Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.16 | 56.29 | 56.15 | 56.22 | 56.22 | 419,900 |
Mar 27, 2024 | 56.22 | 56.28 | 56.10 | 56.20 | 56.20 | 352,900 |
Mar 26, 2024 | 56.22 | 56.22 | 56.10 | 56.10 | 56.10 | 377,000 |
Mar 25, 2024 | 56.22 | 56.30 | 56.13 | 56.13 | 56.13 | 429,400 |
Mar 22, 2024 | 56.28 | 56.30 | 56.15 | 56.15 | 56.15 | 327,300 |
Mar 21, 2024 | 56.26 | 56.29 | 56.19 | 56.23 | 56.23 | 792,800 |
Mar 20, 2024 | 56.11 | 56.22 | 56.09 | 56.17 | 56.17 | 377,600 |
Mar 19, 2024 | 56.05 | 56.14 | 55.88 | 56.08 | 56.08 | 938,600 |
Mar 18, 2024 | 55.92 | 56.15 | 55.88 | 55.89 | 55.89 | 815,700 |
Mar 15, 2024 | 55.68 | 56.00 | 55.68 | 55.95 | 55.95 | 1,670,400 |
Mar 14, 2024 | 55.92 | 55.97 | 55.81 | 55.94 | 55.94 | 481,000 |
Mar 13, 2024 | 55.67 | 56.00 | 55.60 | 55.99 | 55.99 | 412,700 |
Mar 12, 2024 | 55.59 | 55.70 | 55.51 | 55.66 | 55.66 | 219,300 |
Mar 11, 2024 | 55.50 | 55.69 | 55.41 | 55.66 | 55.66 | 268,600 |
Mar 08, 2024 | 55.78 | 55.78 | 55.58 | 55.59 | 55.59 | 346,900 |
Mar 07, 2024 | 55.69 | 55.72 | 55.52 | 55.69 | 55.69 | 906,400 |
Mar 06, 2024 | 55.45 | 55.64 | 55.38 | 55.63 | 55.63 | 468,400 |
Mar 05, 2024 | 55.46 | 55.58 | 55.33 | 55.51 | 55.51 | 406,100 |
Mar 04, 2024 | 55.43 | 55.67 | 55.37 | 55.46 | 55.46 | 461,400 |
Mar 01, 2024 | 55.54 | 55.65 | 55.51 | 55.62 | 55.62 | 231,600 |
Feb 29, 2024 | 55.74 | 55.76 | 55.41 | 55.54 | 55.54 | 364,900 |
Feb 28, 2024 | 55.34 | 55.52 | 55.34 | 55.50 | 55.50 | 370,800 |
Feb 27, 2024 | 55.37 | 55.55 | 55.30 | 55.33 | 55.33 | 229,800 |
Feb 26, 2024 | 55.44 | 55.54 | 55.43 | 55.44 | 55.44 | 290,100 |
Feb 23, 2024 | 55.48 | 55.69 | 55.42 | 55.58 | 55.58 | 386,300 |
Feb 22, 2024 | 55.21 | 55.46 | 55.21 | 55.42 | 55.42 | 343,500 |
Feb 21, 2024 | 55.20 | 55.28 | 55.14 | 55.24 | 55.24 | 382,800 |
Feb 20, 2024 | 55.03 | 55.31 | 55.03 | 55.16 | 55.16 | 452,100 |
Feb 16, 2024 | 55.42 | 55.42 | 55.15 | 55.25 | 55.25 | 619,000 |
Feb 15, 2024 | 55.47 | 55.51 | 55.25 | 55.38 | 55.38 | 456,900 |
Feb 14, 2024 | 55.19 | 55.58 | 55.19 | 55.55 | 55.55 | 313,800 |
Feb 13, 2024 | 55.32 | 55.51 | 55.10 | 55.23 | 55.23 | 684,500 |
Feb 12, 2024 | 55.58 | 55.67 | 55.46 | 55.48 | 55.48 | 400,100 |
Feb 09, 2024 | 55.33 | 55.63 | 55.33 | 55.52 | 55.52 | 274,200 |
Feb 08, 2024 | 55.32 | 55.46 | 55.28 | 55.35 | 55.35 | 278,000 |
Feb 07, 2024 | 55.51 | 55.70 | 55.38 | 55.40 | 55.40 | 309,200 |
Feb 06, 2024 | 55.38 | 55.62 | 55.38 | 55.51 | 55.51 | 274,200 |
Feb 05, 2024 | 55.22 | 55.52 | 55.10 | 55.41 | 55.41 | 352,000 |
Feb 02, 2024 | 55.21 | 55.54 | 55.11 | 55.45 | 55.45 | 477,000 |
Feb 01, 2024 | 55.26 | 55.37 | 54.69 | 55.27 | 55.27 | 992,100 |
Jan 31, 2024 | 55.38 | 55.46 | 55.20 | 55.21 | 55.21 | 472,000 |
Jan 30, 2024 | 55.53 | 55.54 | 55.36 | 55.39 | 55.39 | 322,100 |
Jan 29, 2024 | 55.50 | 55.56 | 55.46 | 55.50 | 55.50 | 370,200 |
Jan 26, 2024 | 55.50 | 55.63 | 55.48 | 55.48 | 55.48 | 754,600 |
Jan 25, 2024 | 55.66 | 55.69 | 55.45 | 55.52 | 55.52 | 487,800 |
Jan 24, 2024 | 55.69 | 55.69 | 55.46 | 55.46 | 55.46 | 437,100 |
Jan 23, 2024 | 55.77 | 55.77 | 55.39 | 55.47 | 55.47 | 617,100 |
Jan 22, 2024 | 55.89 | 56.00 | 55.62 | 55.75 | 55.75 | 466,000 |
Jan 19, 2024 | 55.50 | 55.76 | 55.35 | 55.71 | 55.71 | 349,000 |
Jan 18, 2024 | 55.37 | 55.47 | 55.32 | 55.43 | 55.43 | 379,800 |
Jan 17, 2024 | 55.39 | 55.55 | 55.35 | 55.38 | 55.38 | 336,300 |
Jan 16, 2024 | 55.32 | 55.43 | 55.31 | 55.35 | 55.35 | 387,500 |
Jan 12, 2024 | 55.50 | 55.54 | 55.36 | 55.39 | 55.39 | 263,600 |
Jan 11, 2024 | 55.48 | 55.53 | 55.31 | 55.40 | 55.40 | 434,900 |
Jan 10, 2024 | 55.41 | 55.70 | 55.41 | 55.58 | 55.58 | 742,800 |
Jan 09, 2024 | 55.21 | 55.55 | 55.21 | 55.52 | 55.52 | 306,800 |
Jan 08, 2024 | 55.29 | 55.49 | 55.17 | 55.49 | 55.49 | 777,600 |
Jan 05, 2024 | 55.29 | 55.45 | 55.20 | 55.28 | 55.28 | 560,600 |
Jan 04, 2024 | 55.39 | 55.41 | 55.17 | 55.37 | 55.37 | 670,900 |
Jan 03, 2024 | 55.28 | 55.46 | 55.11 | 55.20 | 55.20 | 643,700 |
Jan 02, 2024 | 55.71 | 55.81 | 55.10 | 55.20 | 55.20 | 1,137,100 |
Dec 29, 2023 | 55.86 | 55.93 | 55.74 | 55.80 | 55.80 | 665,100 |
Dec 28, 2023 | 55.81 | 55.99 | 55.81 | 55.89 | 55.89 | 431,000 |
Dec 27, 2023 | 55.84 | 56.00 | 55.82 | 55.82 | 55.82 | 896,600 |
Dec 26, 2023 | 55.87 | 56.00 | 55.81 | 55.83 | 55.83 | 367,200 |
Dec 22, 2023 | 55.89 | 55.96 | 55.66 | 55.83 | 55.83 | 405,200 |
Dec 21, 2023 | 55.56 | 55.92 | 55.55 | 55.76 | 55.76 | 511,800 |
Dec 20, 2023 | 55.88 | 56.09 | 55.50 | 55.52 | 55.52 | 909,500 |
Dec 19, 2023 | 55.70 | 55.93 | 55.47 | 55.83 | 55.83 | 653,600 |
Dec 18, 2023 | 55.55 | 55.65 | 55.44 | 55.57 | 55.57 | 446,600 |
Dec 15, 2023 | 55.63 | 55.78 | 55.47 | 55.48 | 55.48 | 1,094,900 |
Dec 14, 2023 | 55.54 | 55.84 | 55.54 | 55.71 | 55.71 | 849,500 |
Dec 13, 2023 | 55.31 | 55.68 | 55.23 | 55.47 | 55.47 | 611,800 |
Dec 12, 2023 | 55.43 | 55.50 | 55.28 | 55.30 | 55.30 | 299,400 |
Dec 11, 2023 | 55.25 | 55.53 | 55.11 | 55.28 | 55.28 | 475,400 |
Dec 08, 2023 | 55.41 | 55.46 | 55.16 | 55.38 | 55.38 | 303,800 |
Dec 07, 2023 | 55.39 | 55.39 | 55.16 | 55.32 | 55.32 | 471,900 |
Dec 06, 2023 | 55.49 | 55.49 | 55.23 | 55.24 | 55.24 | 559,400 |
Dec 05, 2023 | 55.46 | 55.59 | 55.38 | 55.38 | 55.38 | 345,800 |
Dec 04, 2023 | 55.49 | 55.75 | 55.44 | 55.55 | 55.55 | 394,000 |
Dec 01, 2023 | 55.08 | 55.62 | 54.92 | 55.58 | 55.58 | 370,500 |
Nov 30, 2023 | 55.25 | 55.35 | 55.05 | 55.16 | 55.16 | 451,200 |
Nov 29, 2023 | 54.98 | 55.52 | 54.87 | 55.09 | 55.09 | 1,057,700 |
Nov 28, 2023 | 54.93 | 55.16 | 54.80 | 54.96 | 54.96 | 477,800 |
Nov 27, 2023 | 54.91 | 55.02 | 54.79 | 55.01 | 55.01 | 564,200 |
Nov 24, 2023 | 54.90 | 55.08 | 54.75 | 55.06 | 55.06 | 286,800 |
Nov 22, 2023 | 54.68 | 54.86 | 54.50 | 54.86 | 54.86 | 507,600 |
Nov 21, 2023 | 54.68 | 54.81 | 54.54 | 54.55 | 54.55 | 274,400 |
Nov 20, 2023 | 54.58 | 54.88 | 54.51 | 54.88 | 54.88 | 526,200 |
Nov 17, 2023 | 54.40 | 54.74 | 54.22 | 54.70 | 54.70 | 807,000 |
Nov 16, 2023 | 54.44 | 54.46 | 54.17 | 54.37 | 54.37 | 644,000 |
Nov 15, 2023 | 54.39 | 54.50 | 54.22 | 54.33 | 54.33 | 797,300 |
Nov 14, 2023 | 53.94 | 54.42 | 53.73 | 54.41 | 54.41 | 903,100 |
Nov 13, 2023 | 53.75 | 53.99 | 53.68 | 53.93 | 53.93 | 649,000 |
Nov 10, 2023 | 53.85 | 53.86 | 53.46 | 53.75 | 53.75 | 529,900 |
Nov 09, 2023 | 53.65 | 53.87 | 53.62 | 53.75 | 53.75 | 483,200 |
Nov 08, 2023 | 53.75 | 53.82 | 53.51 | 53.63 | 53.63 | 384,900 |
Nov 07, 2023 | 53.64 | 53.81 | 53.46 | 53.75 | 53.75 | 444,500 |
Nov 06, 2023 | 53.55 | 53.68 | 53.46 | 53.63 | 53.63 | 625,300 |
Nov 03, 2023 | 53.77 | 53.85 | 53.51 | 53.64 | 53.64 | 931,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |