Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 46.55 | 46.56 | 46.01 | 46.31 | 46.31 | 6,583,400 |
Mar 15, 2024 | 45.96 | 46.78 | 45.93 | 46.61 | 46.61 | 9,143,500 |
Mar 14, 2024 | 47.10 | 47.13 | 45.40 | 46.06 | 46.06 | 8,308,600 |
Mar 14, 2024 | 0.998 Dividend | |||||
Mar 13, 2024 | 48.76 | 48.87 | 48.02 | 48.19 | 47.19 | 4,155,800 |
Mar 12, 2024 | 49.10 | 49.20 | 48.67 | 48.81 | 47.80 | 5,513,700 |
Mar 11, 2024 | 49.48 | 49.65 | 48.92 | 49.13 | 48.11 | 3,234,200 |
Mar 08, 2024 | 49.42 | 49.67 | 49.12 | 49.31 | 48.29 | 3,158,800 |
Mar 07, 2024 | 49.39 | 49.54 | 49.14 | 49.39 | 48.37 | 2,318,200 |
Mar 06, 2024 | 48.85 | 49.24 | 48.85 | 49.13 | 48.11 | 2,510,300 |
Mar 05, 2024 | 49.19 | 49.23 | 48.70 | 48.79 | 47.78 | 3,974,200 |
Mar 04, 2024 | 50.10 | 50.12 | 49.12 | 49.19 | 48.17 | 6,618,200 |
Mar 01, 2024 | 50.40 | 50.54 | 50.10 | 50.15 | 49.11 | 3,496,000 |
Feb 29, 2024 | 50.40 | 50.58 | 50.34 | 50.36 | 49.32 | 2,708,900 |
Feb 28, 2024 | 50.53 | 50.62 | 50.37 | 50.42 | 49.38 | 1,718,300 |
Feb 27, 2024 | 50.53 | 50.65 | 50.33 | 50.49 | 49.44 | 1,726,400 |
Feb 26, 2024 | 50.75 | 50.76 | 50.05 | 50.32 | 49.28 | 3,112,300 |
Feb 23, 2024 | 50.75 | 50.89 | 50.37 | 50.76 | 49.71 | 2,000,700 |
Feb 22, 2024 | 51.26 | 51.30 | 50.70 | 50.73 | 49.68 | 2,383,500 |
Feb 21, 2024 | 51.22 | 51.44 | 51.01 | 51.20 | 50.14 | 1,670,800 |
Feb 20, 2024 | 50.93 | 51.57 | 50.90 | 51.23 | 50.17 | 2,502,200 |
Feb 16, 2024 | 50.10 | 50.92 | 50.10 | 50.83 | 49.78 | 1,986,200 |
Feb 15, 2024 | 50.12 | 50.72 | 50.02 | 50.23 | 49.19 | 3,215,000 |
Feb 14, 2024 | 50.50 | 50.85 | 50.01 | 50.14 | 49.10 | 3,167,800 |
Feb 13, 2024 | 51.03 | 51.25 | 50.01 | 50.33 | 49.29 | 3,218,600 |
Feb 12, 2024 | 50.52 | 51.35 | 50.39 | 51.11 | 50.05 | 2,617,600 |
Feb 09, 2024 | 50.80 | 51.25 | 50.26 | 50.52 | 49.47 | 3,534,300 |
Feb 08, 2024 | 52.00 | 52.01 | 50.36 | 51.08 | 50.02 | 6,548,700 |
Feb 07, 2024 | 53.47 | 53.51 | 52.85 | 53.07 | 51.97 | 1,846,300 |
Feb 06, 2024 | 52.82 | 53.48 | 52.62 | 53.46 | 52.35 | 1,714,000 |
Feb 05, 2024 | 53.00 | 53.08 | 52.57 | 52.82 | 51.73 | 2,166,500 |
Feb 02, 2024 | 54.15 | 54.42 | 52.48 | 53.23 | 52.13 | 3,471,000 |
Feb 01, 2024 | 54.45 | 54.77 | 54.28 | 54.72 | 53.59 | 1,509,700 |
Jan 31, 2024 | 54.70 | 54.89 | 54.05 | 54.25 | 53.13 | 2,390,300 |
Jan 30, 2024 | 55.03 | 55.18 | 54.58 | 54.64 | 53.51 | 2,295,800 |
Jan 29, 2024 | 54.84 | 55.18 | 54.53 | 55.15 | 54.01 | 1,784,400 |
Jan 26, 2024 | 54.51 | 54.89 | 54.51 | 54.79 | 53.66 | 1,290,100 |
Jan 25, 2024 | 55.11 | 55.20 | 54.51 | 54.58 | 53.45 | 1,783,400 |
Jan 24, 2024 | 55.59 | 55.75 | 54.91 | 55.04 | 53.90 | 1,554,000 |
Jan 23, 2024 | 55.21 | 55.60 | 55.10 | 55.45 | 54.30 | 1,186,200 |
Jan 22, 2024 | 56.09 | 56.13 | 55.15 | 55.18 | 54.04 | 2,131,900 |
Jan 19, 2024 | 56.00 | 56.18 | 55.86 | 55.99 | 54.83 | 1,806,100 |
Jan 18, 2024 | 56.00 | 56.03 | 55.59 | 56.02 | 54.86 | 1,963,100 |
Jan 17, 2024 | 55.56 | 56.02 | 55.45 | 55.85 | 54.69 | 3,059,800 |
Jan 16, 2024 | 55.10 | 56.00 | 54.98 | 55.92 | 54.76 | 2,382,600 |
Jan 15, 2024 | 54.87 | 55.68 | 54.73 | 55.47 | 54.32 | 1,149,700 |
Jan 12, 2024 | 54.46 | 55.25 | 54.46 | 54.82 | 53.68 | 1,466,500 |
Jan 11, 2024 | 54.75 | 54.89 | 54.16 | 54.50 | 53.37 | 2,649,100 |
Jan 10, 2024 | 54.17 | 54.75 | 54.17 | 54.72 | 53.59 | 1,678,700 |
Jan 09, 2024 | 54.52 | 54.52 | 54.02 | 54.40 | 53.27 | 2,060,200 |
Jan 08, 2024 | 54.50 | 54.75 | 54.48 | 54.62 | 53.49 | 1,889,400 |
Jan 05, 2024 | 54.30 | 54.65 | 54.01 | 54.48 | 53.35 | 2,075,600 |
Jan 04, 2024 | 54.42 | 54.55 | 53.89 | 54.30 | 53.18 | 2,572,600 |
Jan 03, 2024 | 54.12 | 54.49 | 54.03 | 54.29 | 53.17 | 2,382,700 |
Jan 02, 2024 | 52.20 | 53.86 | 52.18 | 53.82 | 52.71 | 3,559,100 |
Dec 29, 2023 | 51.79 | 52.23 | 51.55 | 52.17 | 51.09 | 1,549,100 |
Dec 28, 2023 | 51.42 | 51.85 | 51.42 | 51.80 | 50.73 | 1,083,500 |
Dec 27, 2023 | 51.23 | 51.64 | 51.22 | 51.49 | 50.42 | 1,985,900 |
Dec 22, 2023 | 51.41 | 51.87 | 51.30 | 51.41 | 50.35 | 1,467,100 |
Dec 21, 2023 | 51.40 | 51.76 | 51.15 | 51.45 | 50.38 | 1,910,900 |
Dec 20, 2023 | 51.25 | 51.63 | 50.88 | 51.23 | 50.17 | 3,479,300 |
Dec 19, 2023 | 51.65 | 51.89 | 51.26 | 51.35 | 50.29 | 2,916,400 |
Dec 18, 2023 | 51.97 | 52.20 | 51.58 | 51.64 | 50.57 | 3,475,500 |
Dec 15, 2023 | 53.92 | 54.06 | 51.66 | 51.78 | 50.71 | 9,456,300 |
Dec 14, 2023 | 54.35 | 54.62 | 53.56 | 53.72 | 52.61 | 4,020,000 |
Dec 14, 2023 | 0.968 Dividend | |||||
Dec 13, 2023 | 54.56 | 55.45 | 54.28 | 55.32 | 53.23 | 2,199,200 |
Dec 12, 2023 | 54.88 | 55.01 | 54.43 | 54.69 | 52.62 | 2,528,600 |
Dec 11, 2023 | 55.23 | 55.29 | 54.65 | 54.84 | 52.76 | 3,739,800 |
Dec 08, 2023 | 55.32 | 55.42 | 55.08 | 55.20 | 53.11 | 3,586,200 |
Dec 07, 2023 | 55.43 | 55.62 | 54.98 | 55.42 | 53.32 | 3,700,100 |
Dec 06, 2023 | 55.25 | 56.04 | 55.25 | 55.31 | 53.22 | 2,151,800 |
Dec 05, 2023 | 54.94 | 55.42 | 54.86 | 55.00 | 52.92 | 2,137,700 |
Dec 04, 2023 | 54.31 | 55.07 | 54.19 | 54.97 | 52.89 | 2,336,200 |
Dec 01, 2023 | 53.45 | 54.54 | 53.40 | 54.39 | 52.33 | 3,129,700 |
Nov 30, 2023 | 53.34 | 53.51 | 52.87 | 53.43 | 51.41 | 2,392,500 |
Nov 29, 2023 | 53.39 | 53.45 | 53.04 | 53.12 | 51.11 | 1,665,100 |
Nov 28, 2023 | 53.41 | 53.68 | 53.14 | 53.27 | 51.25 | 1,892,500 |
Nov 27, 2023 | 53.90 | 54.02 | 53.53 | 53.57 | 51.54 | 3,473,700 |
Nov 24, 2023 | 53.82 | 54.02 | 53.65 | 53.76 | 51.73 | 778,700 |
Nov 23, 2023 | 53.86 | 53.97 | 53.77 | 53.77 | 51.74 | 361,200 |
Nov 22, 2023 | 54.15 | 54.21 | 53.74 | 53.77 | 51.74 | 1,657,300 |
Nov 21, 2023 | 54.13 | 54.43 | 53.81 | 53.93 | 51.89 | 1,579,300 |
Nov 20, 2023 | 54.25 | 54.35 | 53.91 | 54.19 | 52.14 | 1,240,900 |
Nov 17, 2023 | 54.41 | 54.45 | 54.00 | 54.19 | 52.14 | 1,515,200 |
Nov 16, 2023 | 54.07 | 54.36 | 53.99 | 54.20 | 52.15 | 1,450,800 |
Nov 15, 2023 | 54.25 | 54.38 | 54.00 | 54.04 | 51.99 | 1,833,300 |
Nov 14, 2023 | 53.71 | 54.40 | 53.65 | 54.07 | 52.02 | 2,191,200 |
Nov 13, 2023 | 52.91 | 53.54 | 52.70 | 53.17 | 51.16 | 963,200 |
Nov 10, 2023 | 53.40 | 53.50 | 52.88 | 53.12 | 51.11 | 1,371,000 |
Nov 09, 2023 | 53.55 | 53.74 | 53.24 | 53.37 | 51.35 | 1,359,000 |
Nov 08, 2023 | 53.50 | 53.79 | 53.13 | 53.32 | 51.30 | 1,530,000 |
Nov 07, 2023 | 54.14 | 54.14 | 53.51 | 53.60 | 51.57 | 1,662,900 |
Nov 06, 2023 | 54.46 | 54.63 | 54.08 | 54.20 | 52.15 | 1,199,100 |
Nov 03, 2023 | 53.82 | 54.72 | 53.61 | 54.52 | 52.46 | 1,774,300 |
Nov 02, 2023 | 52.95 | 53.85 | 52.06 | 53.69 | 51.66 | 1,977,700 |
Nov 01, 2023 | 51.70 | 52.58 | 51.54 | 52.52 | 50.53 | 1,826,000 |
Oct 31, 2023 | 51.60 | 51.94 | 51.46 | 51.48 | 49.53 | 2,078,100 |
Oct 30, 2023 | 51.05 | 51.74 | 51.01 | 51.55 | 49.60 | 1,497,500 |
Oct 27, 2023 | 51.43 | 51.43 | 50.77 | 50.83 | 48.91 | 1,388,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |