Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 56.66 | 57.13 | 56.26 | 56.82 | 56.82 | 1,465,200 |
Mar 27, 2024 | 56.39 | 56.52 | 55.63 | 56.23 | 56.23 | 1,312,900 |
Mar 26, 2024 | 55.96 | 56.47 | 55.69 | 56.07 | 56.07 | 1,260,500 |
Mar 25, 2024 | 56.20 | 56.50 | 55.42 | 55.59 | 55.59 | 1,830,800 |
Mar 22, 2024 | 56.13 | 56.13 | 54.78 | 54.89 | 54.89 | 1,758,700 |
Mar 21, 2024 | 54.51 | 56.11 | 53.87 | 56.09 | 56.09 | 1,280,500 |
Mar 20, 2024 | 52.95 | 54.40 | 52.95 | 54.07 | 54.07 | 1,530,500 |
Mar 19, 2024 | 52.39 | 53.61 | 52.04 | 53.26 | 53.26 | 1,207,300 |
Mar 18, 2024 | 53.01 | 53.37 | 52.50 | 52.59 | 52.59 | 958,500 |
Mar 15, 2024 | 54.24 | 54.83 | 52.95 | 53.01 | 53.01 | 2,462,600 |
Mar 14, 2024 | 55.06 | 55.64 | 53.76 | 54.47 | 54.47 | 1,680,300 |
Mar 13, 2024 | 55.62 | 56.44 | 55.44 | 55.76 | 55.76 | 2,620,500 |
Mar 12, 2024 | 53.95 | 54.64 | 53.55 | 54.60 | 54.60 | 975,000 |
Mar 11, 2024 | 54.67 | 54.87 | 53.63 | 53.95 | 53.95 | 1,224,700 |
Mar 08, 2024 | 55.62 | 55.83 | 54.71 | 54.81 | 54.81 | 1,068,400 |
Mar 07, 2024 | 55.10 | 55.94 | 54.97 | 55.34 | 55.34 | 1,398,600 |
Mar 06, 2024 | 54.39 | 54.96 | 54.02 | 54.87 | 54.87 | 827,300 |
Mar 05, 2024 | 54.15 | 54.54 | 53.69 | 53.86 | 53.86 | 1,198,400 |
Mar 04, 2024 | 55.00 | 55.13 | 53.96 | 54.40 | 54.40 | 1,259,200 |
Mar 01, 2024 | 54.61 | 55.27 | 54.41 | 54.75 | 54.75 | 1,967,700 |
Feb 29, 2024 | 53.97 | 54.65 | 53.82 | 54.47 | 54.47 | 1,901,200 |
Feb 28, 2024 | 53.32 | 53.64 | 53.09 | 53.40 | 53.40 | 1,594,400 |
Feb 27, 2024 | 52.66 | 54.02 | 52.05 | 53.87 | 53.87 | 2,159,100 |
Feb 26, 2024 | 51.92 | 52.14 | 51.65 | 51.99 | 51.99 | 1,808,200 |
Feb 23, 2024 | 51.00 | 52.26 | 50.89 | 51.92 | 51.92 | 2,181,300 |
Feb 22, 2024 | 50.07 | 51.28 | 50.04 | 50.72 | 50.72 | 1,796,300 |
Feb 21, 2024 | 50.34 | 50.60 | 49.82 | 49.99 | 49.99 | 1,655,500 |
Feb 21, 2024 | 0.13 Dividend | |||||
Feb 20, 2024 | 50.00 | 50.58 | 49.69 | 50.48 | 50.35 | 1,581,300 |
Feb 16, 2024 | 49.98 | 51.20 | 49.77 | 50.70 | 50.57 | 1,620,700 |
Feb 15, 2024 | 51.15 | 51.33 | 49.87 | 50.59 | 50.46 | 3,311,600 |
Feb 14, 2024 | 50.65 | 50.91 | 50.26 | 50.74 | 50.61 | 1,321,900 |
Feb 13, 2024 | 50.08 | 50.70 | 49.10 | 50.13 | 50.00 | 1,745,500 |
Feb 12, 2024 | 50.79 | 52.01 | 50.18 | 52.00 | 51.87 | 2,268,400 |
Feb 09, 2024 | 51.65 | 51.99 | 49.96 | 50.60 | 50.47 | 3,240,500 |
Feb 08, 2024 | 51.54 | 53.61 | 50.37 | 51.88 | 51.75 | 3,483,400 |
Feb 07, 2024 | 50.86 | 51.60 | 50.55 | 51.25 | 51.12 | 3,857,000 |
Feb 06, 2024 | 50.46 | 51.04 | 50.45 | 50.70 | 50.57 | 1,458,400 |
Feb 05, 2024 | 49.95 | 50.75 | 49.53 | 50.57 | 50.44 | 1,554,200 |
Feb 02, 2024 | 49.64 | 50.76 | 48.91 | 50.29 | 50.16 | 1,758,100 |
Feb 01, 2024 | 50.17 | 51.90 | 49.72 | 50.47 | 50.34 | 1,730,200 |
Jan 31, 2024 | 51.41 | 51.46 | 49.66 | 49.89 | 49.76 | 2,382,200 |
Jan 30, 2024 | 52.00 | 52.41 | 51.73 | 51.81 | 51.68 | 1,760,800 |
Jan 29, 2024 | 51.50 | 52.35 | 51.18 | 52.28 | 52.15 | 2,219,500 |
Jan 26, 2024 | 51.26 | 51.80 | 50.93 | 51.78 | 51.65 | 1,563,800 |
Jan 25, 2024 | 51.12 | 51.29 | 50.62 | 50.99 | 50.86 | 1,452,600 |
Jan 24, 2024 | 51.83 | 51.83 | 50.39 | 50.63 | 50.50 | 1,110,100 |
Jan 23, 2024 | 51.69 | 51.74 | 50.64 | 51.12 | 50.99 | 1,175,300 |
Jan 22, 2024 | 51.31 | 51.81 | 50.97 | 51.51 | 51.38 | 1,322,600 |
Jan 19, 2024 | 50.39 | 51.01 | 50.00 | 51.00 | 50.87 | 1,129,800 |
Jan 18, 2024 | 50.41 | 51.21 | 49.81 | 50.61 | 50.48 | 2,074,200 |
Jan 17, 2024 | 48.71 | 49.15 | 48.46 | 49.06 | 48.93 | 1,028,200 |
Jan 16, 2024 | 48.84 | 49.71 | 48.75 | 49.42 | 49.29 | 2,235,500 |
Jan 12, 2024 | 51.37 | 51.52 | 49.67 | 49.99 | 49.86 | 910,400 |
Jan 11, 2024 | 50.74 | 50.93 | 49.66 | 50.81 | 50.68 | 1,814,700 |
Jan 10, 2024 | 50.16 | 51.14 | 49.89 | 51.13 | 51.00 | 1,330,400 |
Jan 09, 2024 | 49.12 | 50.19 | 49.02 | 50.03 | 49.90 | 917,600 |
Jan 08, 2024 | 48.94 | 50.11 | 48.94 | 49.93 | 49.80 | 1,253,300 |
Jan 05, 2024 | 47.96 | 49.05 | 47.60 | 48.66 | 48.53 | 1,370,000 |
Jan 04, 2024 | 47.89 | 48.53 | 47.80 | 47.92 | 47.80 | 1,083,900 |
Jan 03, 2024 | 49.45 | 49.92 | 47.91 | 48.31 | 48.19 | 1,594,300 |
Jan 02, 2024 | 50.36 | 50.87 | 49.46 | 49.64 | 49.51 | 1,914,400 |
Dec 29, 2023 | 51.02 | 51.65 | 50.96 | 50.97 | 50.84 | 1,325,800 |
Dec 28, 2023 | 51.03 | 51.45 | 50.91 | 51.35 | 51.22 | 914,000 |
Dec 27, 2023 | 51.17 | 51.53 | 50.89 | 51.17 | 51.04 | 1,036,600 |
Dec 26, 2023 | 50.52 | 51.26 | 50.42 | 50.98 | 50.85 | 1,189,800 |
Dec 22, 2023 | 50.48 | 50.77 | 50.17 | 50.47 | 50.34 | 741,500 |
Dec 21, 2023 | 49.87 | 50.48 | 49.59 | 50.45 | 50.32 | 1,230,300 |
Dec 20, 2023 | 50.17 | 50.62 | 48.79 | 48.88 | 48.75 | 2,127,100 |
Dec 19, 2023 | 50.37 | 50.76 | 50.01 | 50.29 | 50.16 | 1,786,100 |
Dec 18, 2023 | 50.52 | 50.74 | 49.76 | 50.18 | 50.05 | 1,655,700 |
Dec 15, 2023 | 50.53 | 51.68 | 50.19 | 50.26 | 50.13 | 3,017,100 |
Dec 14, 2023 | 49.94 | 51.56 | 49.91 | 50.57 | 50.44 | 4,065,300 |
Dec 13, 2023 | 47.00 | 49.14 | 46.49 | 49.01 | 48.88 | 1,873,600 |
Dec 12, 2023 | 46.78 | 47.30 | 46.61 | 46.90 | 46.78 | 1,722,800 |
Dec 11, 2023 | 46.22 | 47.36 | 46.22 | 46.82 | 46.70 | 2,669,400 |
Dec 08, 2023 | 45.60 | 46.45 | 45.60 | 46.22 | 46.10 | 1,310,400 |
Dec 07, 2023 | 45.54 | 45.85 | 45.16 | 45.73 | 45.61 | 1,376,500 |
Dec 06, 2023 | 43.94 | 45.74 | 43.94 | 45.46 | 45.34 | 2,791,600 |
Dec 05, 2023 | 43.46 | 43.95 | 43.32 | 43.45 | 43.34 | 1,326,700 |
Dec 04, 2023 | 42.62 | 44.04 | 42.56 | 43.93 | 43.82 | 2,595,100 |
Dec 01, 2023 | 40.23 | 42.77 | 40.16 | 42.69 | 42.58 | 2,390,300 |
Nov 30, 2023 | 40.68 | 40.88 | 40.00 | 40.32 | 40.22 | 1,513,800 |
Nov 29, 2023 | 39.76 | 41.18 | 39.76 | 40.63 | 40.53 | 1,845,600 |
Nov 28, 2023 | 39.30 | 39.61 | 38.85 | 39.28 | 39.18 | 1,356,900 |
Nov 27, 2023 | 39.33 | 39.43 | 38.91 | 39.29 | 39.19 | 1,589,000 |
Nov 24, 2023 | 39.30 | 39.86 | 39.30 | 39.60 | 39.50 | 419,700 |
Nov 22, 2023 | 39.86 | 40.11 | 39.24 | 39.62 | 39.52 | 1,277,400 |
Nov 21, 2023 | 40.00 | 40.10 | 39.62 | 39.64 | 39.54 | 829,500 |
Nov 20, 2023 | 39.63 | 40.55 | 39.24 | 40.18 | 40.08 | 1,626,800 |
Nov 17, 2023 | 39.66 | 40.03 | 39.27 | 39.57 | 39.47 | 1,688,600 |
Nov 16, 2023 | 40.27 | 40.64 | 39.06 | 39.22 | 39.12 | 2,136,000 |
Nov 15, 2023 | 40.33 | 41.33 | 40.16 | 40.48 | 40.38 | 2,181,000 |
Nov 15, 2023 | 0.11 Dividend | |||||
Nov 14, 2023 | 40.36 | 41.22 | 39.62 | 40.36 | 40.15 | 3,871,500 |
Nov 13, 2023 | 37.38 | 37.50 | 36.98 | 37.38 | 37.18 | 1,888,600 |
Nov 10, 2023 | 36.60 | 37.46 | 36.12 | 37.46 | 37.26 | 1,895,900 |
Nov 09, 2023 | 37.72 | 37.72 | 36.47 | 36.50 | 36.31 | 2,646,900 |
Nov 08, 2023 | 37.70 | 37.80 | 37.25 | 37.50 | 37.30 | 1,920,000 |
Nov 07, 2023 | 37.41 | 38.10 | 37.20 | 37.95 | 37.75 | 1,710,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |