Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 57.49 | 57.82 | 57.03 | 57.37 | 57.37 | 144,300 |
Mar 28, 2024 | 0.19 Dividend | |||||
Mar 27, 2024 | 57.13 | 57.61 | 57.01 | 57.32 | 57.13 | 122,200 |
Mar 26, 2024 | 57.12 | 57.12 | 56.14 | 56.50 | 56.31 | 112,600 |
Mar 25, 2024 | 56.37 | 57.08 | 55.05 | 56.62 | 56.43 | 100,100 |
Mar 22, 2024 | 56.35 | 56.35 | 55.81 | 56.02 | 55.83 | 83,700 |
Mar 21, 2024 | 56.25 | 56.72 | 55.69 | 56.40 | 56.21 | 158,300 |
Mar 20, 2024 | 54.89 | 56.18 | 54.39 | 55.98 | 55.79 | 122,800 |
Mar 19, 2024 | 53.20 | 55.28 | 53.20 | 54.93 | 54.75 | 189,600 |
Mar 18, 2024 | 53.23 | 53.69 | 52.73 | 53.18 | 53.00 | 202,700 |
Mar 15, 2024 | 52.99 | 53.93 | 52.99 | 53.38 | 53.20 | 990,500 |
Mar 14, 2024 | 54.61 | 54.61 | 52.96 | 53.25 | 53.07 | 161,800 |
Mar 13, 2024 | 53.96 | 54.74 | 53.47 | 54.46 | 54.28 | 200,500 |
Mar 12, 2024 | 54.33 | 54.50 | 53.79 | 54.07 | 53.89 | 194,100 |
Mar 11, 2024 | 54.50 | 54.71 | 53.52 | 54.23 | 54.05 | 162,700 |
Mar 08, 2024 | 54.96 | 55.68 | 54.50 | 54.86 | 54.68 | 203,100 |
Mar 07, 2024 | 53.54 | 54.72 | 53.20 | 53.94 | 53.76 | 175,100 |
Mar 06, 2024 | 54.00 | 54.23 | 52.67 | 53.09 | 52.91 | 178,700 |
Mar 05, 2024 | 54.52 | 55.02 | 53.34 | 53.36 | 53.18 | 142,600 |
Mar 04, 2024 | 55.41 | 55.54 | 54.00 | 54.63 | 54.45 | 143,700 |
Mar 01, 2024 | 55.41 | 55.96 | 54.18 | 55.46 | 55.28 | 156,200 |
Feb 29, 2024 | 55.15 | 55.57 | 54.66 | 55.28 | 55.10 | 140,000 |
Feb 28, 2024 | 53.99 | 55.05 | 53.78 | 54.63 | 54.45 | 158,900 |
Feb 27, 2024 | 53.29 | 54.22 | 52.84 | 54.17 | 53.99 | 186,200 |
Feb 26, 2024 | 52.34 | 52.98 | 52.05 | 52.84 | 52.66 | 169,600 |
Feb 23, 2024 | 52.50 | 53.40 | 51.84 | 52.75 | 52.58 | 199,300 |
Feb 22, 2024 | 56.05 | 56.27 | 51.30 | 52.04 | 51.87 | 322,600 |
Feb 21, 2024 | 54.49 | 56.57 | 50.45 | 56.25 | 56.06 | 249,900 |
Feb 20, 2024 | 53.42 | 54.48 | 53.13 | 53.30 | 53.12 | 185,800 |
Feb 16, 2024 | 54.60 | 54.70 | 53.71 | 54.23 | 54.05 | 154,300 |
Feb 15, 2024 | 52.84 | 54.70 | 52.77 | 54.58 | 54.40 | 177,900 |
Feb 14, 2024 | 52.28 | 52.84 | 51.42 | 52.76 | 52.59 | 129,100 |
Feb 13, 2024 | 52.70 | 53.09 | 51.18 | 51.60 | 51.43 | 228,800 |
Feb 12, 2024 | 52.21 | 54.40 | 52.19 | 54.03 | 53.85 | 167,800 |
Feb 09, 2024 | 52.21 | 52.50 | 51.48 | 52.25 | 52.08 | 157,600 |
Feb 08, 2024 | 51.41 | 52.42 | 51.14 | 52.33 | 52.16 | 155,700 |
Feb 07, 2024 | 51.36 | 51.94 | 50.90 | 51.62 | 51.45 | 156,400 |
Feb 06, 2024 | 50.90 | 51.67 | 50.85 | 51.37 | 51.20 | 136,500 |
Feb 05, 2024 | 51.77 | 51.99 | 50.82 | 51.26 | 51.09 | 134,600 |
Feb 02, 2024 | 52.81 | 53.09 | 52.18 | 52.29 | 52.12 | 130,300 |
Feb 01, 2024 | 53.04 | 53.54 | 52.02 | 52.99 | 52.81 | 160,600 |
Jan 31, 2024 | 54.23 | 54.35 | 52.63 | 52.71 | 52.54 | 160,900 |
Jan 30, 2024 | 52.62 | 54.41 | 52.44 | 54.33 | 54.15 | 135,900 |
Jan 29, 2024 | 52.71 | 52.90 | 51.92 | 52.71 | 52.54 | 129,400 |
Jan 26, 2024 | 52.48 | 52.93 | 51.72 | 52.55 | 52.38 | 129,700 |
Jan 25, 2024 | 52.48 | 52.72 | 51.03 | 52.07 | 51.90 | 152,300 |
Jan 24, 2024 | 52.61 | 52.95 | 51.41 | 51.81 | 51.64 | 109,200 |
Jan 23, 2024 | 53.16 | 53.60 | 51.79 | 52.07 | 51.90 | 172,400 |
Jan 22, 2024 | 52.57 | 53.59 | 52.17 | 52.48 | 52.31 | 233,400 |
Jan 19, 2024 | 52.23 | 53.02 | 51.31 | 52.81 | 52.63 | 181,500 |
Jan 18, 2024 | 51.80 | 52.03 | 51.36 | 52.02 | 51.85 | 168,000 |
Jan 17, 2024 | 51.48 | 52.37 | 51.30 | 51.65 | 51.48 | 218,100 |
Jan 16, 2024 | 52.42 | 52.82 | 51.74 | 52.05 | 51.88 | 203,600 |
Jan 12, 2024 | 53.25 | 53.25 | 52.03 | 52.50 | 52.33 | 196,500 |
Jan 11, 2024 | 53.65 | 53.69 | 52.15 | 52.50 | 52.33 | 284,400 |
Jan 10, 2024 | 53.38 | 53.97 | 52.75 | 53.70 | 53.52 | 155,600 |
Jan 09, 2024 | 54.48 | 54.48 | 52.23 | 53.37 | 53.19 | 186,300 |
Jan 08, 2024 | 55.19 | 55.19 | 54.17 | 55.16 | 54.98 | 177,300 |
Jan 05, 2024 | 56.09 | 56.47 | 54.72 | 54.93 | 54.75 | 279,300 |
Jan 04, 2024 | 56.60 | 56.60 | 55.82 | 56.15 | 55.96 | 203,700 |
Jan 03, 2024 | 57.60 | 57.75 | 55.60 | 56.38 | 56.19 | 304,300 |
Jan 02, 2024 | 57.05 | 58.35 | 56.47 | 57.64 | 57.45 | 395,500 |
Dec 29, 2023 | 58.21 | 58.58 | 57.21 | 57.54 | 57.35 | 162,900 |
Dec 29, 2023 | 0.19 Dividend | |||||
Dec 28, 2023 | 58.15 | 58.70 | 57.87 | 58.42 | 58.04 | 189,200 |
Dec 27, 2023 | 58.04 | 58.84 | 57.59 | 58.57 | 58.19 | 140,200 |
Dec 26, 2023 | 56.91 | 58.10 | 56.58 | 58.01 | 57.63 | 131,900 |
Dec 22, 2023 | 56.08 | 56.72 | 55.94 | 56.43 | 56.06 | 157,400 |
Dec 21, 2023 | 55.45 | 56.09 | 55.16 | 55.82 | 55.45 | 164,900 |
Dec 20, 2023 | 55.95 | 56.77 | 55.07 | 55.12 | 54.76 | 239,700 |
Dec 19, 2023 | 55.09 | 56.46 | 55.05 | 56.22 | 55.85 | 216,700 |
Dec 18, 2023 | 55.01 | 55.39 | 54.34 | 54.95 | 54.59 | 270,500 |
Dec 15, 2023 | 54.75 | 55.24 | 53.89 | 54.74 | 54.38 | 595,000 |
Dec 14, 2023 | 54.61 | 55.22 | 53.50 | 54.40 | 54.04 | 217,500 |
Dec 13, 2023 | 52.85 | 54.23 | 51.91 | 54.17 | 53.81 | 228,700 |
Dec 12, 2023 | 52.89 | 53.23 | 52.20 | 52.83 | 52.48 | 148,800 |
Dec 11, 2023 | 52.84 | 53.35 | 52.28 | 53.07 | 52.72 | 198,400 |
Dec 08, 2023 | 51.90 | 53.04 | 51.29 | 53.04 | 52.69 | 183,200 |
Dec 07, 2023 | 51.42 | 52.12 | 50.34 | 52.06 | 51.72 | 160,200 |
Dec 06, 2023 | 52.61 | 53.06 | 50.61 | 51.23 | 50.89 | 146,200 |
Dec 05, 2023 | 52.04 | 53.12 | 51.61 | 52.61 | 52.27 | 171,800 |
Dec 04, 2023 | 50.69 | 52.20 | 50.50 | 52.20 | 51.86 | 166,700 |
Dec 01, 2023 | 49.98 | 51.04 | 49.67 | 50.82 | 50.49 | 173,800 |
Nov 30, 2023 | 49.67 | 49.92 | 49.14 | 49.86 | 49.53 | 143,400 |
Nov 29, 2023 | 49.90 | 50.02 | 48.56 | 49.35 | 49.03 | 168,300 |
Nov 28, 2023 | 50.61 | 50.69 | 49.74 | 49.74 | 49.41 | 127,900 |
Nov 27, 2023 | 50.96 | 50.97 | 50.22 | 50.39 | 50.06 | 116,400 |
Nov 24, 2023 | 51.68 | 52.32 | 51.04 | 51.16 | 50.82 | 55,200 |
Nov 22, 2023 | 52.18 | 52.30 | 51.45 | 51.81 | 51.47 | 132,300 |
Nov 21, 2023 | 51.42 | 52.29 | 50.85 | 51.95 | 51.61 | 187,400 |
Nov 20, 2023 | 51.01 | 51.71 | 50.09 | 51.52 | 51.18 | 160,600 |
Nov 17, 2023 | 51.33 | 51.56 | 50.59 | 50.89 | 50.56 | 167,900 |
Nov 16, 2023 | 51.63 | 51.63 | 50.11 | 50.82 | 50.49 | 180,500 |
Nov 15, 2023 | 52.30 | 53.60 | 51.54 | 52.17 | 51.83 | 192,000 |
Nov 14, 2023 | 50.98 | 52.65 | 50.74 | 52.65 | 52.30 | 220,300 |
Nov 13, 2023 | 49.15 | 50.33 | 48.91 | 49.89 | 49.56 | 206,000 |
Nov 10, 2023 | 48.24 | 50.00 | 47.70 | 49.23 | 48.91 | 204,300 |
Nov 09, 2023 | 46.64 | 47.86 | 46.22 | 47.67 | 47.36 | 243,200 |
Nov 08, 2023 | 50.01 | 50.01 | 45.07 | 46.22 | 45.92 | 317,900 |
Nov 07, 2023 | 53.22 | 53.22 | 51.93 | 52.09 | 51.75 | 184,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |