Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 60.12 | 62.30 | 59.74 | 62.22 | 62.22 | 3,824 |
Mar 27, 2024 | 58.97 | 59.57 | 58.97 | 59.50 | 59.50 | 1,136 |
Mar 26, 2024 | 58.41 | 58.84 | 58.41 | 58.60 | 58.60 | 399 |
Mar 25, 2024 | 59.38 | 59.89 | 58.69 | 58.69 | 58.69 | 2,320 |
Mar 22, 2024 | 60.98 | 60.98 | 59.38 | 59.39 | 59.39 | 3,027 |
Mar 21, 2024 | 60.67 | 60.86 | 60.15 | 60.53 | 60.53 | 3,715 |
Mar 20, 2024 | 58.80 | 60.65 | 58.80 | 60.65 | 60.65 | 2,310 |
Mar 19, 2024 | 58.95 | 59.65 | 58.95 | 59.12 | 59.12 | 3,828 |
Mar 18, 2024 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | 3,320 |
Mar 15, 2024 | 61.00 | 61.00 | 60.50 | 60.98 | 60.98 | 1,270 |
Mar 14, 2024 | 60.66 | 61.20 | 60.00 | 60.41 | 60.41 | 6,086 |
Mar 14, 2024 | 0.125 Dividend | |||||
Mar 13, 2024 | 57.29 | 62.00 | 57.29 | 61.70 | 61.58 | 9,435 |
Mar 12, 2024 | 55.87 | 56.88 | 55.75 | 56.88 | 56.76 | 2,604 |
Mar 11, 2024 | 55.50 | 56.27 | 55.50 | 56.00 | 55.89 | 3,362 |
Mar 08, 2024 | 55.95 | 56.50 | 55.37 | 55.91 | 55.80 | 818 |
Mar 07, 2024 | 54.13 | 55.62 | 54.11 | 55.38 | 55.27 | 3,431 |
Mar 06, 2024 | 53.13 | 53.82 | 53.13 | 53.57 | 53.46 | 1,200 |
Mar 05, 2024 | 53.47 | 53.50 | 53.11 | 53.11 | 53.00 | 650 |
Mar 04, 2024 | 53.40 | 53.85 | 53.40 | 53.48 | 53.37 | 4,517 |
Mar 01, 2024 | 52.25 | 53.07 | 52.25 | 53.07 | 52.96 | 1,440 |
Feb 29, 2024 | 51.28 | 52.47 | 51.28 | 52.06 | 51.95 | 1,931 |
Feb 28, 2024 | 51.24 | 51.24 | 50.71 | 50.77 | 50.67 | 732 |
Feb 27, 2024 | 52.44 | 52.48 | 51.90 | 51.90 | 51.79 | 3,535 |
Feb 26, 2024 | 52.00 | 52.42 | 51.95 | 52.42 | 52.31 | 2,221 |
Feb 23, 2024 | 52.00 | 53.45 | 52.00 | 53.45 | 53.34 | 7,046 |
Feb 22, 2024 | 53.18 | 53.74 | 52.25 | 52.25 | 52.14 | 6,337 |
Feb 21, 2024 | 51.36 | 51.41 | 50.98 | 51.41 | 51.31 | 3,361 |
Feb 20, 2024 | 51.86 | 51.86 | 50.70 | 50.70 | 50.60 | 1,951 |
Feb 16, 2024 | 52.00 | 52.70 | 52.00 | 52.44 | 52.33 | 1,378 |
Feb 15, 2024 | 51.68 | 51.78 | 51.59 | 51.59 | 51.49 | 1,010 |
Feb 14, 2024 | 50.80 | 50.98 | 50.51 | 50.98 | 50.88 | 1,426 |
Feb 13, 2024 | 50.04 | 50.18 | 49.64 | 50.12 | 50.02 | 4,126 |
Feb 12, 2024 | 50.08 | 50.73 | 50.08 | 50.60 | 50.50 | 3,115 |
Feb 09, 2024 | 50.90 | 50.90 | 49.62 | 49.74 | 49.64 | 4,060 |
Feb 08, 2024 | 51.50 | 51.50 | 50.80 | 51.01 | 50.91 | 3,941 |
Feb 07, 2024 | 51.75 | 52.00 | 51.59 | 51.80 | 51.70 | 1,962 |
Feb 06, 2024 | 52.77 | 52.77 | 52.22 | 52.30 | 52.19 | 5,588 |
Feb 05, 2024 | 52.88 | 52.88 | 51.70 | 52.15 | 52.04 | 3,527 |
Feb 02, 2024 | 53.80 | 53.80 | 53.25 | 53.32 | 53.21 | 6,790 |
Feb 01, 2024 | 54.50 | 54.62 | 54.15 | 54.19 | 54.08 | 757 |
Jan 31, 2024 | 54.50 | 54.50 | 53.77 | 53.80 | 53.69 | 1,340 |
Jan 30, 2024 | 54.00 | 54.51 | 53.53 | 54.42 | 54.31 | 1,546 |
Jan 29, 2024 | 53.62 | 54.25 | 53.62 | 54.20 | 54.09 | 845 |
Jan 26, 2024 | 54.25 | 54.25 | 53.32 | 54.14 | 54.03 | 2,540 |
Jan 25, 2024 | 54.35 | 54.65 | 54.35 | 54.65 | 54.54 | 263 |
Jan 24, 2024 | 54.38 | 54.65 | 54.18 | 54.22 | 54.11 | 3,601 |
Jan 23, 2024 | 52.50 | 53.00 | 52.25 | 52.40 | 52.29 | 3,984 |
Jan 22, 2024 | 51.35 | 51.85 | 51.35 | 51.65 | 51.55 | 3,700 |
Jan 19, 2024 | 50.69 | 51.66 | 50.69 | 51.55 | 51.45 | 4,085 |
Jan 18, 2024 | 50.00 | 50.30 | 50.00 | 50.30 | 50.20 | 2,206 |
Jan 17, 2024 | 50.15 | 50.87 | 49.70 | 49.85 | 49.75 | 2,820 |
Jan 16, 2024 | 49.98 | 51.36 | 49.35 | 50.89 | 50.79 | 6,211 |
Jan 15, 2024 | 51.00 | 51.24 | 50.65 | 51.07 | 50.97 | 6,116 |
Jan 12, 2024 | 52.00 | 52.00 | 50.95 | 50.95 | 50.85 | 2,832 |
Jan 11, 2024 | 51.54 | 51.86 | 51.24 | 51.60 | 51.50 | 1,777 |
Jan 10, 2024 | 52.75 | 52.75 | 51.64 | 51.74 | 51.64 | 2,200 |
Jan 09, 2024 | 53.51 | 53.51 | 52.40 | 52.40 | 52.29 | 1,411 |
Jan 08, 2024 | 53.91 | 53.91 | 52.70 | 53.67 | 53.56 | 2,775 |
Jan 05, 2024 | 53.20 | 54.02 | 53.20 | 53.91 | 53.80 | 4,256 |
Jan 04, 2024 | 54.12 | 54.24 | 53.00 | 53.78 | 53.68 | 3,628 |
Jan 03, 2024 | 53.50 | 54.25 | 53.22 | 54.12 | 54.01 | 1,295 |
Jan 02, 2024 | 55.00 | 55.60 | 54.51 | 54.51 | 54.40 | 4,232 |
Dec 29, 2023 | 56.00 | 56.19 | 55.63 | 55.90 | 55.79 | 3,226 |
Dec 28, 2023 | 55.72 | 56.51 | 55.72 | 56.45 | 56.34 | 4,100 |
Dec 27, 2023 | 56.32 | 56.62 | 56.32 | 56.43 | 56.32 | 1,745 |
Dec 22, 2023 | 56.35 | 56.56 | 55.64 | 55.88 | 55.77 | 4,558 |
Dec 21, 2023 | 56.50 | 56.53 | 56.35 | 56.35 | 56.24 | 1,003 |
Dec 20, 2023 | 56.35 | 56.50 | 55.69 | 55.70 | 55.59 | 4,191 |
Dec 19, 2023 | 55.23 | 56.74 | 55.23 | 56.63 | 56.52 | 2,536 |
Dec 18, 2023 | 56.00 | 56.55 | 55.49 | 55.49 | 55.38 | 3,133 |
Dec 15, 2023 | 55.00 | 55.78 | 55.00 | 55.55 | 55.44 | 2,153 |
Dec 14, 2023 | 54.80 | 55.84 | 54.79 | 55.11 | 55.00 | 5,843 |
Dec 14, 2023 | 0.125 Dividend | |||||
Dec 13, 2023 | 51.56 | 52.72 | 50.67 | 52.71 | 52.48 | 3,924 |
Dec 12, 2023 | 51.41 | 51.76 | 51.02 | 51.76 | 51.54 | 3,300 |
Dec 11, 2023 | 51.38 | 51.58 | 50.92 | 51.38 | 51.15 | 2,378 |
Dec 08, 2023 | 51.75 | 52.64 | 51.75 | 52.64 | 52.41 | 3,597 |
Dec 07, 2023 | 50.20 | 50.82 | 50.20 | 50.31 | 50.09 | 2,304 |
Dec 06, 2023 | 50.54 | 51.00 | 49.84 | 49.84 | 49.62 | 10,600 |
Dec 05, 2023 | 50.04 | 50.11 | 49.70 | 49.71 | 49.49 | 2,254 |
Dec 04, 2023 | 51.02 | 51.57 | 50.60 | 50.60 | 50.38 | 2,088 |
Dec 01, 2023 | 51.40 | 52.50 | 51.40 | 52.37 | 52.14 | 4,442 |
Nov 30, 2023 | 50.50 | 50.89 | 50.50 | 50.84 | 50.62 | 2,466 |
Nov 29, 2023 | 50.09 | 50.69 | 49.96 | 50.38 | 50.16 | 13,633 |
Nov 28, 2023 | 48.61 | 49.79 | 48.61 | 49.79 | 49.57 | 6,306 |
Nov 27, 2023 | 49.60 | 49.60 | 48.08 | 48.27 | 48.06 | 14,755 |
Nov 24, 2023 | 49.85 | 50.14 | 49.45 | 49.70 | 49.48 | 10,370 |
Nov 23, 2023 | 49.88 | 50.28 | 49.88 | 50.19 | 49.97 | 17,406 |
Nov 22, 2023 | 49.45 | 49.76 | 49.10 | 49.70 | 49.48 | 10,777 |
Nov 21, 2023 | 49.97 | 50.99 | 49.19 | 49.53 | 49.31 | 14,459 |
Nov 20, 2023 | 50.27 | 50.62 | 49.10 | 49.83 | 49.61 | 12,760 |
Nov 17, 2023 | 48.80 | 49.87 | 48.80 | 49.34 | 49.12 | 8,507 |
Nov 16, 2023 | 49.14 | 49.15 | 47.60 | 48.58 | 48.37 | 35,317 |
Nov 15, 2023 | 50.19 | 50.19 | 48.00 | 48.75 | 48.54 | 44,556 |
Nov 14, 2023 | 54.00 | 54.00 | 50.00 | 50.13 | 49.91 | 44,807 |
Nov 13, 2023 | 49.55 | 50.83 | 49.55 | 50.57 | 50.35 | 13,324 |
Nov 10, 2023 | 48.03 | 49.12 | 47.86 | 48.78 | 48.57 | 2,849 |
Nov 09, 2023 | 48.52 | 48.65 | 47.47 | 47.47 | 47.26 | 2,422 |
Nov 08, 2023 | 48.22 | 48.24 | 47.61 | 47.61 | 47.40 | 1,425 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |