Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 55.95 | 55.99 | 55.84 | 55.96 | 55.96 | 281,700 |
Apr 25, 2024 | 55.37 | 55.80 | 55.37 | 55.77 | 55.77 | 323,200 |
Apr 24, 2024 | 55.70 | 55.70 | 55.47 | 55.59 | 55.59 | 207,600 |
Apr 23, 2024 | 55.48 | 55.76 | 55.46 | 55.71 | 55.71 | 231,800 |
Apr 22, 2024 | 55.46 | 55.69 | 55.31 | 55.58 | 55.58 | 376,600 |
Apr 19, 2024 | 55.19 | 55.39 | 55.19 | 55.27 | 55.27 | 380,600 |
Apr 18, 2024 | 55.39 | 55.58 | 55.35 | 55.39 | 55.39 | 608,800 |
Apr 17, 2024 | 55.30 | 55.39 | 55.13 | 55.17 | 55.17 | 565,500 |
Apr 16, 2024 | 55.19 | 55.32 | 55.12 | 55.16 | 55.16 | 318,600 |
Apr 15, 2024 | 56.16 | 56.16 | 55.72 | 55.74 | 55.74 | 371,700 |
Apr 12, 2024 | 56.00 | 56.10 | 55.71 | 55.81 | 55.81 | 280,800 |
Apr 11, 2024 | 56.64 | 56.78 | 56.42 | 56.59 | 56.59 | 332,200 |
Apr 10, 2024 | 56.52 | 56.52 | 56.19 | 56.42 | 56.42 | 414,000 |
Apr 09, 2024 | 57.04 | 57.09 | 56.85 | 57.02 | 57.02 | 294,700 |
Apr 08, 2024 | 56.72 | 56.90 | 56.72 | 56.80 | 56.80 | 378,400 |
Apr 05, 2024 | 56.33 | 56.62 | 56.33 | 56.52 | 56.52 | 318,500 |
Apr 04, 2024 | 56.82 | 56.96 | 56.43 | 56.46 | 56.46 | 686,900 |
Apr 03, 2024 | 56.42 | 56.66 | 56.37 | 56.53 | 56.53 | 365,700 |
Apr 02, 2024 | 56.62 | 56.79 | 56.61 | 56.67 | 56.67 | 284,200 |
Apr 01, 2024 | 56.76 | 56.89 | 56.49 | 56.57 | 56.57 | 502,200 |
Mar 28, 2024 | 56.59 | 56.67 | 56.38 | 56.59 | 56.59 | 532,700 |
Mar 27, 2024 | 56.49 | 56.49 | 56.36 | 56.47 | 56.47 | 386,300 |
Mar 26, 2024 | 56.50 | 56.57 | 56.42 | 56.45 | 56.45 | 346,600 |
Mar 25, 2024 | 56.48 | 56.63 | 56.47 | 56.57 | 56.57 | 264,000 |
Mar 22, 2024 | 56.60 | 56.68 | 56.53 | 56.60 | 56.60 | 301,700 |
Mar 21, 2024 | 57.03 | 57.06 | 56.85 | 56.90 | 56.90 | 321,000 |
Mar 20, 2024 | 56.54 | 56.87 | 56.48 | 56.85 | 56.85 | 253,300 |
Mar 19, 2024 | 56.49 | 56.68 | 56.47 | 56.65 | 56.65 | 235,800 |
Mar 18, 2024 | 57.17 | 57.17 | 56.94 | 56.98 | 56.98 | 240,600 |
Mar 15, 2024 | 56.92 | 57.13 | 56.92 | 57.01 | 57.01 | 214,000 |
Mar 14, 2024 | 57.15 | 57.31 | 57.03 | 57.16 | 57.16 | 432,200 |
Mar 13, 2024 | 57.05 | 57.09 | 56.97 | 57.05 | 57.05 | 253,100 |
Mar 12, 2024 | 57.38 | 57.38 | 57.04 | 57.27 | 57.27 | 358,400 |
Mar 11, 2024 | 57.08 | 57.28 | 57.08 | 57.22 | 57.22 | 321,800 |
Mar 08, 2024 | 57.15 | 57.35 | 57.12 | 57.19 | 57.19 | 354,400 |
Mar 07, 2024 | 56.78 | 57.02 | 56.77 | 57.00 | 57.00 | 324,800 |
Mar 06, 2024 | 56.67 | 56.89 | 56.67 | 56.79 | 56.79 | 588,400 |
Mar 05, 2024 | 56.30 | 56.47 | 56.20 | 56.27 | 56.27 | 435,200 |
Mar 04, 2024 | 56.57 | 56.57 | 56.46 | 56.53 | 56.53 | 369,900 |
Mar 01, 2024 | 56.55 | 56.78 | 56.43 | 56.74 | 56.74 | 915,700 |
Feb 29, 2024 | 56.52 | 56.52 | 56.28 | 56.32 | 56.32 | 522,200 |
Feb 28, 2024 | 56.27 | 56.31 | 56.16 | 56.26 | 56.26 | 396,200 |
Feb 27, 2024 | 56.68 | 56.79 | 56.66 | 56.68 | 56.68 | 298,300 |
Feb 26, 2024 | 56.56 | 56.68 | 56.56 | 56.61 | 56.61 | 652,600 |
Feb 23, 2024 | 56.78 | 56.98 | 56.78 | 56.96 | 56.96 | 573,400 |
Feb 22, 2024 | 56.83 | 56.93 | 56.74 | 56.89 | 56.89 | 387,100 |
Feb 21, 2024 | 56.60 | 56.66 | 56.45 | 56.55 | 56.55 | 745,900 |
Feb 20, 2024 | 56.48 | 56.71 | 56.48 | 56.64 | 56.64 | 349,000 |
Feb 16, 2024 | 55.89 | 56.24 | 55.89 | 56.15 | 56.15 | 363,100 |
Feb 15, 2024 | 55.74 | 55.86 | 55.47 | 55.85 | 55.85 | 686,400 |
Feb 14, 2024 | 55.60 | 55.82 | 55.57 | 55.70 | 55.70 | 1,015,200 |
Feb 13, 2024 | 55.40 | 55.52 | 55.07 | 55.18 | 55.18 | 628,500 |
Feb 12, 2024 | 55.48 | 55.94 | 55.48 | 55.82 | 55.82 | 450,600 |
Feb 09, 2024 | 55.27 | 55.46 | 55.11 | 55.38 | 55.38 | 425,000 |
Feb 08, 2024 | 55.32 | 55.39 | 55.20 | 55.30 | 55.30 | 392,100 |
Feb 07, 2024 | 55.43 | 55.65 | 55.43 | 55.56 | 55.56 | 339,400 |
Feb 06, 2024 | 55.17 | 55.48 | 55.14 | 55.47 | 55.47 | 482,800 |
Feb 05, 2024 | 54.37 | 54.56 | 54.32 | 54.49 | 54.49 | 339,900 |
Feb 02, 2024 | 54.38 | 54.52 | 54.34 | 54.50 | 54.50 | 344,600 |
Feb 01, 2024 | 54.62 | 54.70 | 54.51 | 54.66 | 54.66 | 465,500 |
Jan 31, 2024 | 54.47 | 54.63 | 54.22 | 54.30 | 54.30 | 488,400 |
Jan 30, 2024 | 54.51 | 54.55 | 54.33 | 54.55 | 54.55 | 268,200 |
Jan 29, 2024 | 54.83 | 54.95 | 54.69 | 54.92 | 54.92 | 387,600 |
Jan 26, 2024 | 54.54 | 54.77 | 54.54 | 54.70 | 54.70 | 357,300 |
Jan 25, 2024 | 54.66 | 54.71 | 54.50 | 54.63 | 54.63 | 348,600 |
Jan 24, 2024 | 54.76 | 54.90 | 54.58 | 54.64 | 54.64 | 350,300 |
Jan 23, 2024 | 53.78 | 54.08 | 53.78 | 54.06 | 54.06 | 426,700 |
Jan 22, 2024 | 53.64 | 53.87 | 53.64 | 53.83 | 53.83 | 341,900 |
Jan 19, 2024 | 53.86 | 54.06 | 53.73 | 54.04 | 54.04 | 363,400 |
Jan 18, 2024 | 53.66 | 53.67 | 53.51 | 53.63 | 53.63 | 339,600 |
Jan 17, 2024 | 53.47 | 53.54 | 53.37 | 53.47 | 53.47 | 297,700 |
Jan 16, 2024 | 54.29 | 54.35 | 54.07 | 54.12 | 54.12 | 452,200 |
Jan 12, 2024 | 55.23 | 55.23 | 54.97 | 55.03 | 55.03 | 360,300 |
Jan 11, 2024 | 54.84 | 54.84 | 54.48 | 54.74 | 54.74 | 385,100 |
Jan 10, 2024 | 54.73 | 54.80 | 54.62 | 54.68 | 54.68 | 585,800 |
Jan 09, 2024 | 54.70 | 54.91 | 54.70 | 54.80 | 54.80 | 357,500 |
Jan 08, 2024 | 54.89 | 55.22 | 54.85 | 55.19 | 55.19 | 589,300 |
Jan 05, 2024 | 55.09 | 55.39 | 55.09 | 55.23 | 55.23 | 475,900 |
Jan 04, 2024 | 55.08 | 55.19 | 55.02 | 55.06 | 55.06 | 734,700 |
Jan 03, 2024 | 54.94 | 55.16 | 54.79 | 55.07 | 55.07 | 357,200 |
Jan 02, 2024 | 55.66 | 55.66 | 55.33 | 55.37 | 55.37 | 589,900 |
Dec 29, 2023 | 55.52 | 55.69 | 55.50 | 55.59 | 55.59 | 346,400 |
Dec 28, 2023 | 55.43 | 55.65 | 55.43 | 55.51 | 55.51 | 417,900 |
Dec 27, 2023 | 54.99 | 55.09 | 54.90 | 55.03 | 55.03 | 664,000 |
Dec 26, 2023 | 54.67 | 54.78 | 54.62 | 54.71 | 54.71 | 206,200 |
Dec 22, 2023 | 54.26 | 54.49 | 54.26 | 54.41 | 54.41 | 427,000 |
Dec 21, 2023 | 54.07 | 54.25 | 54.03 | 54.24 | 54.24 | 513,300 |
Dec 20, 2023 | 53.92 | 53.95 | 53.56 | 53.59 | 53.59 | 392,700 |
Dec 20, 2023 | 1.058 Dividend | |||||
Dec 19, 2023 | 55.06 | 55.36 | 54.92 | 55.33 | 54.27 | 282,400 |
Dec 18, 2023 | 55.02 | 55.06 | 54.88 | 55.03 | 53.98 | 431,100 |
Dec 15, 2023 | 55.03 | 55.21 | 54.94 | 55.03 | 53.98 | 383,900 |
Dec 14, 2023 | 54.97 | 55.35 | 54.97 | 55.32 | 54.26 | 425,000 |
Dec 13, 2023 | 54.21 | 54.90 | 54.14 | 54.90 | 53.85 | 306,700 |
Dec 12, 2023 | 54.29 | 54.49 | 54.22 | 54.49 | 53.45 | 259,000 |
Dec 11, 2023 | 54.13 | 54.47 | 54.13 | 54.47 | 53.43 | 312,800 |
Dec 08, 2023 | 54.18 | 54.32 | 54.11 | 54.23 | 53.19 | 395,300 |
Dec 07, 2023 | 54.31 | 54.41 | 54.23 | 54.39 | 53.35 | 811,800 |
Dec 06, 2023 | 54.33 | 54.40 | 54.19 | 54.22 | 53.18 | 512,700 |
Dec 05, 2023 | 54.15 | 54.28 | 54.11 | 54.23 | 53.19 | 275,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |