Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 51.73 | 51.84 | 51.55 | 51.64 | 51.64 | 3,009,200 |
May 09, 2024 | 52.00 | 52.13 | 51.69 | 51.70 | 51.70 | 3,532,700 |
May 08, 2024 | 51.99 | 52.05 | 51.65 | 51.81 | 51.81 | 3,287,300 |
May 07, 2024 | 51.52 | 52.07 | 51.33 | 51.62 | 51.62 | 3,781,300 |
May 06, 2024 | 51.10 | 51.49 | 51.01 | 51.40 | 51.40 | 2,385,900 |
May 03, 2024 | 51.54 | 51.79 | 50.96 | 51.16 | 51.16 | 2,966,300 |
May 02, 2024 | 50.08 | 51.43 | 50.08 | 51.11 | 51.11 | 4,341,500 |
May 01, 2024 | 47.92 | 48.38 | 47.69 | 47.90 | 47.90 | 1,258,200 |
Apr 30, 2024 | 48.32 | 48.67 | 47.93 | 47.96 | 47.96 | 1,700,800 |
Apr 29, 2024 | 48.18 | 48.54 | 48.06 | 48.54 | 48.54 | 1,675,200 |
Apr 26, 2024 | 47.33 | 47.72 | 47.13 | 47.25 | 47.25 | 1,823,500 |
Apr 25, 2024 | 46.86 | 47.15 | 46.41 | 46.81 | 46.81 | 2,313,100 |
Apr 24, 2024 | 47.25 | 47.53 | 46.99 | 47.48 | 47.48 | 1,846,500 |
Apr 23, 2024 | 47.98 | 48.25 | 47.09 | 47.10 | 47.10 | 2,112,200 |
Apr 22, 2024 | 48.23 | 48.49 | 47.97 | 48.07 | 48.07 | 1,550,600 |
Apr 19, 2024 | 48.04 | 48.38 | 47.80 | 47.99 | 47.99 | 1,802,400 |
Apr 18, 2024 | 47.76 | 48.01 | 47.37 | 47.57 | 47.57 | 1,600,500 |
Apr 17, 2024 | 48.02 | 48.05 | 47.18 | 47.23 | 47.23 | 2,370,100 |
Apr 16, 2024 | 47.24 | 47.38 | 46.81 | 47.21 | 47.21 | 1,705,600 |
Apr 15, 2024 | 49.16 | 49.56 | 47.25 | 47.50 | 47.50 | 1,823,200 |
Apr 12, 2024 | 48.76 | 49.10 | 47.79 | 47.99 | 47.99 | 2,840,800 |
Apr 11, 2024 | 49.01 | 49.55 | 48.93 | 49.14 | 49.14 | 1,275,800 |
Apr 10, 2024 | 48.59 | 49.20 | 48.44 | 49.10 | 49.10 | 1,359,100 |
Apr 09, 2024 | 49.20 | 49.39 | 49.08 | 49.15 | 49.15 | 1,479,300 |
Apr 08, 2024 | 49.18 | 49.27 | 48.99 | 49.25 | 49.25 | 1,599,000 |
Apr 05, 2024 | 48.56 | 49.11 | 48.53 | 48.90 | 48.90 | 1,213,600 |
Apr 04, 2024 | 49.30 | 49.51 | 48.78 | 48.84 | 48.84 | 3,383,400 |
Apr 03, 2024 | 49.18 | 49.41 | 48.78 | 48.90 | 48.90 | 2,640,900 |
Apr 02, 2024 | 49.04 | 49.42 | 48.64 | 49.27 | 49.27 | 2,180,400 |
Apr 01, 2024 | 49.25 | 49.40 | 48.89 | 49.34 | 49.34 | 2,278,000 |
Mar 28, 2024 | 48.88 | 49.51 | 48.69 | 49.45 | 49.45 | 1,978,300 |
Mar 27, 2024 | 49.28 | 49.50 | 48.47 | 49.20 | 49.20 | 3,783,900 |
Mar 26, 2024 | 49.06 | 49.67 | 48.82 | 49.34 | 49.34 | 3,521,800 |
Mar 25, 2024 | 48.68 | 49.06 | 48.47 | 48.69 | 48.69 | 1,957,800 |
Mar 22, 2024 | 48.94 | 48.94 | 48.20 | 48.22 | 48.22 | 1,739,500 |
Mar 21, 2024 | 49.54 | 49.64 | 48.53 | 48.83 | 48.83 | 1,512,100 |
Mar 20, 2024 | 48.87 | 49.66 | 48.76 | 49.44 | 49.44 | 1,461,100 |
Mar 19, 2024 | 48.46 | 49.20 | 48.42 | 49.05 | 49.05 | 1,844,100 |
Mar 18, 2024 | 48.24 | 48.47 | 47.84 | 48.39 | 48.39 | 1,789,800 |
Mar 15, 2024 | 48.30 | 48.96 | 48.27 | 48.60 | 48.60 | 6,167,500 |
Mar 14, 2024 | 47.24 | 47.97 | 47.13 | 47.93 | 47.93 | 2,266,600 |
Mar 13, 2024 | 46.97 | 47.36 | 46.62 | 46.90 | 46.90 | 1,771,800 |
Mar 12, 2024 | 46.33 | 47.22 | 46.07 | 46.91 | 46.91 | 2,665,600 |
Mar 11, 2024 | 45.30 | 46.60 | 45.25 | 46.34 | 46.34 | 1,455,400 |
Mar 08, 2024 | 45.82 | 45.98 | 45.46 | 45.56 | 45.56 | 1,730,600 |
Mar 07, 2024 | 44.92 | 45.44 | 44.85 | 45.33 | 45.33 | 1,556,700 |
Mar 06, 2024 | 45.00 | 45.03 | 44.03 | 44.24 | 44.24 | 1,971,100 |
Mar 05, 2024 | 44.91 | 45.40 | 44.75 | 45.08 | 45.08 | 1,106,800 |
Mar 04, 2024 | 45.30 | 45.49 | 44.95 | 44.97 | 44.97 | 1,480,100 |
Mar 01, 2024 | 45.26 | 45.67 | 44.94 | 45.02 | 45.02 | 1,393,100 |
Feb 29, 2024 | 45.42 | 45.96 | 45.23 | 45.29 | 45.29 | 4,401,700 |
Feb 28, 2024 | 44.65 | 45.28 | 44.62 | 45.03 | 45.03 | 1,319,800 |
Feb 27, 2024 | 44.10 | 44.76 | 43.93 | 44.67 | 44.67 | 2,140,000 |
Feb 26, 2024 | 44.06 | 44.10 | 43.47 | 43.72 | 43.72 | 3,326,300 |
Feb 23, 2024 | 44.08 | 44.19 | 43.71 | 43.91 | 43.91 | 917,000 |
Feb 22, 2024 | 43.96 | 44.13 | 43.84 | 43.94 | 43.94 | 1,312,400 |
Feb 21, 2024 | 43.84 | 44.13 | 43.52 | 43.75 | 43.75 | 1,378,400 |
Feb 20, 2024 | 43.73 | 44.26 | 43.59 | 43.78 | 43.78 | 1,682,700 |
Feb 16, 2024 | 43.48 | 43.86 | 43.35 | 43.71 | 43.71 | 1,652,100 |
Feb 15, 2024 | 42.82 | 43.35 | 42.76 | 43.31 | 43.31 | 1,536,400 |
Feb 14, 2024 | 42.44 | 42.72 | 41.99 | 42.62 | 42.62 | 1,588,900 |
Feb 13, 2024 | 42.47 | 42.60 | 41.83 | 42.29 | 42.29 | 2,845,200 |
Feb 12, 2024 | 42.72 | 42.99 | 42.61 | 42.66 | 42.66 | 1,756,900 |
Feb 09, 2024 | 42.58 | 42.78 | 42.23 | 42.50 | 42.50 | 1,707,100 |
Feb 08, 2024 | 41.63 | 43.01 | 41.41 | 42.82 | 42.82 | 4,201,900 |
Feb 08, 2024 | 0.303 Dividend | |||||
Feb 07, 2024 | 40.25 | 40.31 | 39.78 | 39.92 | 39.62 | 3,060,300 |
Feb 06, 2024 | 38.70 | 39.07 | 38.30 | 38.37 | 38.08 | 2,256,000 |
Feb 05, 2024 | 38.67 | 38.95 | 38.51 | 38.66 | 38.37 | 1,939,000 |
Feb 02, 2024 | 39.25 | 39.42 | 38.75 | 38.83 | 38.54 | 2,993,900 |
Feb 01, 2024 | 40.00 | 40.14 | 39.11 | 39.23 | 38.93 | 2,678,500 |
Jan 31, 2024 | 40.91 | 41.09 | 39.93 | 40.26 | 39.95 | 2,485,900 |
Jan 30, 2024 | 41.74 | 41.87 | 41.31 | 41.39 | 41.08 | 2,022,100 |
Jan 29, 2024 | 41.77 | 41.94 | 41.49 | 41.81 | 41.49 | 2,519,600 |
Jan 26, 2024 | 43.12 | 43.25 | 42.24 | 42.39 | 42.07 | 1,777,300 |
Jan 25, 2024 | 42.15 | 42.64 | 41.95 | 42.43 | 42.11 | 2,965,800 |
Jan 24, 2024 | 40.86 | 41.04 | 40.63 | 40.80 | 40.49 | 1,675,400 |
Jan 23, 2024 | 40.35 | 40.54 | 40.23 | 40.43 | 40.12 | 1,900,300 |
Jan 22, 2024 | 40.02 | 40.04 | 39.74 | 39.96 | 39.66 | 2,114,800 |
Jan 19, 2024 | 40.48 | 40.48 | 39.94 | 39.99 | 39.69 | 1,983,800 |
Jan 18, 2024 | 40.41 | 40.71 | 40.21 | 40.49 | 40.18 | 3,214,700 |
Jan 17, 2024 | 40.95 | 41.03 | 40.48 | 40.49 | 40.18 | 1,814,100 |
Jan 16, 2024 | 41.29 | 41.49 | 40.96 | 41.24 | 40.93 | 1,644,300 |
Jan 12, 2024 | 41.79 | 41.99 | 41.49 | 41.69 | 41.37 | 1,582,000 |
Jan 11, 2024 | 41.66 | 41.86 | 41.28 | 41.54 | 41.22 | 1,590,500 |
Jan 10, 2024 | 42.05 | 42.19 | 41.70 | 41.86 | 41.54 | 1,124,900 |
Jan 09, 2024 | 42.26 | 42.35 | 41.94 | 42.18 | 41.86 | 1,049,100 |
Jan 08, 2024 | 42.01 | 42.71 | 41.98 | 42.61 | 42.29 | 1,749,000 |
Jan 05, 2024 | 41.40 | 42.27 | 41.22 | 41.91 | 41.59 | 3,132,600 |
Jan 04, 2024 | 41.72 | 42.23 | 41.72 | 42.16 | 41.84 | 2,404,100 |
Jan 03, 2024 | 41.35 | 41.99 | 41.33 | 41.61 | 41.29 | 2,131,100 |
Jan 02, 2024 | 41.52 | 41.82 | 41.27 | 41.78 | 41.46 | 3,552,400 |
Dec 29, 2023 | 41.90 | 42.13 | 41.32 | 41.52 | 41.20 | 1,858,200 |
Dec 28, 2023 | 42.50 | 42.63 | 41.99 | 42.12 | 41.80 | 1,250,600 |
Dec 27, 2023 | 42.12 | 42.76 | 42.10 | 42.75 | 42.43 | 2,287,400 |
Dec 26, 2023 | 41.63 | 42.21 | 41.63 | 42.13 | 41.81 | 1,088,000 |
Dec 22, 2023 | 41.89 | 42.17 | 41.59 | 41.75 | 41.43 | 2,278,300 |
Dec 21, 2023 | 43.12 | 43.48 | 41.74 | 41.91 | 41.59 | 4,772,600 |
Dec 20, 2023 | 43.12 | 43.50 | 42.87 | 42.92 | 42.59 | 2,964,100 |
Dec 19, 2023 | 43.24 | 43.58 | 42.97 | 43.28 | 42.95 | 2,903,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |