Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 51.47 | 51.55 | 50.60 | 50.69 | 50.69 | 277,000 |
Apr 19, 2024 | 50.47 | 51.53 | 50.41 | 51.46 | 51.46 | 190,800 |
Apr 18, 2024 | 49.84 | 50.85 | 49.84 | 50.50 | 50.50 | 226,800 |
Apr 17, 2024 | 49.91 | 50.19 | 49.36 | 49.36 | 49.36 | 181,400 |
Apr 16, 2024 | 49.23 | 49.83 | 48.97 | 49.54 | 49.54 | 162,600 |
Apr 15, 2024 | 48.67 | 49.72 | 48.37 | 49.44 | 49.44 | 216,700 |
Apr 12, 2024 | 49.00 | 49.15 | 48.43 | 48.55 | 48.55 | 143,600 |
Apr 11, 2024 | 48.92 | 49.30 | 48.56 | 49.05 | 49.05 | 148,900 |
Apr 10, 2024 | 50.11 | 50.13 | 48.06 | 48.59 | 48.59 | 211,700 |
Apr 09, 2024 | 50.74 | 51.01 | 50.25 | 50.37 | 50.37 | 182,600 |
Apr 08, 2024 | 48.20 | 50.69 | 48.20 | 50.62 | 50.62 | 391,200 |
Apr 05, 2024 | 49.20 | 49.48 | 47.74 | 47.92 | 47.92 | 237,500 |
Apr 05, 2024 | 0.8 Dividend | |||||
Apr 04, 2024 | 50.67 | 50.96 | 50.09 | 50.15 | 49.35 | 219,200 |
Apr 03, 2024 | 50.61 | 51.04 | 50.11 | 50.31 | 49.51 | 151,600 |
Apr 02, 2024 | 50.94 | 51.43 | 50.61 | 50.73 | 49.92 | 295,300 |
Apr 01, 2024 | 51.84 | 52.00 | 50.88 | 51.01 | 50.20 | 192,800 |
Mar 28, 2024 | 51.52 | 52.20 | 51.38 | 51.72 | 50.89 | 197,900 |
Mar 27, 2024 | 50.70 | 51.54 | 50.59 | 51.46 | 50.64 | 166,000 |
Mar 26, 2024 | 50.32 | 50.53 | 49.95 | 50.29 | 49.49 | 178,400 |
Mar 25, 2024 | 50.93 | 51.16 | 50.07 | 50.09 | 49.29 | 105,900 |
Mar 22, 2024 | 52.12 | 52.12 | 50.50 | 50.59 | 49.78 | 158,300 |
Mar 21, 2024 | 51.40 | 52.66 | 51.30 | 51.85 | 51.02 | 246,900 |
Mar 20, 2024 | 50.73 | 51.76 | 50.58 | 51.30 | 50.48 | 213,900 |
Mar 19, 2024 | 51.12 | 51.49 | 50.14 | 50.97 | 50.16 | 230,800 |
Mar 18, 2024 | 51.20 | 51.57 | 50.40 | 51.10 | 50.28 | 386,600 |
Mar 15, 2024 | 49.76 | 51.78 | 49.49 | 50.89 | 50.08 | 3,903,100 |
Mar 14, 2024 | 50.70 | 50.91 | 49.83 | 50.02 | 49.22 | 358,700 |
Mar 13, 2024 | 50.61 | 51.49 | 50.61 | 50.87 | 50.06 | 323,600 |
Mar 12, 2024 | 50.16 | 50.74 | 49.93 | 50.58 | 49.77 | 254,600 |
Mar 11, 2024 | 50.80 | 51.15 | 50.21 | 50.25 | 49.45 | 308,000 |
Mar 08, 2024 | 50.35 | 51.06 | 50.26 | 50.65 | 49.84 | 273,300 |
Mar 07, 2024 | 49.91 | 50.48 | 49.66 | 50.07 | 49.27 | 337,900 |
Mar 06, 2024 | 48.88 | 49.72 | 48.39 | 49.71 | 48.92 | 292,800 |
Mar 05, 2024 | 48.15 | 48.75 | 48.08 | 48.66 | 47.88 | 237,000 |
Mar 04, 2024 | 48.20 | 48.50 | 47.36 | 48.01 | 47.24 | 211,000 |
Mar 01, 2024 | 48.09 | 48.64 | 47.44 | 48.21 | 47.44 | 232,500 |
Feb 29, 2024 | 48.29 | 48.57 | 47.59 | 48.01 | 47.24 | 243,600 |
Feb 28, 2024 | 48.25 | 48.27 | 47.50 | 47.74 | 46.98 | 220,800 |
Feb 27, 2024 | 49.44 | 49.44 | 48.10 | 48.33 | 47.56 | 194,900 |
Feb 26, 2024 | 49.37 | 49.55 | 48.96 | 49.17 | 48.39 | 203,300 |
Feb 23, 2024 | 49.19 | 49.86 | 49.00 | 49.37 | 48.58 | 143,200 |
Feb 22, 2024 | 49.43 | 49.57 | 48.40 | 49.26 | 48.47 | 192,600 |
Feb 21, 2024 | 49.43 | 49.87 | 49.02 | 49.76 | 48.97 | 239,400 |
Feb 20, 2024 | 49.61 | 50.63 | 49.17 | 49.35 | 48.56 | 254,200 |
Feb 16, 2024 | 50.80 | 50.80 | 49.39 | 49.73 | 48.94 | 227,900 |
Feb 15, 2024 | 50.48 | 51.05 | 49.86 | 50.96 | 50.15 | 273,700 |
Feb 14, 2024 | 51.12 | 51.12 | 49.64 | 50.20 | 49.40 | 184,800 |
Feb 13, 2024 | 51.61 | 52.20 | 50.37 | 50.58 | 49.77 | 238,800 |
Feb 12, 2024 | 52.77 | 53.26 | 51.99 | 52.61 | 51.77 | 212,100 |
Feb 09, 2024 | 53.37 | 53.40 | 51.44 | 51.97 | 51.14 | 278,600 |
Feb 08, 2024 | 55.76 | 56.18 | 51.59 | 53.58 | 52.73 | 300,500 |
Feb 07, 2024 | 57.91 | 58.10 | 56.75 | 56.98 | 56.07 | 122,000 |
Feb 06, 2024 | 58.07 | 58.34 | 57.77 | 58.02 | 57.09 | 108,000 |
Feb 05, 2024 | 58.47 | 58.60 | 57.69 | 58.05 | 57.12 | 131,200 |
Feb 02, 2024 | 59.15 | 59.29 | 58.55 | 59.05 | 58.11 | 126,200 |
Feb 01, 2024 | 58.26 | 59.91 | 57.96 | 59.78 | 58.83 | 127,000 |
Jan 31, 2024 | 58.99 | 59.30 | 57.41 | 57.95 | 57.03 | 575,400 |
Jan 30, 2024 | 58.04 | 58.84 | 57.61 | 58.70 | 57.76 | 130,000 |
Jan 29, 2024 | 58.81 | 58.81 | 57.77 | 58.14 | 57.21 | 106,800 |
Jan 26, 2024 | 59.19 | 59.34 | 57.96 | 58.43 | 57.50 | 133,300 |
Jan 25, 2024 | 58.95 | 58.96 | 57.64 | 58.72 | 57.78 | 147,200 |
Jan 24, 2024 | 59.40 | 59.40 | 58.59 | 58.64 | 57.70 | 103,300 |
Jan 23, 2024 | 59.92 | 60.10 | 58.81 | 58.82 | 57.88 | 147,100 |
Jan 22, 2024 | 58.73 | 59.78 | 58.64 | 59.48 | 58.53 | 144,800 |
Jan 19, 2024 | 58.59 | 58.61 | 57.65 | 58.60 | 57.67 | 127,600 |
Jan 18, 2024 | 58.58 | 58.79 | 57.70 | 58.39 | 57.46 | 117,600 |
Jan 17, 2024 | 58.36 | 59.19 | 58.21 | 58.59 | 57.66 | 111,200 |
Jan 16, 2024 | 60.25 | 60.25 | 58.73 | 58.89 | 57.95 | 122,700 |
Jan 12, 2024 | 60.89 | 61.30 | 59.77 | 60.32 | 59.36 | 134,800 |
Jan 11, 2024 | 60.66 | 60.91 | 60.38 | 60.86 | 59.89 | 142,100 |
Jan 10, 2024 | 61.04 | 61.33 | 60.35 | 60.75 | 59.78 | 166,700 |
Jan 09, 2024 | 61.32 | 61.32 | 60.41 | 60.93 | 59.96 | 122,100 |
Jan 08, 2024 | 62.35 | 62.36 | 61.51 | 61.84 | 60.85 | 161,100 |
Jan 05, 2024 | 63.92 | 64.32 | 62.69 | 62.76 | 61.76 | 155,800 |
Jan 05, 2024 | 0.8 Dividend | |||||
Jan 04, 2024 | 65.70 | 66.14 | 64.86 | 65.22 | 63.39 | 226,800 |
Jan 03, 2024 | 67.00 | 67.42 | 65.05 | 65.26 | 63.43 | 214,700 |
Jan 02, 2024 | 67.00 | 67.80 | 66.86 | 67.18 | 65.30 | 198,300 |
Dec 29, 2023 | 66.99 | 67.50 | 66.79 | 67.32 | 65.43 | 173,600 |
Dec 28, 2023 | 66.66 | 67.32 | 66.42 | 67.28 | 65.39 | 95,000 |
Dec 27, 2023 | 66.66 | 67.40 | 66.47 | 66.95 | 65.07 | 92,100 |
Dec 26, 2023 | 65.35 | 66.48 | 65.01 | 66.39 | 64.53 | 96,100 |
Dec 22, 2023 | 65.20 | 65.89 | 64.77 | 65.12 | 63.30 | 88,200 |
Dec 21, 2023 | 64.09 | 64.72 | 63.76 | 64.70 | 62.89 | 140,100 |
Dec 20, 2023 | 64.16 | 65.35 | 63.62 | 64.16 | 62.36 | 160,500 |
Dec 19, 2023 | 62.55 | 64.50 | 62.39 | 64.12 | 62.32 | 178,000 |
Dec 18, 2023 | 63.32 | 63.35 | 61.95 | 62.14 | 60.40 | 258,100 |
Dec 15, 2023 | 63.25 | 64.85 | 61.80 | 63.32 | 61.55 | 3,033,900 |
Dec 14, 2023 | 62.04 | 64.44 | 61.52 | 63.42 | 61.64 | 407,100 |
Dec 13, 2023 | 60.16 | 61.76 | 58.92 | 61.71 | 59.98 | 311,900 |
Dec 12, 2023 | 60.08 | 60.34 | 59.02 | 60.32 | 58.63 | 290,100 |
Dec 11, 2023 | 60.00 | 60.28 | 58.71 | 60.11 | 58.43 | 268,900 |
Dec 08, 2023 | 60.29 | 60.49 | 59.64 | 60.17 | 58.48 | 151,400 |
Dec 07, 2023 | 59.29 | 60.24 | 58.64 | 60.22 | 58.53 | 137,100 |
Dec 06, 2023 | 60.06 | 60.39 | 58.21 | 59.00 | 57.35 | 184,600 |
Dec 05, 2023 | 59.05 | 60.55 | 58.65 | 60.39 | 58.70 | 161,100 |
Dec 04, 2023 | 57.35 | 59.44 | 57.35 | 59.33 | 57.67 | 155,800 |
Dec 01, 2023 | 56.05 | 57.63 | 55.96 | 57.55 | 55.94 | 146,800 |
Nov 30, 2023 | 55.73 | 56.55 | 55.22 | 56.26 | 54.68 | 143,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |