Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 58.80 | 58.89 | 58.76 | 58.88 | 58.88 | 11,600 |
Mar 27, 2024 | 58.40 | 58.72 | 58.37 | 58.72 | 58.72 | 2,700 |
Mar 26, 2024 | 58.51 | 58.53 | 58.23 | 58.23 | 58.23 | 5,700 |
Mar 25, 2024 | 58.37 | 58.50 | 58.37 | 58.37 | 58.37 | 5,800 |
Mar 22, 2024 | 58.63 | 58.66 | 58.52 | 58.58 | 58.58 | 124,000 |
Mar 21, 2024 | 58.75 | 58.76 | 58.58 | 58.62 | 58.62 | 7,700 |
Mar 20, 2024 | 57.76 | 58.37 | 57.76 | 58.36 | 58.36 | 16,900 |
Mar 19, 2024 | 57.33 | 57.75 | 57.33 | 57.75 | 57.75 | 3,600 |
Mar 18, 2024 | 57.73 | 57.74 | 57.43 | 57.43 | 57.43 | 7,100 |
Mar 15, 2024 | 57.14 | 57.17 | 56.95 | 57.03 | 57.03 | 38,600 |
Mar 15, 2024 | 0.129 Dividend | |||||
Mar 14, 2024 | 57.83 | 57.83 | 57.39 | 57.55 | 57.42 | 10,900 |
Mar 13, 2024 | 57.70 | 57.86 | 57.69 | 57.73 | 57.60 | 7,400 |
Mar 12, 2024 | 57.22 | 57.80 | 57.22 | 57.80 | 57.67 | 15,100 |
Mar 11, 2024 | 56.96 | 57.15 | 56.89 | 57.13 | 57.00 | 7,800 |
Mar 08, 2024 | 57.86 | 57.87 | 57.21 | 57.25 | 57.12 | 3,600 |
Mar 07, 2024 | 57.42 | 57.57 | 57.42 | 57.57 | 57.44 | 2,400 |
Mar 06, 2024 | 57.00 | 57.10 | 56.83 | 56.92 | 56.79 | 7,400 |
Mar 05, 2024 | 56.87 | 56.87 | 56.36 | 56.61 | 56.48 | 16,900 |
Mar 04, 2024 | 57.22 | 57.34 | 57.15 | 57.18 | 57.05 | 10,600 |
Mar 01, 2024 | 56.97 | 57.19 | 56.96 | 57.16 | 57.03 | 14,000 |
Feb 29, 2024 | 56.54 | 56.71 | 56.38 | 56.70 | 56.57 | 6,500 |
Feb 28, 2024 | 56.30 | 56.34 | 56.24 | 56.29 | 56.17 | 23,900 |
Feb 27, 2024 | 56.34 | 56.44 | 56.24 | 56.44 | 56.31 | 10,100 |
Feb 26, 2024 | 56.66 | 56.66 | 56.29 | 56.29 | 56.16 | 1,500 |
Feb 23, 2024 | 56.71 | 56.71 | 56.54 | 56.54 | 56.41 | 209,200 |
Feb 22, 2024 | 56.22 | 56.55 | 56.22 | 56.52 | 56.39 | 1,300 |
Feb 21, 2024 | 55.00 | 55.37 | 55.00 | 55.37 | 55.25 | 1,700 |
Feb 20, 2024 | 55.27 | 55.30 | 55.11 | 55.22 | 55.10 | 1,700 |
Feb 16, 2024 | 55.74 | 55.96 | 55.62 | 55.62 | 55.49 | 9,300 |
Feb 15, 2024 | 55.73 | 55.92 | 55.65 | 55.92 | 55.80 | 4,600 |
Feb 14, 2024 | 55.39 | 55.53 | 55.08 | 55.53 | 55.40 | 9,800 |
Feb 13, 2024 | 54.95 | 55.19 | 54.73 | 55.00 | 54.88 | 5,700 |
Feb 12, 2024 | 56.05 | 56.05 | 55.79 | 55.79 | 55.67 | 2,300 |
Feb 09, 2024 | 55.52 | 55.82 | 55.52 | 55.82 | 55.69 | 7,800 |
Feb 08, 2024 | 55.31 | 55.42 | 55.29 | 55.42 | 55.30 | 3,900 |
Feb 07, 2024 | 55.13 | 55.46 | 55.13 | 55.40 | 55.28 | 12,100 |
Feb 06, 2024 | 54.90 | 55.00 | 54.85 | 55.00 | 54.87 | 3,100 |
Feb 05, 2024 | 54.95 | 55.09 | 54.93 | 55.03 | 54.91 | 4,800 |
Feb 02, 2024 | 54.65 | 55.18 | 54.65 | 55.02 | 54.90 | 12,500 |
Feb 01, 2024 | 54.24 | 54.56 | 54.09 | 54.56 | 54.44 | 10,400 |
Jan 31, 2024 | 54.50 | 54.53 | 54.09 | 54.10 | 53.98 | 2,400 |
Jan 30, 2024 | 54.95 | 54.97 | 54.92 | 54.97 | 54.85 | 17,800 |
Jan 29, 2024 | 54.56 | 54.92 | 54.54 | 54.92 | 54.80 | 6,900 |
Jan 26, 2024 | 54.76 | 54.76 | 54.50 | 54.60 | 54.48 | 5,000 |
Jan 25, 2024 | 54.53 | 54.64 | 54.42 | 54.61 | 54.49 | 9,300 |
Jan 24, 2024 | 54.51 | 54.61 | 54.29 | 54.31 | 54.19 | 13,900 |
Jan 23, 2024 | 54.17 | 54.25 | 54.03 | 54.25 | 54.13 | 8,400 |
Jan 22, 2024 | 54.21 | 54.21 | 54.06 | 54.13 | 54.01 | 7,900 |
Jan 19, 2024 | 53.38 | 53.87 | 53.38 | 53.87 | 53.75 | 3,500 |
Jan 18, 2024 | 52.87 | 53.19 | 52.74 | 53.19 | 53.07 | 10,200 |
Jan 17, 2024 | 52.60 | 52.73 | 52.48 | 52.73 | 52.61 | 5,700 |
Jan 16, 2024 | 52.96 | 53.22 | 52.83 | 53.02 | 52.90 | 57,000 |
Jan 12, 2024 | 53.22 | 53.30 | 53.16 | 53.24 | 53.13 | 2,800 |
Jan 11, 2024 | 53.33 | 53.33 | 52.75 | 53.17 | 53.05 | 4,300 |
Jan 10, 2024 | 52.95 | 53.25 | 52.95 | 53.16 | 53.04 | 10,700 |
Jan 09, 2024 | 52.78 | 52.95 | 52.78 | 52.89 | 52.77 | 9,300 |
Jan 08, 2024 | 52.51 | 52.99 | 52.51 | 52.99 | 52.87 | 9,500 |
Jan 05, 2024 | 52.26 | 52.46 | 52.13 | 52.26 | 52.15 | 3,600 |
Jan 04, 2024 | 52.49 | 52.57 | 52.13 | 52.13 | 52.01 | 7,800 |
Jan 03, 2024 | 52.37 | 52.58 | 52.29 | 52.37 | 52.25 | 19,300 |
Jan 02, 2024 | 52.58 | 52.76 | 52.48 | 52.67 | 52.55 | 6,200 |
Dec 29, 2023 | 53.12 | 53.12 | 52.79 | 52.97 | 52.85 | 6,300 |
Dec 28, 2023 | 53.18 | 53.18 | 53.08 | 53.08 | 52.96 | 2,800 |
Dec 27, 2023 | 53.03 | 53.08 | 52.96 | 53.08 | 52.96 | 12,200 |
Dec 26, 2023 | 52.97 | 53.08 | 52.97 | 53.06 | 52.94 | 1,400 |
Dec 22, 2023 | 53.01 | 53.01 | 52.83 | 52.86 | 52.74 | 9,600 |
Dec 21, 2023 | 52.76 | 52.76 | 52.45 | 52.74 | 52.63 | 8,700 |
Dec 20, 2023 | 52.95 | 53.10 | 52.26 | 52.26 | 52.14 | 12,300 |
Dec 19, 2023 | 52.74 | 52.94 | 52.74 | 52.94 | 52.82 | 68,700 |
Dec 18, 2023 | 52.50 | 52.66 | 52.50 | 52.61 | 52.49 | 6,800 |
Dec 15, 2023 | 52.34 | 52.40 | 52.23 | 52.36 | 52.25 | 5,800 |
Dec 15, 2023 | 0.197 Dividend | |||||
Dec 14, 2023 | 52.69 | 52.81 | 52.47 | 52.57 | 52.26 | 11,600 |
Dec 13, 2023 | 51.76 | 52.37 | 51.70 | 52.37 | 52.06 | 14,900 |
Dec 12, 2023 | 51.52 | 51.66 | 51.39 | 51.66 | 51.35 | 14,900 |
Dec 11, 2023 | 51.22 | 51.54 | 51.22 | 51.54 | 51.23 | 3,800 |
Dec 08, 2023 | 51.04 | 51.35 | 51.04 | 51.33 | 51.02 | 19,300 |
Dec 07, 2023 | 50.92 | 51.14 | 50.92 | 51.14 | 50.83 | 19,800 |
Dec 06, 2023 | 51.06 | 51.06 | 50.61 | 50.61 | 50.31 | 9,500 |
Dec 05, 2023 | 50.80 | 50.92 | 50.74 | 50.80 | 50.49 | 9,900 |
Dec 04, 2023 | 50.64 | 50.86 | 50.62 | 50.86 | 50.56 | 22,900 |
Dec 01, 2023 | 50.79 | 51.08 | 50.66 | 51.08 | 50.77 | 11,400 |
Nov 30, 2023 | 50.52 | 50.76 | 50.46 | 50.71 | 50.41 | 12,500 |
Nov 29, 2023 | 50.78 | 50.80 | 50.54 | 50.54 | 50.24 | 1,200 |
Nov 28, 2023 | 50.53 | 50.82 | 50.53 | 50.65 | 50.35 | 50,700 |
Nov 27, 2023 | 50.73 | 50.76 | 50.61 | 50.66 | 50.35 | 5,500 |
Nov 24, 2023 | 50.73 | 50.73 | 50.72 | 50.73 | 50.42 | 800 |
Nov 22, 2023 | 50.73 | 50.79 | 50.64 | 50.73 | 50.43 | 3,600 |
Nov 21, 2023 | 50.43 | 50.50 | 50.43 | 50.50 | 50.20 | 2,500 |
Nov 20, 2023 | 50.20 | 50.66 | 50.20 | 50.65 | 50.35 | 500 |
Nov 17, 2023 | 50.19 | 50.33 | 50.19 | 50.33 | 50.03 | 3,100 |
Nov 16, 2023 | 50.18 | 50.22 | 50.10 | 50.22 | 49.92 | 2,300 |
Nov 15, 2023 | 50.25 | 50.32 | 50.24 | 50.24 | 49.94 | 1,100 |
Nov 14, 2023 | 50.22 | 50.22 | 50.09 | 50.13 | 49.83 | 2,800 |
Nov 13, 2023 | 49.26 | 49.26 | 49.20 | 49.20 | 48.90 | 1,300 |
Nov 10, 2023 | 49.22 | 49.28 | 49.20 | 49.28 | 48.99 | 1,200 |
Nov 09, 2023 | 48.77 | 48.78 | 48.46 | 48.46 | 48.17 | 4,400 |
Nov 08, 2023 | 48.80 | 48.89 | 48.63 | 48.89 | 48.60 | 1,900 |
Nov 07, 2023 | 48.57 | 48.81 | 48.57 | 48.74 | 48.44 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |