Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Apr 2024 | 52.63 | 53.08 | 52.42 | 52.78 | 52.78 | 1,030,817 |
18 Apr 2024 | 52.32 | 52.96 | 52.05 | 52.65 | 52.65 | 1,536,600 |
17 Apr 2024 | 51.93 | 52.38 | 51.54 | 51.81 | 51.81 | 1,262,400 |
16 Apr 2024 | 52.12 | 52.25 | 51.39 | 51.67 | 51.67 | 1,471,600 |
15 Apr 2024 | 53.45 | 53.71 | 52.26 | 52.36 | 52.36 | 1,668,600 |
12 Apr 2024 | 54.25 | 54.37 | 52.50 | 52.92 | 52.92 | 2,302,600 |
11 Apr 2024 | 55.52 | 55.69 | 54.28 | 54.59 | 54.59 | 1,660,500 |
10 Apr 2024 | 55.84 | 56.09 | 54.83 | 55.48 | 55.48 | 1,646,000 |
09 Apr 2024 | 56.38 | 56.49 | 55.27 | 56.24 | 56.24 | 1,723,100 |
08 Apr 2024 | 57.13 | 57.43 | 55.72 | 55.73 | 55.73 | 2,534,000 |
05 Apr 2024 | 55.41 | 57.09 | 55.33 | 56.76 | 56.76 | 2,053,400 |
04 Apr 2024 | 56.60 | 57.10 | 55.96 | 56.19 | 56.19 | 2,560,300 |
03 Apr 2024 | 54.63 | 56.36 | 54.59 | 56.19 | 56.19 | 3,446,200 |
02 Apr 2024 | 54.87 | 55.73 | 54.41 | 54.60 | 54.60 | 2,229,500 |
01 Apr 2024 | 54.75 | 55.21 | 54.49 | 54.86 | 54.86 | 1,729,600 |
28 Mar 2024 | 53.76 | 54.91 | 53.63 | 54.31 | 54.31 | 3,273,900 |
27 Mar 2024 | 52.75 | 53.72 | 52.48 | 53.63 | 53.63 | 3,249,500 |
27 Mar 2024 | 0.54 Dividend | |||||
26 Mar 2024 | 53.29 | 53.91 | 52.72 | 53.06 | 52.52 | 2,389,200 |
25 Mar 2024 | 52.47 | 53.01 | 52.24 | 52.55 | 52.02 | 1,280,000 |
22 Mar 2024 | 53.60 | 53.64 | 51.95 | 52.23 | 51.70 | 2,884,900 |
21 Mar 2024 | 54.00 | 54.16 | 53.44 | 53.62 | 53.07 | 2,522,900 |
20 Mar 2024 | 52.97 | 53.91 | 52.69 | 53.65 | 53.10 | 1,486,600 |
19 Mar 2024 | 53.70 | 53.75 | 53.03 | 53.07 | 52.53 | 1,103,000 |
18 Mar 2024 | 54.01 | 54.49 | 53.64 | 53.81 | 53.26 | 2,002,500 |
15 Mar 2024 | 52.96 | 54.07 | 52.96 | 53.76 | 53.21 | 3,273,800 |
14 Mar 2024 | 53.61 | 53.76 | 52.88 | 53.09 | 52.55 | 1,648,800 |
13 Mar 2024 | 52.87 | 53.92 | 52.72 | 53.68 | 53.13 | 2,636,900 |
12 Mar 2024 | 53.33 | 53.68 | 52.61 | 52.98 | 52.44 | 2,751,900 |
11 Mar 2024 | 52.77 | 53.47 | 52.77 | 53.23 | 52.69 | 1,373,800 |
08 Mar 2024 | 53.65 | 54.01 | 52.71 | 52.90 | 52.36 | 1,377,800 |
07 Mar 2024 | 52.80 | 53.77 | 52.80 | 53.76 | 53.21 | 2,022,000 |
06 Mar 2024 | 51.46 | 52.58 | 51.30 | 52.46 | 51.93 | 1,990,600 |
05 Mar 2024 | 50.75 | 51.35 | 50.60 | 50.89 | 50.37 | 1,725,000 |
04 Mar 2024 | 52.12 | 52.12 | 50.89 | 50.96 | 50.44 | 1,882,000 |
01 Mar 2024 | 52.90 | 53.35 | 52.08 | 52.24 | 51.71 | 1,740,300 |
29 Feb 2024 | 52.09 | 52.61 | 51.89 | 52.24 | 51.71 | 2,394,400 |
28 Feb 2024 | 52.95 | 53.72 | 52.67 | 52.76 | 52.22 | 1,752,600 |
27 Feb 2024 | 53.86 | 53.97 | 52.66 | 53.18 | 52.64 | 1,827,700 |
26 Feb 2024 | 53.18 | 53.77 | 52.66 | 53.57 | 53.02 | 1,498,000 |
23 Feb 2024 | 52.83 | 53.75 | 52.48 | 53.24 | 52.70 | 2,660,000 |
22 Feb 2024 | 51.95 | 54.22 | 51.81 | 54.15 | 53.60 | 3,691,100 |
21 Feb 2024 | 50.61 | 50.95 | 50.06 | 50.44 | 49.93 | 2,109,500 |
20 Feb 2024 | 51.00 | 51.14 | 50.33 | 50.57 | 50.06 | 2,143,300 |
16 Feb 2024 | 50.30 | 51.35 | 50.06 | 51.12 | 50.60 | 1,611,600 |
15 Feb 2024 | 48.99 | 50.46 | 48.96 | 50.40 | 49.89 | 2,025,900 |
14 Feb 2024 | 49.26 | 49.48 | 47.90 | 48.85 | 48.35 | 1,546,200 |
13 Feb 2024 | 49.17 | 49.72 | 48.27 | 48.81 | 48.31 | 1,365,100 |
12 Feb 2024 | 49.30 | 50.34 | 49.20 | 50.06 | 49.55 | 1,288,700 |
09 Feb 2024 | 49.04 | 49.71 | 48.88 | 49.11 | 48.61 | 1,218,000 |
08 Feb 2024 | 49.35 | 49.38 | 48.53 | 49.05 | 48.55 | 1,869,800 |
07 Feb 2024 | 50.72 | 50.99 | 49.40 | 49.68 | 49.17 | 2,292,500 |
06 Feb 2024 | 49.95 | 50.70 | 49.58 | 50.41 | 49.90 | 2,100,000 |
05 Feb 2024 | 50.33 | 50.70 | 49.80 | 50.12 | 49.61 | 1,373,700 |
02 Feb 2024 | 51.30 | 51.54 | 50.42 | 50.99 | 50.47 | 1,495,700 |
01 Feb 2024 | 50.36 | 52.33 | 50.20 | 51.99 | 51.46 | 2,530,500 |
31 Jan 2024 | 51.18 | 51.45 | 49.71 | 49.87 | 49.36 | 1,638,700 |
30 Jan 2024 | 50.81 | 51.71 | 50.67 | 51.12 | 50.60 | 1,569,800 |
29 Jan 2024 | 50.62 | 51.26 | 49.69 | 51.18 | 50.66 | 1,453,600 |
26 Jan 2024 | 50.72 | 51.04 | 50.30 | 50.86 | 50.34 | 1,566,300 |
25 Jan 2024 | 51.44 | 51.53 | 50.12 | 50.52 | 50.01 | 2,233,500 |
24 Jan 2024 | 51.95 | 51.95 | 50.78 | 51.16 | 50.64 | 1,992,600 |
23 Jan 2024 | 51.45 | 52.16 | 51.22 | 51.48 | 50.96 | 2,343,700 |
22 Jan 2024 | 51.29 | 51.29 | 50.57 | 51.05 | 50.53 | 1,906,100 |
19 Jan 2024 | 50.22 | 51.50 | 49.64 | 51.45 | 50.93 | 2,481,000 |
18 Jan 2024 | 49.29 | 50.04 | 48.82 | 49.99 | 49.48 | 2,651,700 |
17 Jan 2024 | 48.78 | 49.03 | 48.29 | 48.92 | 48.42 | 3,138,000 |
16 Jan 2024 | 49.97 | 50.35 | 49.12 | 49.44 | 48.94 | 3,549,500 |
12 Jan 2024 | 52.56 | 53.13 | 50.72 | 51.23 | 50.71 | 3,187,600 |
11 Jan 2024 | 53.30 | 53.44 | 52.37 | 52.88 | 52.34 | 1,712,900 |
10 Jan 2024 | 53.25 | 53.78 | 52.12 | 53.29 | 52.75 | 2,807,900 |
09 Jan 2024 | 55.11 | 55.20 | 53.22 | 53.25 | 52.71 | 3,112,400 |
08 Jan 2024 | 55.63 | 55.77 | 54.83 | 55.74 | 55.17 | 1,020,500 |
05 Jan 2024 | 56.00 | 56.62 | 55.27 | 56.18 | 55.61 | 1,429,600 |
04 Jan 2024 | 56.85 | 57.01 | 55.60 | 55.79 | 55.22 | 1,285,600 |
03 Jan 2024 | 56.43 | 57.17 | 56.18 | 56.81 | 56.23 | 1,462,300 |
02 Jan 2024 | 56.33 | 57.71 | 55.90 | 57.03 | 56.45 | 1,589,300 |
29 Dec 2023 | 56.25 | 56.58 | 55.86 | 56.33 | 55.76 | 1,139,400 |
28 Dec 2023 | 57.00 | 57.16 | 56.45 | 56.54 | 55.96 | 1,007,500 |
28 Dec 2023 | 0.53 Dividend | |||||
27 Dec 2023 | 57.12 | 57.87 | 57.04 | 57.49 | 56.38 | 1,062,400 |
26 Dec 2023 | 57.35 | 57.80 | 57.06 | 57.37 | 56.26 | 749,000 |
22 Dec 2023 | 57.07 | 57.73 | 56.97 | 57.07 | 55.97 | 863,100 |
21 Dec 2023 | 55.80 | 56.92 | 55.41 | 56.68 | 55.59 | 1,198,200 |
20 Dec 2023 | 56.53 | 57.14 | 55.45 | 55.48 | 54.41 | 1,384,500 |
19 Dec 2023 | 55.35 | 57.06 | 55.35 | 56.97 | 55.87 | 1,616,600 |
18 Dec 2023 | 55.57 | 56.39 | 54.84 | 54.94 | 53.88 | 1,690,600 |
15 Dec 2023 | 55.34 | 55.69 | 54.62 | 54.89 | 53.83 | 2,403,400 |
14 Dec 2023 | 55.75 | 57.53 | 55.33 | 55.46 | 54.39 | 2,732,400 |
13 Dec 2023 | 52.48 | 55.32 | 52.29 | 55.26 | 54.19 | 1,957,000 |
12 Dec 2023 | 54.09 | 54.14 | 52.52 | 52.61 | 51.59 | 2,245,600 |
11 Dec 2023 | 54.17 | 54.87 | 53.83 | 54.58 | 53.53 | 1,615,400 |
08 Dec 2023 | 54.21 | 55.02 | 53.88 | 54.42 | 53.37 | 899,700 |
07 Dec 2023 | 53.98 | 54.90 | 53.50 | 54.28 | 53.23 | 2,357,500 |
06 Dec 2023 | 53.67 | 54.40 | 53.28 | 53.39 | 52.36 | 1,363,900 |
05 Dec 2023 | 54.00 | 54.21 | 53.22 | 53.36 | 52.33 | 1,443,600 |
04 Dec 2023 | 54.99 | 55.45 | 54.02 | 54.27 | 53.22 | 1,094,200 |
01 Dec 2023 | 53.67 | 55.70 | 53.60 | 55.65 | 54.58 | 1,735,300 |
30 Nov 2023 | 54.99 | 55.32 | 53.40 | 53.47 | 52.44 | 2,894,200 |
29 Nov 2023 | 55.40 | 55.81 | 55.08 | 55.51 | 54.44 | 1,011,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |