Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.54 | 55.14 | 54.05 | 54.99 | 54.99 | 1,838,730 |
Mar 27, 2024 | 52.43 | 54.26 | 52.43 | 54.23 | 54.23 | 1,761,100 |
Mar 26, 2024 | 52.47 | 52.55 | 51.66 | 52.00 | 52.00 | 1,224,900 |
Mar 25, 2024 | 51.79 | 52.68 | 51.75 | 52.06 | 52.06 | 1,352,100 |
Mar 22, 2024 | 53.09 | 53.40 | 51.65 | 51.65 | 51.65 | 2,137,000 |
Mar 21, 2024 | 52.18 | 54.40 | 52.18 | 52.90 | 52.90 | 2,320,800 |
Mar 20, 2024 | 49.50 | 52.01 | 49.39 | 51.76 | 51.76 | 2,377,300 |
Mar 19, 2024 | 49.35 | 50.22 | 49.22 | 49.87 | 49.87 | 1,928,400 |
Mar 18, 2024 | 49.49 | 49.87 | 48.79 | 49.59 | 49.59 | 1,606,600 |
Mar 15, 2024 | 48.92 | 50.02 | 48.92 | 49.49 | 49.49 | 7,246,300 |
Mar 14, 2024 | 50.69 | 51.02 | 48.95 | 49.28 | 49.28 | 2,546,200 |
Mar 14, 2024 | 0.71 Dividend | |||||
Mar 13, 2024 | 51.99 | 52.65 | 51.44 | 51.69 | 50.98 | 2,160,400 |
Mar 12, 2024 | 52.51 | 52.79 | 51.32 | 51.73 | 51.02 | 1,915,600 |
Mar 11, 2024 | 52.25 | 52.97 | 51.95 | 52.39 | 51.67 | 1,928,500 |
Mar 08, 2024 | 52.78 | 53.80 | 52.61 | 52.69 | 51.97 | 2,625,200 |
Mar 07, 2024 | 51.84 | 52.83 | 51.23 | 52.07 | 51.35 | 2,889,600 |
Mar 06, 2024 | 51.80 | 52.05 | 49.87 | 51.20 | 50.50 | 3,740,900 |
Mar 05, 2024 | 49.48 | 52.73 | 49.36 | 51.74 | 51.03 | 3,434,100 |
Mar 04, 2024 | 50.26 | 50.92 | 49.67 | 49.86 | 49.18 | 3,182,800 |
Mar 01, 2024 | 48.70 | 49.77 | 47.64 | 49.59 | 48.91 | 2,870,500 |
Feb 29, 2024 | 49.26 | 49.97 | 48.90 | 49.38 | 48.70 | 1,981,300 |
Feb 28, 2024 | 48.77 | 49.27 | 48.46 | 48.52 | 47.85 | 1,561,400 |
Feb 27, 2024 | 49.12 | 49.99 | 48.84 | 49.30 | 48.62 | 1,871,100 |
Feb 26, 2024 | 49.23 | 50.18 | 48.69 | 48.97 | 48.30 | 1,526,000 |
Feb 23, 2024 | 49.78 | 49.99 | 49.14 | 49.54 | 48.86 | 2,054,500 |
Feb 22, 2024 | 49.80 | 50.74 | 49.49 | 49.96 | 49.27 | 1,345,100 |
Feb 21, 2024 | 50.04 | 50.58 | 49.47 | 49.83 | 49.15 | 1,928,800 |
Feb 20, 2024 | 49.51 | 50.87 | 49.51 | 50.42 | 49.73 | 1,573,300 |
Feb 16, 2024 | 50.63 | 51.03 | 49.89 | 50.34 | 49.65 | 2,038,300 |
Feb 15, 2024 | 50.92 | 51.99 | 50.76 | 51.39 | 50.68 | 2,340,600 |
Feb 14, 2024 | 50.45 | 50.95 | 49.70 | 50.42 | 49.73 | 1,617,000 |
Feb 13, 2024 | 50.95 | 50.95 | 48.88 | 49.80 | 49.12 | 2,391,100 |
Feb 12, 2024 | 51.44 | 53.39 | 51.38 | 52.61 | 51.89 | 1,694,000 |
Feb 09, 2024 | 51.00 | 51.84 | 50.13 | 51.35 | 50.64 | 1,516,900 |
Feb 08, 2024 | 49.83 | 51.11 | 49.39 | 51.07 | 50.37 | 1,542,300 |
Feb 07, 2024 | 49.63 | 50.84 | 47.81 | 50.20 | 49.51 | 2,358,200 |
Feb 06, 2024 | 50.37 | 51.18 | 49.00 | 49.25 | 48.57 | 2,770,400 |
Feb 05, 2024 | 50.74 | 50.94 | 50.07 | 50.36 | 49.67 | 1,626,700 |
Feb 02, 2024 | 50.01 | 51.66 | 49.50 | 51.48 | 50.77 | 2,423,600 |
Feb 01, 2024 | 52.75 | 53.14 | 48.85 | 51.06 | 50.36 | 4,406,800 |
Jan 31, 2024 | 53.39 | 54.78 | 52.57 | 52.58 | 51.86 | 3,193,700 |
Jan 30, 2024 | 55.65 | 55.97 | 55.31 | 55.59 | 54.83 | 1,132,800 |
Jan 29, 2024 | 54.69 | 55.94 | 54.36 | 55.85 | 55.08 | 1,708,700 |
Jan 26, 2024 | 55.16 | 55.81 | 54.88 | 54.92 | 54.17 | 1,638,200 |
Jan 25, 2024 | 55.74 | 56.07 | 53.92 | 54.97 | 54.21 | 1,109,300 |
Jan 24, 2024 | 54.75 | 55.52 | 54.14 | 55.03 | 54.27 | 2,235,900 |
Jan 23, 2024 | 54.12 | 54.74 | 53.13 | 53.96 | 53.22 | 2,478,600 |
Jan 22, 2024 | 51.55 | 53.76 | 51.55 | 53.67 | 52.93 | 2,635,700 |
Jan 19, 2024 | 52.20 | 52.99 | 51.49 | 52.60 | 51.88 | 4,042,200 |
Jan 18, 2024 | 53.10 | 53.24 | 51.64 | 52.29 | 51.57 | 2,520,200 |
Jan 17, 2024 | 52.30 | 53.29 | 52.09 | 52.68 | 51.96 | 2,041,600 |
Jan 16, 2024 | 53.22 | 53.52 | 52.39 | 53.25 | 52.52 | 2,038,500 |
Jan 12, 2024 | 55.58 | 55.59 | 53.64 | 54.11 | 53.37 | 1,442,300 |
Jan 11, 2024 | 55.30 | 55.43 | 53.97 | 55.20 | 54.44 | 1,596,900 |
Jan 10, 2024 | 55.80 | 55.99 | 55.14 | 55.55 | 54.79 | 1,356,000 |
Jan 09, 2024 | 55.94 | 56.39 | 55.69 | 56.16 | 55.39 | 1,415,200 |
Jan 08, 2024 | 56.11 | 56.91 | 55.65 | 56.80 | 56.02 | 1,507,700 |
Jan 05, 2024 | 55.16 | 57.07 | 54.85 | 56.51 | 55.73 | 1,931,100 |
Jan 04, 2024 | 55.14 | 56.13 | 54.97 | 55.07 | 54.31 | 2,392,800 |
Jan 03, 2024 | 55.56 | 55.57 | 54.18 | 54.68 | 53.93 | 2,276,200 |
Jan 02, 2024 | 55.46 | 56.85 | 54.93 | 56.50 | 55.72 | 2,342,800 |
Dec 29, 2023 | 56.29 | 56.47 | 55.53 | 55.81 | 55.04 | 1,465,500 |
Dec 28, 2023 | 55.94 | 56.60 | 55.94 | 56.57 | 55.79 | 1,084,800 |
Dec 27, 2023 | 56.08 | 56.56 | 55.73 | 56.29 | 55.52 | 930,900 |
Dec 26, 2023 | 55.27 | 56.47 | 54.90 | 56.28 | 55.51 | 718,300 |
Dec 22, 2023 | 55.44 | 56.30 | 54.82 | 55.16 | 54.40 | 1,021,800 |
Dec 21, 2023 | 54.68 | 55.43 | 54.22 | 55.07 | 54.31 | 1,744,500 |
Dec 20, 2023 | 55.05 | 55.82 | 53.61 | 53.84 | 53.10 | 1,809,000 |
Dec 19, 2023 | 54.76 | 55.91 | 54.39 | 55.73 | 54.96 | 1,445,600 |
Dec 18, 2023 | 55.81 | 55.81 | 54.34 | 54.66 | 53.91 | 1,623,300 |
Dec 15, 2023 | 56.74 | 57.25 | 55.10 | 55.39 | 54.63 | 4,433,900 |
Dec 14, 2023 | 54.63 | 57.39 | 54.63 | 56.81 | 56.03 | 4,658,200 |
Dec 14, 2023 | 0.71 Dividend | |||||
Dec 13, 2023 | 49.51 | 53.18 | 49.31 | 53.05 | 51.62 | 3,221,500 |
Dec 12, 2023 | 49.23 | 49.64 | 48.88 | 49.51 | 48.18 | 1,719,300 |
Dec 11, 2023 | 49.81 | 50.47 | 49.64 | 49.88 | 48.54 | 1,260,400 |
Dec 08, 2023 | 49.19 | 50.53 | 49.02 | 49.97 | 48.62 | 1,865,200 |
Dec 07, 2023 | 47.71 | 49.42 | 47.63 | 49.24 | 47.91 | 2,933,400 |
Dec 06, 2023 | 48.48 | 49.92 | 46.80 | 47.62 | 46.34 | 4,618,800 |
Dec 05, 2023 | 48.95 | 49.19 | 47.66 | 47.83 | 46.54 | 1,837,800 |
Dec 04, 2023 | 47.79 | 49.92 | 47.68 | 49.45 | 48.12 | 2,389,700 |
Dec 01, 2023 | 44.83 | 48.31 | 44.63 | 48.20 | 46.90 | 2,992,100 |
Nov 30, 2023 | 45.34 | 45.87 | 44.79 | 45.22 | 44.00 | 1,856,700 |
Nov 29, 2023 | 44.17 | 45.54 | 44.17 | 45.08 | 43.87 | 2,391,600 |
Nov 28, 2023 | 43.34 | 43.69 | 42.55 | 43.58 | 42.41 | 1,919,800 |
Nov 27, 2023 | 43.28 | 43.52 | 42.90 | 43.28 | 42.11 | 1,436,000 |
Nov 24, 2023 | 43.72 | 44.14 | 43.41 | 43.76 | 42.58 | 400,400 |
Nov 22, 2023 | 44.24 | 44.40 | 43.38 | 43.63 | 42.45 | 851,100 |
Nov 21, 2023 | 44.45 | 44.52 | 43.64 | 43.76 | 42.58 | 1,267,700 |
Nov 20, 2023 | 45.02 | 45.17 | 44.44 | 44.77 | 43.56 | 1,232,700 |
Nov 17, 2023 | 44.98 | 45.33 | 44.41 | 45.23 | 44.01 | 1,112,500 |
Nov 16, 2023 | 44.87 | 45.17 | 43.76 | 44.34 | 43.15 | 1,120,400 |
Nov 15, 2023 | 44.25 | 45.81 | 44.22 | 45.05 | 43.84 | 1,878,400 |
Nov 14, 2023 | 43.00 | 44.82 | 42.90 | 44.18 | 42.99 | 2,655,000 |
Nov 13, 2023 | 41.14 | 41.19 | 40.41 | 40.98 | 39.88 | 1,313,300 |
Nov 10, 2023 | 41.49 | 41.66 | 40.75 | 41.35 | 40.24 | 1,242,200 |
Nov 09, 2023 | 42.47 | 42.52 | 40.98 | 41.16 | 40.05 | 1,322,800 |
Nov 08, 2023 | 42.40 | 42.47 | 41.82 | 42.25 | 41.11 | 1,265,300 |
Nov 07, 2023 | 42.73 | 43.24 | 42.23 | 42.45 | 41.31 | 1,890,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |