Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.06 | 58.44 | 58.06 | 58.28 | 58.28 | - |
Mar 27, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | - |
Mar 26, 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
Mar 25, 2024 | 56.80 | 56.96 | 56.80 | 56.96 | 56.96 | 550 |
Mar 22, 2024 | 56.50 | 57.34 | 56.50 | 57.18 | 57.18 | 1,500 |
Mar 21, 2024 | 55.80 | 57.24 | 55.80 | 57.24 | 57.24 | - |
Mar 20, 2024 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | - |
Mar 19, 2024 | 55.36 | 57.38 | 55.30 | 57.38 | 57.38 | 20 |
Mar 18, 2024 | 54.78 | 55.64 | 54.78 | 55.64 | 55.64 | 6 |
Mar 15, 2024 | 53.90 | 53.90 | 53.84 | 53.84 | 53.84 | - |
Mar 14, 2024 | 54.38 | 54.38 | 53.80 | 53.80 | 53.80 | 236 |
Mar 13, 2024 | 54.40 | 54.42 | 54.04 | 54.18 | 54.18 | - |
Mar 13, 2024 | 0.22 Dividend | |||||
Mar 12, 2024 | 54.84 | 55.00 | 54.68 | 54.74 | 54.52 | - |
Mar 11, 2024 | 54.60 | 54.60 | 54.50 | 54.50 | 54.28 | - |
Mar 08, 2024 | 53.78 | 55.18 | 53.78 | 55.18 | 54.96 | - |
Mar 07, 2024 | 52.80 | 53.76 | 52.80 | 53.76 | 53.54 | - |
Mar 06, 2024 | 52.00 | 52.52 | 52.00 | 52.46 | 52.25 | 80 |
Mar 05, 2024 | 52.16 | 53.04 | 52.16 | 52.58 | 52.37 | - |
Mar 04, 2024 | 52.26 | 52.38 | 52.26 | 52.38 | 52.17 | 101 |
Mar 01, 2024 | 51.86 | 51.90 | 51.84 | 51.84 | 51.63 | - |
Feb 29, 2024 | 51.78 | 52.24 | 51.76 | 52.08 | 51.87 | 608 |
Feb 28, 2024 | 51.80 | 52.02 | 51.68 | 52.02 | 51.81 | 95 |
Feb 27, 2024 | 51.54 | 51.70 | 51.54 | 51.70 | 51.49 | - |
Feb 26, 2024 | 52.06 | 52.08 | 51.78 | 51.78 | 51.57 | 18 |
Feb 23, 2024 | 51.88 | 52.30 | 51.88 | 52.30 | 52.09 | - |
Feb 22, 2024 | 51.64 | 51.64 | 51.54 | 51.54 | 51.33 | - |
Feb 21, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 50.93 | - |
Feb 20, 2024 | 51.32 | 51.32 | 51.04 | 51.22 | 51.01 | - |
Feb 19, 2024 | 51.24 | 51.38 | 51.24 | 51.38 | 51.17 | 68 |
Feb 16, 2024 | 51.30 | 51.34 | 51.30 | 51.34 | 51.13 | - |
Feb 15, 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.67 | - |
Feb 14, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.59 | - |
Feb 13, 2024 | 52.52 | 52.52 | 51.52 | 51.52 | 51.31 | 100 |
Feb 12, 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.73 | 2 |
Feb 09, 2024 | 52.44 | 52.74 | 52.44 | 52.74 | 52.53 | - |
Feb 08, 2024 | 52.58 | 52.86 | 52.58 | 52.58 | 52.37 | - |
Feb 07, 2024 | 52.12 | 52.72 | 52.12 | 52.72 | 52.51 | - |
Feb 06, 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 51.87 | - |
Feb 05, 2024 | 52.32 | 52.64 | 52.32 | 52.64 | 52.43 | 30 |
Feb 02, 2024 | 52.30 | 52.62 | 52.30 | 52.62 | 52.41 | - |
Feb 01, 2024 | 53.28 | 53.44 | 53.28 | 53.44 | 53.23 | - |
Jan 31, 2024 | 53.80 | 54.02 | 53.80 | 54.02 | 53.80 | - |
Jan 30, 2024 | 53.54 | 53.84 | 53.54 | 53.84 | 53.62 | 260 |
Jan 29, 2024 | 54.22 | 54.22 | 53.90 | 53.92 | 53.70 | 204 |
Jan 26, 2024 | 53.48 | 53.48 | 53.46 | 53.46 | 53.25 | - |
Jan 25, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.17 | - |
Jan 24, 2024 | 53.58 | 53.58 | 53.50 | 53.50 | 53.28 | - |
Jan 23, 2024 | 53.06 | 53.84 | 53.06 | 53.70 | 53.48 | - |
Jan 22, 2024 | 53.00 | 53.36 | 53.00 | 53.18 | 52.97 | 100 |
Jan 19, 2024 | 51.98 | 52.82 | 51.98 | 52.82 | 52.61 | 100 |
Jan 18, 2024 | 51.24 | 52.16 | 51.24 | 52.16 | 51.95 | - |
Jan 17, 2024 | 51.56 | 51.64 | 51.52 | 51.54 | 51.33 | 25 |
Jan 16, 2024 | 51.26 | 52.48 | 51.26 | 52.48 | 52.27 | 20 |
Jan 15, 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.25 | - |
Jan 12, 2024 | 51.30 | 51.70 | 51.30 | 51.46 | 51.25 | - |
Jan 11, 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.47 | - |
Jan 10, 2024 | 51.30 | 51.70 | 51.30 | 51.70 | 51.49 | - |
Jan 09, 2024 | 51.48 | 51.62 | 51.46 | 51.56 | 51.35 | - |
Jan 08, 2024 | 50.48 | 51.40 | 50.48 | 51.40 | 51.19 | - |
Jan 05, 2024 | 51.04 | 51.40 | 50.98 | 50.98 | 50.78 | 103 |
Jan 04, 2024 | 51.08 | 51.38 | 51.08 | 51.26 | 51.05 | - |
Jan 03, 2024 | 51.84 | 51.86 | 51.18 | 51.18 | 50.97 | 650 |
Jan 02, 2024 | 52.50 | 52.50 | 52.20 | 52.20 | 51.99 | - |
Dec 29, 2023 | 52.44 | 52.50 | 52.44 | 52.50 | 52.29 | 134 |
Dec 28, 2023 | 52.00 | 52.00 | 51.98 | 51.98 | 51.77 | 100 |
Dec 27, 2023 | 52.04 | 52.04 | 51.98 | 51.98 | 51.77 | - |
Dec 22, 2023 | 50.64 | 50.88 | 50.64 | 50.88 | 50.68 | 100 |
Dec 21, 2023 | 50.40 | 50.66 | 50.40 | 50.46 | 50.26 | 300 |
Dec 20, 2023 | 50.70 | 51.14 | 50.66 | 50.70 | 50.50 | 137 |
Dec 19, 2023 | 50.44 | 50.52 | 50.44 | 50.52 | 50.32 | 100 |
Dec 18, 2023 | 49.87 | 50.68 | 49.87 | 50.68 | 50.48 | 200 |
Dec 15, 2023 | 50.88 | 50.88 | 50.12 | 50.12 | 49.92 | - |
Dec 14, 2023 | 51.46 | 51.46 | 51.14 | 51.14 | 50.93 | - |
Dec 13, 2023 | 50.06 | 50.40 | 50.06 | 50.40 | 50.20 | - |
Dec 12, 2023 | 50.20 | 50.26 | 49.93 | 50.08 | 49.88 | 200 |
Dec 11, 2023 | 50.42 | 50.52 | 50.18 | 50.18 | 49.98 | 25 |
Dec 08, 2023 | 50.06 | 50.42 | 50.06 | 50.08 | 49.88 | 240 |
Dec 07, 2023 | 51.44 | 51.84 | 50.52 | 50.52 | 50.32 | 275 |
Dec 07, 2023 | 0.22 Dividend | |||||
Dec 06, 2023 | 51.50 | 51.50 | 51.50 | 51.50 | 51.07 | - |
Dec 05, 2023 | 51.56 | 51.56 | 51.56 | 51.56 | 51.13 | - |
Dec 04, 2023 | 51.18 | 51.18 | 51.18 | 51.18 | 50.76 | - |
Dec 01, 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 50.64 | - |
Nov 30, 2023 | 50.72 | 51.12 | 50.72 | 51.12 | 50.70 | 100 |
Nov 29, 2023 | 50.40 | 50.74 | 50.40 | 50.66 | 50.24 | 6 |
Nov 28, 2023 | 50.20 | 50.52 | 50.20 | 50.44 | 50.02 | - |
Nov 27, 2023 | 50.30 | 50.30 | 50.18 | 50.26 | 49.84 | - |
Nov 24, 2023 | 50.44 | 50.44 | 50.44 | 50.44 | 50.02 | - |
Nov 23, 2023 | 50.32 | 50.32 | 50.32 | 50.32 | 49.90 | - |
Nov 22, 2023 | 49.90 | 50.02 | 49.90 | 50.02 | 49.61 | 3 |
Nov 21, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 48.78 | - |
Nov 20, 2023 | 48.72 | 49.48 | 48.72 | 49.48 | 49.07 | - |
Nov 17, 2023 | 49.19 | 49.52 | 48.96 | 48.98 | 48.57 | 30 |
Nov 16, 2023 | 49.01 | 49.32 | 49.01 | 49.24 | 48.83 | - |
Nov 15, 2023 | 48.74 | 49.15 | 48.74 | 49.15 | 48.74 | 30 |
Nov 14, 2023 | 48.47 | 49.10 | 48.47 | 48.85 | 48.45 | 330 |
Nov 13, 2023 | 48.40 | 48.60 | 48.40 | 48.60 | 48.20 | - |
Nov 10, 2023 | 48.10 | 48.83 | 48.10 | 48.83 | 48.43 | 53 |
Nov 09, 2023 | 48.12 | 48.41 | 48.12 | 48.15 | 47.75 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |