Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 55.64 | 55.74 | 55.63 | 55.67 | 55.67 | 132,600 |
Mar 27, 2024 | 55.56 | 55.80 | 55.50 | 55.80 | 55.80 | 255,900 |
Mar 26, 2024 | 55.64 | 55.68 | 55.44 | 55.45 | 55.45 | 196,100 |
Mar 25, 2024 | 55.33 | 55.61 | 55.33 | 55.42 | 55.42 | 138,300 |
Mar 22, 2024 | 55.46 | 55.48 | 55.32 | 55.34 | 55.34 | 163,400 |
Mar 21, 2024 | 55.59 | 55.67 | 55.48 | 55.48 | 55.48 | 167,800 |
Mar 20, 2024 | 54.92 | 55.67 | 54.92 | 55.63 | 55.63 | 431,300 |
Mar 19, 2024 | 54.90 | 55.15 | 54.84 | 54.99 | 54.99 | 216,100 |
Mar 18, 2024 | 55.19 | 55.20 | 54.90 | 54.93 | 54.93 | 233,600 |
Mar 15, 2024 | 55.34 | 55.42 | 55.08 | 55.25 | 55.25 | 393,300 |
Mar 14, 2024 | 55.65 | 55.67 | 55.07 | 55.29 | 55.29 | 328,100 |
Mar 13, 2024 | 55.69 | 55.82 | 55.62 | 55.70 | 55.70 | 341,700 |
Mar 12, 2024 | 55.16 | 55.59 | 54.98 | 55.59 | 55.59 | 374,500 |
Mar 11, 2024 | 54.93 | 55.06 | 54.71 | 55.05 | 55.05 | 255,300 |
Mar 08, 2024 | 55.38 | 55.44 | 54.95 | 55.04 | 55.04 | 376,800 |
Mar 07, 2024 | 54.94 | 55.38 | 54.94 | 55.32 | 55.32 | 363,900 |
Mar 06, 2024 | 54.32 | 54.54 | 54.23 | 54.40 | 54.40 | 532,000 |
Mar 05, 2024 | 53.97 | 54.17 | 53.70 | 53.89 | 53.89 | 487,100 |
Mar 04, 2024 | 53.96 | 54.16 | 53.92 | 54.05 | 54.05 | 222,600 |
Mar 01, 2024 | 53.85 | 54.10 | 53.54 | 54.10 | 54.10 | 433,300 |
Feb 29, 2024 | 53.89 | 53.94 | 53.43 | 53.68 | 53.68 | 300,700 |
Feb 28, 2024 | 53.68 | 53.76 | 53.61 | 53.66 | 53.66 | 168,900 |
Feb 27, 2024 | 53.79 | 53.99 | 53.79 | 53.94 | 53.94 | 351,500 |
Feb 26, 2024 | 53.91 | 53.92 | 53.72 | 53.83 | 53.83 | 189,100 |
Feb 23, 2024 | 53.91 | 53.96 | 53.81 | 53.89 | 53.89 | 378,500 |
Feb 22, 2024 | 53.64 | 53.85 | 53.55 | 53.83 | 53.83 | 255,700 |
Feb 21, 2024 | 53.05 | 53.32 | 53.04 | 53.32 | 53.32 | 267,100 |
Feb 20, 2024 | 53.28 | 53.33 | 53.08 | 53.24 | 53.24 | 275,100 |
Feb 16, 2024 | 52.89 | 53.14 | 52.75 | 52.95 | 52.95 | 308,800 |
Feb 15, 2024 | 52.52 | 52.84 | 52.52 | 52.84 | 52.84 | 164,200 |
Feb 14, 2024 | 51.96 | 52.26 | 51.94 | 52.26 | 52.26 | 305,500 |
Feb 13, 2024 | 51.77 | 51.84 | 51.40 | 51.56 | 51.56 | 428,500 |
Feb 12, 2024 | 52.40 | 52.65 | 52.40 | 52.49 | 52.49 | 191,300 |
Feb 09, 2024 | 52.32 | 52.55 | 52.19 | 52.51 | 52.51 | 151,400 |
Feb 08, 2024 | 52.38 | 52.41 | 52.25 | 52.36 | 52.36 | 280,400 |
Feb 07, 2024 | 52.39 | 52.46 | 52.24 | 52.37 | 52.37 | 207,800 |
Feb 06, 2024 | 52.15 | 52.53 | 52.13 | 52.51 | 52.51 | 719,300 |
Feb 05, 2024 | 52.05 | 52.23 | 51.83 | 52.12 | 52.12 | 516,500 |
Feb 02, 2024 | 52.49 | 52.51 | 52.18 | 52.38 | 52.38 | 454,100 |
Feb 01, 2024 | 52.51 | 52.90 | 52.36 | 52.89 | 52.89 | 506,600 |
Jan 31, 2024 | 52.96 | 53.06 | 52.30 | 52.37 | 52.37 | 389,600 |
Jan 30, 2024 | 52.76 | 52.82 | 52.57 | 52.78 | 52.78 | 130,600 |
Jan 29, 2024 | 52.37 | 52.79 | 52.33 | 52.73 | 52.73 | 403,000 |
Jan 26, 2024 | 52.57 | 52.67 | 52.52 | 52.58 | 52.58 | 257,200 |
Jan 25, 2024 | 51.94 | 52.09 | 51.74 | 52.06 | 52.06 | 546,500 |
Jan 24, 2024 | 52.12 | 52.19 | 51.81 | 51.81 | 51.81 | 294,600 |
Jan 23, 2024 | 51.21 | 51.33 | 51.07 | 51.31 | 51.31 | 296,700 |
Jan 22, 2024 | 51.45 | 51.60 | 51.38 | 51.45 | 51.45 | 187,600 |
Jan 19, 2024 | 51.11 | 51.42 | 50.94 | 51.42 | 51.42 | 243,400 |
Jan 18, 2024 | 51.08 | 51.34 | 50.97 | 51.33 | 51.33 | 216,300 |
Jan 17, 2024 | 50.71 | 50.88 | 50.45 | 50.86 | 50.86 | 269,200 |
Jan 16, 2024 | 51.41 | 51.53 | 51.16 | 51.25 | 51.25 | 531,300 |
Jan 12, 2024 | 52.35 | 52.45 | 52.11 | 52.20 | 52.20 | 321,200 |
Jan 11, 2024 | 52.25 | 52.33 | 51.63 | 52.09 | 52.09 | 296,000 |
Jan 10, 2024 | 52.10 | 52.33 | 52.04 | 52.25 | 52.25 | 392,000 |
Jan 09, 2024 | 52.09 | 52.21 | 51.99 | 52.06 | 52.06 | 405,300 |
Jan 08, 2024 | 52.18 | 52.61 | 52.18 | 52.61 | 52.61 | 284,900 |
Jan 05, 2024 | 51.94 | 52.45 | 51.89 | 52.05 | 52.05 | 286,300 |
Jan 04, 2024 | 51.92 | 52.36 | 51.92 | 52.11 | 52.11 | 220,500 |
Jan 03, 2024 | 51.62 | 51.95 | 51.55 | 51.84 | 51.84 | 363,800 |
Jan 02, 2024 | 52.27 | 52.45 | 52.17 | 52.26 | 52.26 | 433,800 |
Dec 29, 2023 | 52.83 | 53.03 | 52.71 | 52.86 | 52.86 | 200,600 |
Dec 28, 2023 | 52.99 | 53.09 | 52.76 | 52.79 | 52.79 | 424,900 |
Dec 27, 2023 | 52.83 | 53.15 | 52.83 | 53.10 | 53.10 | 242,000 |
Dec 26, 2023 | 52.64 | 52.93 | 52.64 | 52.84 | 52.84 | 164,600 |
Dec 22, 2023 | 52.56 | 52.70 | 52.37 | 52.55 | 52.55 | 239,700 |
Dec 21, 2023 | 52.31 | 52.50 | 52.11 | 52.48 | 52.48 | 248,600 |
Dec 20, 2023 | 52.19 | 52.39 | 51.70 | 51.73 | 51.73 | 274,700 |
Dec 20, 2023 | 0.359 Dividend | |||||
Dec 19, 2023 | 52.45 | 52.73 | 52.45 | 52.72 | 52.36 | 230,100 |
Dec 18, 2023 | 52.28 | 52.29 | 52.06 | 52.21 | 51.85 | 332,000 |
Dec 15, 2023 | 52.26 | 52.39 | 52.03 | 52.04 | 51.69 | 367,500 |
Dec 14, 2023 | 52.50 | 52.81 | 52.35 | 52.60 | 52.24 | 819,200 |
Dec 13, 2023 | 51.53 | 52.16 | 51.23 | 52.14 | 51.78 | 227,900 |
Dec 12, 2023 | 51.31 | 51.45 | 51.16 | 51.44 | 51.09 | 216,500 |
Dec 11, 2023 | 51.14 | 51.36 | 51.12 | 51.32 | 50.97 | 230,500 |
Dec 08, 2023 | 50.97 | 51.32 | 50.96 | 51.24 | 50.89 | 234,900 |
Dec 07, 2023 | 50.84 | 51.05 | 50.67 | 50.97 | 50.62 | 373,400 |
Dec 06, 2023 | 51.14 | 51.21 | 50.75 | 50.75 | 50.40 | 412,700 |
Dec 05, 2023 | 50.78 | 50.99 | 50.69 | 50.80 | 50.45 | 282,200 |
Dec 04, 2023 | 50.68 | 50.93 | 50.65 | 50.88 | 50.53 | 137,700 |
Dec 01, 2023 | 50.63 | 51.18 | 50.63 | 51.12 | 50.77 | 283,700 |
Nov 30, 2023 | 50.68 | 50.77 | 50.47 | 50.64 | 50.30 | 313,100 |
Nov 29, 2023 | 50.72 | 50.91 | 50.56 | 50.69 | 50.34 | 159,800 |
Nov 28, 2023 | 50.36 | 50.64 | 50.32 | 50.49 | 50.15 | 319,200 |
Nov 27, 2023 | 50.59 | 50.62 | 50.41 | 50.50 | 50.16 | 218,300 |
Nov 24, 2023 | 50.43 | 50.70 | 50.43 | 50.67 | 50.32 | 139,800 |
Nov 22, 2023 | 50.10 | 50.18 | 49.90 | 50.16 | 49.82 | 361,700 |
Nov 21, 2023 | 50.22 | 50.27 | 50.04 | 50.11 | 49.77 | 144,600 |
Nov 20, 2023 | 50.05 | 50.33 | 50.03 | 50.24 | 49.90 | 172,100 |
Nov 17, 2023 | 49.82 | 50.06 | 49.73 | 50.05 | 49.71 | 446,400 |
Nov 16, 2023 | 49.37 | 49.57 | 49.23 | 49.37 | 49.03 | 792,100 |
Nov 15, 2023 | 49.55 | 49.66 | 49.42 | 49.44 | 49.10 | 185,800 |
Nov 14, 2023 | 49.05 | 49.50 | 49.05 | 49.43 | 49.09 | 550,400 |
Nov 13, 2023 | 47.83 | 48.22 | 47.73 | 48.14 | 47.81 | 263,900 |
Nov 10, 2023 | 47.71 | 48.02 | 47.35 | 47.99 | 47.66 | 213,500 |
Nov 09, 2023 | 48.18 | 48.31 | 47.76 | 47.77 | 47.44 | 242,400 |
Nov 08, 2023 | 47.77 | 47.96 | 47.65 | 47.81 | 47.48 | 378,200 |
Nov 07, 2023 | 47.53 | 47.70 | 47.46 | 47.58 | 47.26 | 271,000 |
Nov 06, 2023 | 47.95 | 47.99 | 47.72 | 47.80 | 47.47 | 165,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |