Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 56.25 | 58.25 | 56.01 | 58.14 | 58.14 | 3,188,700 |
Apr 22, 2024 | 55.53 | 56.24 | 55.17 | 55.90 | 55.90 | 1,401,200 |
Apr 19, 2024 | 54.86 | 55.66 | 54.75 | 55.27 | 55.27 | 1,486,400 |
Apr 18, 2024 | 55.48 | 55.48 | 54.26 | 54.94 | 54.94 | 1,422,500 |
Apr 17, 2024 | 55.11 | 55.58 | 54.72 | 54.82 | 54.82 | 1,081,200 |
Apr 16, 2024 | 55.30 | 55.77 | 54.85 | 55.03 | 55.03 | 971,800 |
Apr 15, 2024 | 56.65 | 57.02 | 55.24 | 55.59 | 55.59 | 1,197,400 |
Apr 12, 2024 | 56.01 | 56.31 | 55.43 | 55.80 | 55.80 | 1,636,900 |
Apr 11, 2024 | 56.89 | 56.89 | 54.96 | 56.23 | 56.23 | 1,619,900 |
Apr 10, 2024 | 56.31 | 57.31 | 55.79 | 56.78 | 56.78 | 1,542,600 |
Apr 09, 2024 | 57.60 | 58.49 | 57.31 | 57.33 | 57.33 | 1,171,400 |
Apr 08, 2024 | 57.00 | 58.17 | 56.91 | 57.59 | 57.59 | 1,867,200 |
Apr 05, 2024 | 56.08 | 56.99 | 55.71 | 56.42 | 56.42 | 1,517,900 |
Apr 04, 2024 | 56.09 | 57.00 | 55.33 | 55.85 | 55.85 | 1,741,700 |
Apr 03, 2024 | 55.69 | 55.90 | 54.64 | 55.44 | 55.44 | 2,001,800 |
Apr 02, 2024 | 56.00 | 56.00 | 55.17 | 55.75 | 55.75 | 1,052,200 |
Apr 01, 2024 | 56.21 | 56.42 | 55.60 | 56.26 | 56.26 | 1,134,300 |
Mar 28, 2024 | 56.49 | 57.04 | 56.16 | 56.52 | 56.52 | 1,079,900 |
Mar 27, 2024 | 54.99 | 56.61 | 54.86 | 56.48 | 56.48 | 1,298,600 |
Mar 26, 2024 | 56.16 | 56.23 | 54.05 | 54.61 | 54.61 | 1,360,700 |
Mar 25, 2024 | 54.53 | 56.00 | 54.53 | 55.92 | 55.92 | 2,592,700 |
Mar 22, 2024 | 56.09 | 56.26 | 54.70 | 54.84 | 54.84 | 1,212,700 |
Mar 21, 2024 | 54.33 | 56.11 | 54.31 | 56.06 | 56.06 | 1,685,100 |
Mar 20, 2024 | 54.22 | 54.69 | 53.91 | 54.28 | 54.28 | 1,216,000 |
Mar 19, 2024 | 53.33 | 54.42 | 53.33 | 54.36 | 54.36 | 1,286,600 |
Mar 18, 2024 | 53.25 | 53.47 | 52.95 | 53.29 | 53.29 | 1,230,300 |
Mar 15, 2024 | 52.77 | 53.85 | 52.61 | 53.31 | 53.31 | 3,942,900 |
Mar 14, 2024 | 52.91 | 53.13 | 52.47 | 52.97 | 52.97 | 1,676,900 |
Mar 13, 2024 | 52.81 | 53.58 | 52.81 | 53.04 | 53.04 | 1,287,700 |
Mar 12, 2024 | 52.47 | 53.15 | 51.77 | 53.09 | 53.09 | 1,257,400 |
Mar 11, 2024 | 51.41 | 53.18 | 51.26 | 52.57 | 52.57 | 1,801,500 |
Mar 08, 2024 | 51.78 | 52.46 | 50.89 | 51.75 | 51.75 | 1,680,700 |
Mar 07, 2024 | 51.51 | 52.21 | 51.03 | 51.36 | 51.36 | 1,581,500 |
Mar 06, 2024 | 51.07 | 51.63 | 50.51 | 51.34 | 51.34 | 1,176,900 |
Mar 05, 2024 | 49.94 | 50.79 | 49.86 | 50.73 | 50.73 | 1,303,500 |
Mar 04, 2024 | 50.07 | 50.97 | 50.07 | 50.37 | 50.37 | 1,643,800 |
Mar 01, 2024 | 50.25 | 50.84 | 49.21 | 50.25 | 50.25 | 1,324,200 |
Feb 29, 2024 | 50.97 | 51.42 | 50.27 | 50.29 | 50.29 | 2,028,700 |
Feb 28, 2024 | 49.72 | 51.00 | 49.62 | 50.42 | 50.42 | 1,200,500 |
Feb 27, 2024 | 48.81 | 50.54 | 48.72 | 50.28 | 50.28 | 1,992,400 |
Feb 26, 2024 | 49.65 | 49.67 | 48.64 | 48.67 | 48.67 | 1,407,800 |
Feb 23, 2024 | 50.39 | 50.62 | 49.59 | 49.59 | 49.59 | 1,651,500 |
Feb 22, 2024 | 50.30 | 50.37 | 49.09 | 50.16 | 50.16 | 1,672,200 |
Feb 21, 2024 | 49.88 | 50.72 | 49.74 | 50.09 | 50.09 | 1,467,400 |
Feb 20, 2024 | 50.33 | 50.65 | 49.73 | 50.19 | 50.19 | 1,649,200 |
Feb 16, 2024 | 50.51 | 51.18 | 50.40 | 50.78 | 50.78 | 1,330,900 |
Feb 15, 2024 | 52.80 | 53.09 | 50.21 | 51.05 | 51.05 | 2,889,400 |
Feb 14, 2024 | 50.50 | 52.72 | 50.14 | 52.69 | 52.69 | 3,748,900 |
Feb 13, 2024 | 46.15 | 50.68 | 46.09 | 50.60 | 50.60 | 7,515,500 |
Feb 12, 2024 | 50.50 | 51.66 | 50.31 | 51.29 | 51.29 | 3,155,900 |
Feb 09, 2024 | 50.80 | 51.10 | 50.23 | 50.59 | 50.59 | 1,443,300 |
Feb 08, 2024 | 50.29 | 51.31 | 50.23 | 50.68 | 50.68 | 1,476,900 |
Feb 07, 2024 | 49.21 | 50.37 | 48.88 | 49.90 | 49.90 | 1,727,600 |
Feb 06, 2024 | 49.15 | 49.90 | 48.92 | 49.24 | 49.24 | 1,526,400 |
Feb 05, 2024 | 49.52 | 49.52 | 48.08 | 49.14 | 49.14 | 1,526,300 |
Feb 02, 2024 | 49.57 | 50.63 | 48.93 | 50.07 | 50.07 | 1,279,500 |
Feb 01, 2024 | 49.12 | 50.06 | 48.83 | 49.95 | 49.95 | 1,043,700 |
Jan 31, 2024 | 49.98 | 50.38 | 48.82 | 48.95 | 48.95 | 2,040,600 |
Jan 31, 2024 | 0.7 Dividend | |||||
Jan 30, 2024 | 51.16 | 51.30 | 50.62 | 50.68 | 49.98 | 1,172,400 |
Jan 29, 2024 | 51.06 | 51.49 | 50.73 | 51.41 | 50.70 | 1,396,100 |
Jan 26, 2024 | 50.61 | 51.47 | 50.48 | 51.11 | 50.40 | 1,578,800 |
Jan 25, 2024 | 48.89 | 50.33 | 48.62 | 50.08 | 49.39 | 1,694,100 |
Jan 24, 2024 | 48.79 | 48.81 | 48.02 | 48.12 | 47.46 | 1,098,600 |
Jan 23, 2024 | 48.92 | 49.19 | 47.92 | 48.31 | 47.64 | 1,167,700 |
Jan 22, 2024 | 48.57 | 48.81 | 48.13 | 48.38 | 47.71 | 1,517,800 |
Jan 19, 2024 | 47.73 | 48.45 | 47.07 | 48.26 | 47.59 | 1,531,700 |
Jan 18, 2024 | 47.64 | 47.74 | 47.11 | 47.66 | 47.00 | 1,323,300 |
Jan 17, 2024 | 46.53 | 47.27 | 46.20 | 47.24 | 46.59 | 1,867,000 |
Jan 16, 2024 | 48.24 | 48.25 | 46.65 | 47.11 | 46.46 | 2,041,700 |
Jan 12, 2024 | 49.85 | 50.12 | 48.20 | 48.61 | 47.94 | 1,310,400 |
Jan 11, 2024 | 50.68 | 50.68 | 48.66 | 49.50 | 48.82 | 2,155,400 |
Jan 10, 2024 | 50.22 | 50.83 | 50.04 | 50.75 | 50.05 | 1,583,400 |
Jan 09, 2024 | 49.41 | 50.19 | 49.10 | 50.10 | 49.41 | 1,591,000 |
Jan 08, 2024 | 48.42 | 50.02 | 48.35 | 49.86 | 49.17 | 1,677,100 |
Jan 05, 2024 | 48.25 | 48.83 | 47.99 | 48.38 | 47.71 | 1,393,600 |
Jan 04, 2024 | 47.84 | 48.43 | 47.39 | 48.36 | 47.69 | 1,452,000 |
Jan 03, 2024 | 49.40 | 49.40 | 47.85 | 48.11 | 47.45 | 2,140,600 |
Jan 02, 2024 | 50.28 | 51.17 | 49.69 | 49.90 | 49.21 | 1,812,500 |
Dec 29, 2023 | 51.22 | 51.59 | 50.77 | 51.06 | 50.35 | 863,400 |
Dec 28, 2023 | 50.80 | 51.51 | 50.58 | 51.47 | 50.76 | 947,100 |
Dec 27, 2023 | 51.43 | 51.53 | 50.46 | 51.00 | 50.30 | 844,800 |
Dec 26, 2023 | 50.98 | 51.51 | 50.73 | 51.40 | 50.69 | 952,200 |
Dec 22, 2023 | 50.99 | 51.75 | 50.68 | 51.02 | 50.32 | 842,200 |
Dec 21, 2023 | 50.52 | 51.26 | 50.43 | 51.08 | 50.37 | 1,136,100 |
Dec 20, 2023 | 51.28 | 51.84 | 49.99 | 50.00 | 49.31 | 1,779,400 |
Dec 19, 2023 | 52.21 | 52.59 | 51.32 | 51.38 | 50.67 | 1,860,300 |
Dec 18, 2023 | 50.25 | 52.57 | 49.76 | 51.97 | 51.25 | 2,304,100 |
Dec 15, 2023 | 51.16 | 51.37 | 49.86 | 50.38 | 49.68 | 3,288,400 |
Dec 14, 2023 | 50.81 | 51.91 | 50.34 | 51.29 | 50.58 | 2,461,000 |
Dec 13, 2023 | 48.37 | 50.51 | 47.83 | 49.86 | 49.17 | 3,298,900 |
Dec 12, 2023 | 47.72 | 49.02 | 47.09 | 48.37 | 47.70 | 3,715,500 |
Dec 11, 2023 | 48.80 | 49.19 | 48.15 | 48.89 | 48.21 | 1,745,100 |
Dec 08, 2023 | 48.53 | 49.23 | 48.37 | 48.70 | 48.03 | 1,528,900 |
Dec 07, 2023 | 48.02 | 48.88 | 47.42 | 48.71 | 48.04 | 1,515,000 |
Dec 06, 2023 | 48.07 | 48.66 | 47.58 | 47.85 | 47.19 | 1,148,800 |
Dec 05, 2023 | 48.91 | 48.99 | 47.84 | 47.97 | 47.31 | 1,691,500 |
Dec 04, 2023 | 48.36 | 49.90 | 48.36 | 49.03 | 48.35 | 2,611,300 |
Dec 01, 2023 | 46.16 | 48.68 | 45.87 | 48.46 | 47.79 | 1,980,400 |
Nov 30, 2023 | 46.51 | 46.86 | 46.05 | 46.41 | 45.77 | 3,006,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |