Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 54.26 | 55.04 | 54.20 | 54.93 | 54.93 | 3,718,200 |
23 Apr 2024 | 53.37 | 54.48 | 53.26 | 54.31 | 54.31 | 3,585,300 |
22 Apr 2024 | 53.28 | 53.57 | 52.87 | 53.30 | 53.30 | 3,307,200 |
19 Apr 2024 | 53.42 | 53.62 | 52.41 | 52.88 | 52.88 | 5,783,500 |
18 Apr 2024 | 54.19 | 54.34 | 53.16 | 53.20 | 53.20 | 3,490,100 |
17 Apr 2024 | 54.49 | 54.76 | 53.87 | 54.02 | 54.02 | 3,565,300 |
16 Apr 2024 | 54.88 | 54.89 | 54.34 | 54.38 | 54.38 | 4,506,100 |
15 Apr 2024 | 56.09 | 56.26 | 54.56 | 54.75 | 54.75 | 4,880,300 |
12 Apr 2024 | 55.41 | 55.76 | 55.07 | 55.38 | 55.38 | 3,609,500 |
11 Apr 2024 | 55.98 | 56.20 | 55.50 | 56.00 | 56.00 | 3,368,600 |
10 Apr 2024 | 55.85 | 56.31 | 55.53 | 56.03 | 56.03 | 3,767,600 |
09 Apr 2024 | 56.55 | 56.75 | 55.61 | 56.69 | 56.69 | 3,374,500 |
08 Apr 2024 | 56.59 | 56.84 | 56.20 | 56.28 | 56.28 | 3,953,000 |
05 Apr 2024 | 56.56 | 56.95 | 55.81 | 56.55 | 56.55 | 3,387,800 |
04 Apr 2024 | 58.06 | 58.35 | 55.70 | 55.74 | 55.74 | 4,285,000 |
03 Apr 2024 | 57.13 | 57.97 | 57.02 | 57.37 | 57.37 | 3,866,500 |
02 Apr 2024 | 57.52 | 57.52 | 56.77 | 57.25 | 57.25 | 3,900,200 |
01 Apr 2024 | 58.13 | 58.58 | 57.72 | 58.07 | 58.07 | 4,161,100 |
28 Mar 2024 | 57.88 | 58.15 | 57.44 | 57.92 | 57.92 | 5,084,200 |
27 Mar 2024 | 57.74 | 57.91 | 56.81 | 57.24 | 57.24 | 3,713,500 |
26 Mar 2024 | 57.32 | 57.40 | 57.03 | 57.22 | 57.22 | 4,302,300 |
25 Mar 2024 | 57.41 | 57.55 | 57.02 | 57.18 | 57.18 | 3,667,600 |
22 Mar 2024 | 57.41 | 57.59 | 57.18 | 57.41 | 57.41 | 4,501,300 |
21 Mar 2024 | 57.33 | 57.86 | 57.19 | 57.21 | 57.21 | 5,824,400 |
20 Mar 2024 | 56.42 | 56.95 | 56.28 | 56.90 | 56.90 | 3,890,000 |
19 Mar 2024 | 56.37 | 56.50 | 56.01 | 56.27 | 56.27 | 3,694,600 |
18 Mar 2024 | 56.56 | 56.77 | 56.04 | 56.09 | 56.09 | 3,588,900 |
15 Mar 2024 | 56.45 | 56.75 | 56.00 | 56.13 | 56.13 | 10,434,800 |
14 Mar 2024 | 56.64 | 56.96 | 56.27 | 56.42 | 56.42 | 8,977,700 |
13 Mar 2024 | 55.10 | 56.46 | 54.98 | 56.25 | 56.25 | 9,044,900 |
12 Mar 2024 | 54.77 | 55.41 | 54.35 | 55.19 | 55.19 | 5,398,900 |
11 Mar 2024 | 54.96 | 54.96 | 53.71 | 54.53 | 54.53 | 5,446,100 |
08 Mar 2024 | 55.19 | 55.83 | 54.72 | 54.96 | 54.96 | 4,094,600 |
07 Mar 2024 | 55.14 | 55.38 | 54.94 | 55.21 | 55.21 | 4,261,500 |
06 Mar 2024 | 54.19 | 54.84 | 53.93 | 54.62 | 54.62 | 5,377,700 |
05 Mar 2024 | 54.09 | 54.10 | 53.58 | 53.86 | 53.86 | 6,521,600 |
04 Mar 2024 | 53.68 | 54.35 | 53.57 | 54.10 | 54.10 | 4,883,400 |
01 Mar 2024 | 53.03 | 53.70 | 52.67 | 53.58 | 53.58 | 4,814,400 |
29 Feb 2024 | 53.32 | 53.38 | 52.58 | 53.15 | 53.15 | 8,278,900 |
28 Feb 2024 | 52.65 | 53.15 | 52.30 | 53.08 | 53.08 | 4,917,900 |
27 Feb 2024 | 52.43 | 53.00 | 51.92 | 52.92 | 52.92 | 5,576,300 |
26 Feb 2024 | 51.06 | 52.81 | 50.97 | 52.50 | 52.50 | 9,658,600 |
23 Feb 2024 | 48.94 | 51.54 | 48.58 | 51.38 | 51.38 | 13,718,500 |
22 Feb 2024 | 49.62 | 49.90 | 49.27 | 49.41 | 49.41 | 5,448,400 |
21 Feb 2024 | 48.33 | 49.02 | 48.22 | 48.89 | 48.89 | 3,072,300 |
20 Feb 2024 | 49.03 | 49.24 | 48.48 | 48.52 | 48.52 | 4,557,900 |
16 Feb 2024 | 49.64 | 49.77 | 48.93 | 48.96 | 48.96 | 3,927,200 |
15 Feb 2024 | 49.34 | 49.87 | 49.04 | 49.73 | 49.73 | 3,618,200 |
14 Feb 2024 | 49.54 | 49.75 | 48.71 | 49.22 | 49.22 | 3,770,600 |
13 Feb 2024 | 49.74 | 49.92 | 48.80 | 49.23 | 49.23 | 4,968,500 |
12 Feb 2024 | 50.74 | 50.86 | 50.29 | 50.48 | 50.48 | 2,710,600 |
09 Feb 2024 | 50.97 | 51.15 | 50.65 | 50.91 | 50.91 | 3,139,100 |
08 Feb 2024 | 50.80 | 51.07 | 50.59 | 50.96 | 50.96 | 2,219,400 |
07 Feb 2024 | 50.85 | 51.27 | 50.58 | 50.85 | 50.85 | 3,795,400 |
06 Feb 2024 | 50.12 | 50.50 | 49.76 | 50.48 | 50.48 | 3,132,200 |
05 Feb 2024 | 50.00 | 50.15 | 49.40 | 49.99 | 49.99 | 4,520,300 |
02 Feb 2024 | 49.20 | 50.24 | 48.92 | 50.03 | 50.03 | 4,073,500 |
01 Feb 2024 | 48.29 | 49.23 | 48.06 | 49.20 | 49.20 | 3,162,500 |
31 Jan 2024 | 48.75 | 49.01 | 47.92 | 48.04 | 48.04 | 4,018,900 |
30 Jan 2024 | 48.43 | 48.99 | 48.38 | 48.95 | 48.95 | 3,275,200 |
29 Jan 2024 | 47.84 | 48.67 | 47.73 | 48.66 | 48.66 | 3,512,900 |
26 Jan 2024 | 49.00 | 49.03 | 47.74 | 48.06 | 48.06 | 6,239,000 |
25 Jan 2024 | 48.96 | 49.14 | 48.45 | 48.99 | 48.99 | 3,505,100 |
24 Jan 2024 | 49.80 | 49.88 | 48.55 | 48.65 | 48.65 | 4,684,500 |
23 Jan 2024 | 49.41 | 49.59 | 49.00 | 49.53 | 49.53 | 3,703,300 |
22 Jan 2024 | 49.01 | 49.55 | 49.00 | 49.49 | 49.49 | 3,601,000 |
19 Jan 2024 | 48.29 | 48.85 | 48.22 | 48.70 | 48.70 | 4,067,400 |
18 Jan 2024 | 47.78 | 48.20 | 47.51 | 48.17 | 48.17 | 3,551,300 |
17 Jan 2024 | 47.73 | 47.99 | 47.31 | 47.75 | 47.75 | 3,457,500 |
16 Jan 2024 | 47.39 | 47.91 | 47.36 | 47.90 | 47.90 | 3,756,400 |
12 Jan 2024 | 47.97 | 47.97 | 47.38 | 47.57 | 47.57 | 3,672,300 |
11 Jan 2024 | 48.00 | 48.16 | 47.19 | 47.82 | 47.82 | 2,965,600 |
10 Jan 2024 | 47.43 | 47.98 | 47.28 | 47.93 | 47.93 | 7,418,700 |
09 Jan 2024 | 46.87 | 47.51 | 46.82 | 47.28 | 47.28 | 5,236,100 |
08 Jan 2024 | 46.49 | 47.39 | 46.49 | 47.34 | 47.34 | 3,692,000 |
05 Jan 2024 | 46.55 | 46.71 | 46.21 | 46.55 | 46.55 | 3,037,100 |
04 Jan 2024 | 46.72 | 47.16 | 46.64 | 46.64 | 46.64 | 3,840,800 |
03 Jan 2024 | 47.26 | 47.36 | 46.78 | 46.83 | 46.83 | 4,483,300 |
02 Jan 2024 | 48.80 | 49.01 | 47.27 | 47.51 | 47.51 | 5,203,200 |
29 Dec 2023 | 49.00 | 49.08 | 48.60 | 49.00 | 49.00 | 5,129,800 |
28 Dec 2023 | 49.07 | 49.18 | 48.76 | 48.91 | 48.91 | 1,530,600 |
27 Dec 2023 | 49.00 | 49.09 | 48.68 | 48.88 | 48.88 | 1,901,600 |
26 Dec 2023 | 49.01 | 49.15 | 48.59 | 49.00 | 49.00 | 2,491,400 |
22 Dec 2023 | 48.51 | 48.87 | 48.40 | 48.81 | 48.81 | 2,702,300 |
21 Dec 2023 | 48.18 | 48.52 | 47.90 | 48.41 | 48.41 | 4,002,300 |
20 Dec 2023 | 48.59 | 48.97 | 47.89 | 47.91 | 47.91 | 4,060,800 |
19 Dec 2023 | 48.84 | 49.02 | 48.39 | 48.56 | 48.56 | 4,432,200 |
18 Dec 2023 | 49.37 | 49.70 | 48.44 | 48.73 | 48.73 | 4,495,100 |
15 Dec 2023 | 49.22 | 49.36 | 48.60 | 48.91 | 48.91 | 10,750,200 |
14 Dec 2023 | 50.22 | 50.22 | 48.85 | 49.16 | 49.16 | 5,391,200 |
13 Dec 2023 | 49.54 | 50.02 | 49.27 | 49.87 | 49.87 | 5,005,100 |
12 Dec 2023 | 49.06 | 49.47 | 48.67 | 49.37 | 49.37 | 3,966,300 |
11 Dec 2023 | 47.89 | 49.19 | 47.84 | 49.01 | 49.01 | 6,345,000 |
08 Dec 2023 | 47.21 | 47.63 | 47.08 | 47.39 | 47.39 | 4,750,200 |
07 Dec 2023 | 47.97 | 48.04 | 47.52 | 47.68 | 47.68 | 5,903,700 |
06 Dec 2023 | 48.97 | 49.30 | 47.09 | 47.70 | 47.70 | 6,511,400 |
05 Dec 2023 | 48.78 | 49.16 | 48.45 | 48.79 | 48.79 | 3,328,600 |
04 Dec 2023 | 49.61 | 50.11 | 48.84 | 49.09 | 49.09 | 5,680,500 |
01 Dec 2023 | 50.08 | 50.32 | 49.55 | 50.13 | 50.13 | 4,463,200 |
30 Nov 2023 | 50.28 | 50.35 | 49.55 | 50.22 | 50.22 | 9,226,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |