan 02, 2024 | 47.44 | 47.61 | 47.32 | 47.37 | 47.10 | 17,117,300 |
Dec 29, 2023 | 47.94 | 48.08 | 47.80 | 47.90 | 47.62 | 10,489,500 |
Dec 28, 2023 | 48.06 | 48.16 | 47.88 | 47.91 | 47.63 | 11,909,200 |
Dec 27, 2023 | 47.81 | 48.03 | 47.77 | 47.99 | 47.71 | 9,921,200 |
Dec 26, 2023 | 47.55 | 47.79 | 47.40 | 47.72 | 47.44 | 7,301,600 |
Dec 22, 2023 | 47.50 | 47.63 | 47.35 | 47.51 | 47.24 | 12,007,600 |
Dec 21, 2023 | 47.18 | 47.40 | 47.06 | 47.40 | 47.13 | 13,337,700 |
Dec 20, 2023 | 47.14 | 47.26 | 46.59 | 46.61 | 46.34 | 15,779,900 |
Dec 19, 2023 | 46.99 | 47.12 | 46.91 | 47.10 | 46.83 | 9,253,400 |
Dec 18, 2023 | 46.73 | 46.75 | 46.53 | 46.65 | 46.38 | 10,386,200 |
Dec 18, 2023 | 0.61 Dividend | |||||
Dec 15, 2023 | 47.40 | 47.46 | 47.10 | 47.10 | 46.22 | 18,247,800 |
Dec 14, 2023 | 47.46 | 47.77 | 47.41 | 47.59 | 46.70 | 16,856,900 |
Dec 13, 2023 | 46.43 | 47.20 | 46.23 | 47.18 | 46.30 | 12,136,100 |
Dec 12, 2023 | 46.33 | 46.44 | 46.15 | 46.43 | 45.56 | 11,187,100 |
Dec 11, 2023 | 46.28 | 46.44 | 46.20 | 46.42 | 45.55 | 13,939,100 |
Dec 08, 2023 | 46.06 | 46.38 | 46.04 | 46.29 | 45.43 | 9,500,800 |
Dec 07, 2023 | 46.09 | 46.32 | 45.89 | 46.18 | 45.32 | 17,301,000 |
Dec 06, 2023 | 46.31 | 46.39 | 45.96 | 45.96 | 45.10 | 9,458,700 |
Dec 05, 2023 | 45.90 | 46.04 | 45.79 | 45.87 | 45.01 | 9,365,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |