Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 52.81 | 53.12 | 52.35 | 52.73 | 52.73 | 154,100 |
Mar 15, 2024 | 52.00 | 52.84 | 51.95 | 52.73 | 52.73 | 328,400 |
Mar 14, 2024 | 54.07 | 54.29 | 51.99 | 52.26 | 52.26 | 177,500 |
Mar 13, 2024 | 54.37 | 54.85 | 53.90 | 54.09 | 54.09 | 155,300 |
Mar 12, 2024 | 53.64 | 54.34 | 53.36 | 54.30 | 54.30 | 160,000 |
Mar 11, 2024 | 53.65 | 54.00 | 53.17 | 53.79 | 53.79 | 116,800 |
Mar 08, 2024 | 53.35 | 53.86 | 53.10 | 53.80 | 53.80 | 117,600 |
Mar 07, 2024 | 52.00 | 52.81 | 51.94 | 52.79 | 52.79 | 108,600 |
Mar 06, 2024 | 52.48 | 52.74 | 51.81 | 51.89 | 51.89 | 145,400 |
Mar 05, 2024 | 53.02 | 53.38 | 51.74 | 51.82 | 51.82 | 190,700 |
Mar 04, 2024 | 54.19 | 54.84 | 53.06 | 53.24 | 53.24 | 244,700 |
Mar 01, 2024 | 53.75 | 54.48 | 53.05 | 54.00 | 54.00 | 243,400 |
Mar 01, 2024 | 0.12 Dividend | |||||
Feb 29, 2024 | 53.91 | 54.17 | 53.24 | 53.87 | 53.75 | 144,400 |
Feb 28, 2024 | 53.43 | 54.15 | 53.05 | 53.23 | 53.11 | 137,700 |
Feb 27, 2024 | 54.45 | 55.06 | 53.75 | 53.94 | 53.82 | 243,600 |
Feb 26, 2024 | 54.75 | 55.08 | 54.20 | 54.30 | 54.18 | 129,200 |
Feb 23, 2024 | 56.09 | 56.09 | 54.65 | 55.02 | 54.90 | 165,800 |
Feb 22, 2024 | 55.00 | 56.80 | 54.77 | 55.97 | 55.85 | 363,900 |
Feb 21, 2024 | 54.65 | 55.49 | 54.65 | 55.15 | 55.03 | 245,300 |
Feb 20, 2024 | 53.57 | 54.65 | 53.57 | 54.16 | 54.04 | 301,100 |
Feb 16, 2024 | 54.35 | 54.61 | 53.83 | 53.98 | 53.86 | 200,600 |
Feb 15, 2024 | 55.04 | 55.54 | 54.40 | 54.95 | 54.83 | 233,300 |
Feb 14, 2024 | 54.05 | 54.61 | 53.34 | 54.33 | 54.21 | 239,700 |
Feb 13, 2024 | 54.70 | 55.30 | 52.88 | 53.35 | 53.23 | 230,300 |
Feb 12, 2024 | 55.25 | 57.54 | 55.00 | 56.57 | 56.44 | 172,300 |
Feb 09, 2024 | 54.63 | 55.36 | 53.80 | 54.93 | 54.81 | 249,400 |
Feb 08, 2024 | 54.57 | 55.21 | 54.37 | 54.81 | 54.69 | 222,600 |
Feb 07, 2024 | 54.88 | 54.88 | 53.60 | 54.40 | 54.28 | 240,700 |
Feb 06, 2024 | 54.70 | 55.64 | 54.35 | 54.88 | 54.76 | 88,600 |
Feb 05, 2024 | 55.65 | 55.65 | 54.63 | 54.65 | 54.53 | 123,000 |
Feb 02, 2024 | 56.25 | 56.77 | 55.40 | 56.36 | 56.23 | 131,400 |
Feb 01, 2024 | 55.50 | 56.70 | 55.33 | 56.68 | 56.55 | 125,100 |
Jan 31, 2024 | 56.02 | 57.05 | 55.13 | 55.20 | 55.08 | 133,400 |
Jan 30, 2024 | 56.37 | 56.50 | 55.70 | 55.88 | 55.76 | 107,500 |
Jan 29, 2024 | 56.12 | 56.85 | 56.03 | 56.69 | 56.56 | 123,500 |
Jan 26, 2024 | 57.00 | 57.18 | 56.10 | 56.18 | 56.05 | 95,200 |
Jan 25, 2024 | 56.76 | 56.95 | 55.85 | 56.58 | 56.45 | 103,200 |
Jan 24, 2024 | 57.75 | 57.87 | 55.54 | 55.67 | 55.55 | 127,000 |
Jan 23, 2024 | 58.12 | 58.12 | 56.14 | 56.98 | 56.85 | 111,100 |
Jan 22, 2024 | 56.72 | 58.13 | 56.72 | 57.53 | 57.40 | 267,700 |
Jan 19, 2024 | 54.63 | 56.51 | 54.20 | 56.39 | 56.26 | 185,300 |
Jan 18, 2024 | 53.73 | 54.52 | 53.18 | 54.42 | 54.30 | 111,000 |
Jan 17, 2024 | 54.30 | 54.49 | 53.47 | 53.57 | 53.45 | 160,100 |
Jan 16, 2024 | 55.62 | 55.78 | 54.78 | 55.06 | 54.94 | 111,900 |
Jan 12, 2024 | 56.90 | 56.95 | 55.76 | 56.37 | 56.24 | 114,600 |
Jan 11, 2024 | 56.74 | 56.98 | 55.60 | 56.14 | 56.01 | 169,100 |
Jan 10, 2024 | 56.70 | 57.43 | 56.13 | 57.09 | 56.96 | 181,900 |
Jan 09, 2024 | 57.72 | 57.98 | 56.91 | 56.98 | 56.85 | 161,700 |
Jan 08, 2024 | 57.59 | 58.79 | 57.24 | 58.65 | 58.52 | 166,100 |
Jan 05, 2024 | 57.13 | 58.16 | 57.02 | 57.43 | 57.30 | 120,900 |
Jan 04, 2024 | 57.76 | 58.82 | 57.41 | 57.52 | 57.39 | 143,700 |
Jan 03, 2024 | 58.32 | 58.48 | 56.79 | 57.84 | 57.71 | 177,200 |
Jan 02, 2024 | 60.06 | 60.58 | 58.22 | 58.83 | 58.70 | 170,600 |
Dec 29, 2023 | 60.64 | 61.05 | 60.14 | 60.18 | 60.05 | 144,700 |
Dec 28, 2023 | 60.14 | 61.49 | 60.14 | 60.98 | 60.84 | 156,700 |
Dec 27, 2023 | 60.59 | 60.70 | 60.07 | 60.59 | 60.46 | 183,000 |
Dec 26, 2023 | 59.17 | 60.10 | 59.16 | 60.04 | 59.91 | 173,900 |
Dec 22, 2023 | 58.92 | 59.55 | 58.40 | 58.93 | 58.80 | 134,100 |
Dec 21, 2023 | 58.43 | 58.64 | 57.22 | 58.55 | 58.42 | 200,800 |
Dec 20, 2023 | 57.90 | 59.99 | 57.33 | 57.47 | 57.34 | 289,100 |
Dec 19, 2023 | 56.75 | 58.17 | 56.75 | 57.86 | 57.73 | 203,200 |
Dec 18, 2023 | 57.12 | 57.54 | 56.22 | 56.23 | 56.10 | 145,800 |
Dec 15, 2023 | 57.81 | 57.81 | 56.49 | 57.01 | 56.88 | 375,200 |
Dec 14, 2023 | 57.44 | 59.00 | 57.38 | 57.75 | 57.62 | 324,000 |
Dec 13, 2023 | 55.15 | 57.10 | 53.64 | 56.77 | 56.64 | 333,600 |
Dec 12, 2023 | 56.33 | 56.65 | 54.88 | 55.15 | 55.03 | 215,700 |
Dec 11, 2023 | 53.91 | 56.36 | 53.87 | 56.33 | 56.20 | 244,400 |
Dec 08, 2023 | 52.14 | 54.21 | 51.90 | 53.91 | 53.79 | 333,300 |
Dec 07, 2023 | 52.69 | 53.11 | 51.97 | 52.26 | 52.14 | 185,000 |
Dec 06, 2023 | 52.94 | 53.50 | 52.06 | 52.64 | 52.52 | 187,400 |
Dec 05, 2023 | 53.42 | 53.49 | 52.29 | 52.38 | 52.26 | 182,000 |
Dec 04, 2023 | 52.28 | 53.91 | 52.28 | 53.84 | 53.72 | 152,900 |
Dec 01, 2023 | 51.30 | 52.82 | 50.85 | 52.65 | 52.53 | 141,300 |
Nov 30, 2023 | 51.91 | 51.99 | 51.17 | 51.43 | 51.32 | 170,800 |
Nov 29, 2023 | 52.22 | 52.91 | 51.66 | 51.99 | 51.87 | 140,800 |
Nov 28, 2023 | 52.16 | 52.19 | 51.14 | 51.72 | 51.60 | 234,600 |
Nov 27, 2023 | 53.11 | 53.13 | 52.18 | 52.38 | 52.26 | 244,600 |
Nov 24, 2023 | 53.41 | 53.85 | 53.17 | 53.35 | 53.23 | 45,300 |
Nov 22, 2023 | 53.21 | 53.55 | 52.84 | 53.39 | 53.27 | 106,400 |
Nov 21, 2023 | 53.02 | 53.30 | 52.51 | 52.71 | 52.59 | 102,700 |
Nov 20, 2023 | 53.39 | 53.43 | 52.63 | 53.09 | 52.97 | 129,100 |
Nov 17, 2023 | 52.94 | 53.34 | 52.58 | 53.18 | 53.06 | 156,200 |
Nov 16, 2023 | 52.97 | 53.04 | 52.06 | 52.70 | 52.58 | 175,900 |
Nov 15, 2023 | 51.90 | 53.58 | 51.84 | 52.98 | 52.86 | 374,800 |
Nov 14, 2023 | 50.27 | 52.07 | 49.89 | 51.93 | 51.81 | 264,200 |
Nov 13, 2023 | 48.38 | 48.92 | 47.90 | 48.84 | 48.73 | 190,800 |
Nov 10, 2023 | 48.67 | 48.69 | 47.94 | 48.67 | 48.56 | 214,000 |
Nov 09, 2023 | 50.19 | 50.19 | 47.83 | 48.21 | 48.10 | 260,100 |
Nov 08, 2023 | 49.29 | 50.16 | 49.10 | 50.01 | 49.90 | 272,000 |
Nov 08, 2023 | 0.12 Dividend | |||||
Nov 07, 2023 | 48.79 | 49.50 | 48.30 | 49.29 | 49.06 | 177,300 |
Nov 06, 2023 | 49.48 | 49.48 | 48.25 | 48.71 | 48.48 | 191,900 |
Nov 03, 2023 | 49.45 | 50.12 | 49.27 | 49.60 | 49.37 | 248,500 |
Nov 02, 2023 | 47.54 | 48.72 | 47.32 | 48.68 | 48.45 | 199,300 |
Nov 01, 2023 | 46.51 | 47.51 | 46.38 | 47.31 | 47.09 | 192,300 |
Oct 31, 2023 | 46.45 | 46.76 | 45.99 | 46.64 | 46.42 | 144,800 |
Oct 30, 2023 | 46.65 | 46.85 | 45.93 | 46.39 | 46.17 | 199,100 |
Oct 27, 2023 | 47.06 | 47.92 | 46.01 | 46.17 | 45.95 | 189,000 |
Oct 26, 2023 | 48.61 | 49.54 | 46.53 | 47.04 | 46.82 | 404,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |