Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 56.54 | 56.80 | 56.54 | 56.75 | 56.75 | 5,200 |
Mar 26, 2024 | 56.39 | 56.47 | 56.22 | 56.22 | 56.22 | 7,400 |
Mar 25, 2024 | 56.00 | 56.20 | 56.00 | 56.11 | 56.11 | 1,900 |
Mar 22, 2024 | 56.23 | 56.23 | 55.96 | 55.96 | 55.96 | 2,500 |
Mar 21, 2024 | 56.32 | 56.44 | 56.15 | 56.32 | 56.32 | 4,800 |
Mar 20, 2024 | 55.65 | 56.34 | 55.65 | 56.34 | 56.34 | 2,600 |
Mar 19, 2024 | 55.60 | 55.76 | 55.55 | 55.67 | 55.67 | 2,000 |
Mar 18, 2024 | 55.91 | 56.00 | 55.53 | 55.53 | 55.53 | 3,900 |
Mar 15, 2024 | 55.86 | 55.93 | 55.69 | 55.78 | 55.78 | 2,800 |
Mar 14, 2024 | 56.01 | 56.01 | 55.67 | 55.78 | 55.78 | 4,100 |
Mar 13, 2024 | 56.26 | 56.38 | 56.14 | 56.14 | 56.14 | 2,000 |
Mar 12, 2024 | 55.81 | 56.12 | 55.81 | 56.09 | 56.09 | 4,900 |
Mar 11, 2024 | 55.70 | 55.80 | 55.44 | 55.74 | 55.74 | 3,800 |
Mar 08, 2024 | 56.13 | 56.13 | 55.79 | 55.82 | 55.82 | 17,100 |
Mar 07, 2024 | 55.82 | 56.23 | 55.82 | 55.99 | 55.99 | 4,200 |
Mar 06, 2024 | 55.28 | 55.51 | 55.28 | 55.29 | 55.29 | 2,400 |
Mar 05, 2024 | 54.88 | 54.89 | 54.61 | 54.62 | 54.62 | 2,300 |
Mar 04, 2024 | 54.83 | 55.17 | 54.78 | 54.78 | 54.78 | 10,500 |
Mar 01, 2024 | 54.78 | 55.27 | 54.64 | 55.20 | 55.20 | 6,400 |
Feb 29, 2024 | 54.70 | 54.70 | 54.19 | 54.41 | 54.41 | 7,800 |
Feb 28, 2024 | 54.29 | 54.64 | 54.23 | 54.42 | 54.42 | 5,200 |
Feb 27, 2024 | 54.75 | 54.86 | 54.67 | 54.81 | 54.81 | 3,600 |
Feb 26, 2024 | 54.84 | 54.84 | 54.60 | 54.72 | 54.72 | 6,000 |
Feb 23, 2024 | 54.75 | 54.89 | 54.62 | 54.63 | 54.63 | 5,200 |
Feb 22, 2024 | 54.85 | 54.88 | 54.65 | 54.87 | 54.87 | 2,400 |
Feb 21, 2024 | 54.17 | 54.31 | 54.17 | 54.31 | 54.31 | 7,000 |
Feb 20, 2024 | 54.22 | 54.22 | 54.13 | 54.21 | 54.21 | 6,000 |
Feb 16, 2024 | 54.30 | 54.61 | 54.30 | 54.38 | 54.38 | 2,800 |
Feb 15, 2024 | 54.30 | 54.53 | 54.27 | 54.48 | 54.48 | 5,000 |
Feb 14, 2024 | 53.65 | 53.89 | 53.58 | 53.89 | 53.89 | 2,300 |
Feb 13, 2024 | 53.15 | 53.31 | 52.89 | 52.92 | 52.92 | 18,900 |
Feb 12, 2024 | 54.06 | 54.29 | 54.06 | 54.29 | 54.29 | 6,200 |
Feb 09, 2024 | 53.76 | 53.85 | 53.65 | 53.84 | 53.84 | 1,500 |
Feb 08, 2024 | 53.76 | 53.90 | 53.71 | 53.78 | 53.78 | 5,600 |
Feb 07, 2024 | 53.66 | 53.81 | 53.40 | 53.62 | 53.62 | 6,800 |
Feb 06, 2024 | 53.29 | 53.82 | 53.23 | 53.75 | 53.75 | 11,000 |
Feb 05, 2024 | 53.43 | 53.50 | 52.95 | 53.26 | 53.26 | 2,400 |
Feb 02, 2024 | 54.02 | 54.02 | 53.83 | 53.95 | 53.95 | 1,300 |
Feb 01, 2024 | 54.44 | 54.69 | 54.44 | 54.66 | 54.66 | 9,400 |
Jan 31, 2024 | 54.75 | 54.81 | 54.15 | 54.22 | 54.22 | 7,100 |
Jan 30, 2024 | 54.62 | 54.62 | 54.38 | 54.55 | 54.55 | 2,600 |
Jan 29, 2024 | 54.20 | 54.59 | 54.13 | 54.59 | 54.59 | 3,000 |
Jan 26, 2024 | 54.61 | 54.62 | 54.51 | 54.54 | 54.54 | 6,100 |
Jan 25, 2024 | 54.06 | 54.22 | 53.98 | 54.22 | 54.22 | 6,500 |
Jan 24, 2024 | 54.23 | 54.26 | 53.85 | 53.85 | 53.85 | 15,900 |
Jan 23, 2024 | 53.53 | 53.53 | 53.26 | 53.47 | 53.47 | 1,500 |
Jan 22, 2024 | 53.33 | 53.63 | 53.32 | 53.59 | 53.59 | 9,900 |
Jan 19, 2024 | 52.87 | 53.14 | 52.68 | 53.13 | 53.13 | 10,800 |
Jan 18, 2024 | 53.08 | 53.37 | 53.04 | 53.28 | 53.28 | 4,800 |
Jan 17, 2024 | 52.42 | 52.91 | 52.42 | 52.91 | 52.91 | 4,400 |
Jan 16, 2024 | 53.60 | 53.69 | 53.36 | 53.40 | 53.40 | 9,500 |
Jan 12, 2024 | 54.94 | 54.96 | 54.61 | 54.72 | 54.72 | 4,600 |
Jan 11, 2024 | 54.57 | 54.57 | 54.00 | 54.51 | 54.51 | 4,300 |
Jan 10, 2024 | 54.57 | 54.73 | 54.57 | 54.73 | 54.73 | 3,100 |
Jan 09, 2024 | 54.48 | 54.69 | 54.47 | 54.52 | 54.52 | 1,500 |
Jan 08, 2024 | 54.53 | 55.17 | 54.53 | 55.17 | 55.17 | 2,300 |
Jan 05, 2024 | 54.65 | 54.70 | 54.25 | 54.25 | 54.25 | 2,000 |
Jan 04, 2024 | 54.24 | 54.75 | 54.24 | 54.55 | 54.55 | 3,500 |
Jan 03, 2024 | 54.11 | 54.31 | 54.02 | 54.13 | 54.13 | 4,700 |
Jan 02, 2024 | 55.40 | 55.40 | 55.03 | 55.06 | 55.06 | 14,000 |
Dec 29, 2023 | 56.11 | 56.21 | 55.97 | 56.20 | 56.20 | 7,700 |
Dec 28, 2023 | 56.38 | 56.51 | 56.17 | 56.19 | 56.19 | 19,300 |
Dec 27, 2023 | 56.17 | 56.72 | 56.17 | 56.58 | 56.58 | 30,000 |
Dec 26, 2023 | 55.69 | 56.29 | 55.69 | 56.19 | 56.19 | 4,800 |
Dec 22, 2023 | 55.86 | 55.89 | 55.56 | 55.75 | 55.75 | 9,400 |
Dec 21, 2023 | 55.40 | 55.62 | 55.16 | 55.62 | 55.62 | 4,500 |
Dec 20, 2023 | 55.27 | 55.45 | 54.66 | 54.75 | 54.75 | 9,600 |
Dec 20, 2023 | 0.61 Dividend | |||||
Dec 19, 2023 | 55.50 | 55.88 | 55.49 | 55.85 | 55.24 | 30,700 |
Dec 18, 2023 | 55.05 | 55.05 | 54.80 | 55.02 | 54.42 | 16,200 |
Dec 15, 2023 | 55.11 | 55.18 | 54.87 | 54.87 | 54.27 | 4,400 |
Dec 14, 2023 | 55.14 | 55.56 | 55.14 | 55.41 | 54.80 | 9,700 |
Dec 13, 2023 | 52.70 | 53.71 | 52.59 | 53.71 | 53.12 | 79,100 |
Dec 12, 2023 | 52.80 | 52.88 | 52.72 | 52.85 | 52.27 | 5,700 |
Dec 11, 2023 | 52.78 | 53.12 | 52.78 | 53.05 | 52.47 | 3,000 |
Dec 08, 2023 | 52.67 | 53.11 | 52.67 | 53.00 | 52.42 | 4,400 |
Dec 07, 2023 | 52.46 | 52.78 | 52.46 | 52.78 | 52.20 | 1,400 |
Dec 06, 2023 | 52.78 | 52.97 | 52.49 | 52.49 | 51.92 | 3,200 |
Dec 05, 2023 | 52.37 | 52.59 | 52.36 | 52.44 | 51.87 | 2,600 |
Dec 04, 2023 | 52.27 | 52.38 | 52.07 | 52.23 | 51.66 | 16,500 |
Dec 01, 2023 | 52.48 | 52.92 | 52.42 | 52.84 | 52.26 | 6,600 |
Nov 30, 2023 | 52.24 | 52.40 | 52.15 | 52.25 | 51.68 | 8,900 |
Nov 29, 2023 | 52.66 | 52.84 | 52.66 | 52.83 | 52.25 | 3,000 |
Nov 28, 2023 | 52.41 | 52.60 | 52.25 | 52.40 | 51.83 | 11,200 |
Nov 27, 2023 | 52.37 | 52.43 | 52.10 | 52.23 | 51.66 | 15,900 |
Nov 24, 2023 | 52.10 | 52.58 | 52.10 | 52.58 | 52.01 | 1,800 |
Nov 22, 2023 | 51.59 | 51.82 | 51.53 | 51.80 | 51.23 | 7,900 |
Nov 21, 2023 | 51.73 | 51.73 | 51.59 | 51.63 | 51.07 | 6,700 |
Nov 20, 2023 | 52.03 | 52.37 | 52.03 | 52.37 | 51.80 | 3,800 |
Nov 17, 2023 | 51.73 | 52.00 | 51.73 | 52.00 | 51.43 | 2,500 |
Nov 16, 2023 | 51.29 | 51.29 | 50.96 | 51.05 | 50.49 | 14,300 |
Nov 15, 2023 | 51.67 | 51.89 | 51.67 | 51.84 | 51.27 | 6,200 |
Nov 14, 2023 | 51.21 | 51.56 | 51.21 | 51.56 | 51.00 | 6,000 |
Nov 13, 2023 | 48.97 | 49.28 | 48.97 | 49.28 | 48.74 | 8,500 |
Nov 10, 2023 | 48.81 | 49.11 | 48.81 | 49.11 | 48.57 | 2,500 |
Nov 09, 2023 | 49.46 | 49.46 | 49.00 | 49.09 | 48.55 | 7,800 |
Nov 08, 2023 | 48.84 | 48.91 | 48.63 | 48.91 | 48.38 | 2,600 |
Nov 07, 2023 | 48.51 | 48.74 | 48.39 | 48.61 | 48.08 | 2,500 |
Nov 06, 2023 | 49.20 | 49.24 | 48.70 | 48.78 | 48.25 | 6,000 |
Nov 03, 2023 | 49.18 | 49.59 | 49.18 | 49.30 | 48.76 | 10,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |