Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.50 | 50.67 | 50.01 | 50.60 | 50.60 | 2,207,800 |
Mar 27, 2024 | 50.75 | 50.86 | 50.01 | 50.39 | 50.39 | 1,241,000 |
Mar 26, 2024 | 50.24 | 51.25 | 50.16 | 50.59 | 50.59 | 1,988,100 |
Mar 25, 2024 | 51.60 | 51.68 | 50.24 | 50.24 | 50.24 | 3,275,800 |
Mar 22, 2024 | 51.29 | 52.08 | 51.10 | 51.71 | 51.71 | 1,345,600 |
Mar 21, 2024 | 51.11 | 51.79 | 50.81 | 51.29 | 51.29 | 2,021,500 |
Mar 20, 2024 | 51.31 | 51.58 | 51.05 | 51.27 | 51.27 | 1,194,900 |
Mar 19, 2024 | 51.80 | 52.11 | 51.19 | 51.19 | 51.19 | 1,053,200 |
Mar 18, 2024 | 52.32 | 52.32 | 51.34 | 51.68 | 51.68 | 1,275,300 |
Mar 15, 2024 | 53.24 | 53.76 | 52.02 | 52.02 | 52.02 | 3,821,400 |
Mar 14, 2024 | 51.95 | 53.15 | 51.77 | 53.15 | 53.15 | 2,592,500 |
Mar 13, 2024 | 51.85 | 52.38 | 51.76 | 52.01 | 52.01 | 2,234,900 |
Mar 12, 2024 | 52.26 | 52.46 | 51.57 | 52.17 | 52.17 | 2,289,100 |
Mar 11, 2024 | 51.93 | 52.56 | 51.81 | 52.26 | 52.26 | 1,536,800 |
Mar 08, 2024 | 52.56 | 52.89 | 51.92 | 52.31 | 52.31 | 2,235,100 |
Mar 07, 2024 | 52.02 | 52.71 | 51.59 | 52.56 | 52.56 | 2,333,400 |
Mar 06, 2024 | 52.33 | 52.50 | 51.50 | 52.01 | 52.01 | 2,305,200 |
Mar 05, 2024 | 52.49 | 52.75 | 51.71 | 52.07 | 52.07 | 3,219,300 |
Mar 04, 2024 | 53.98 | 54.08 | 52.42 | 52.50 | 52.50 | 2,266,300 |
Mar 01, 2024 | 54.51 | 54.76 | 53.91 | 53.99 | 53.99 | 2,360,800 |
Feb 29, 2024 | 55.66 | 55.88 | 54.33 | 54.48 | 54.48 | 4,504,300 |
Feb 28, 2024 | 55.90 | 56.39 | 55.50 | 55.72 | 55.72 | 1,930,600 |
Feb 27, 2024 | 55.00 | 56.61 | 54.56 | 56.46 | 56.46 | 2,785,700 |
Feb 26, 2024 | 55.19 | 55.26 | 54.40 | 54.70 | 54.70 | 2,476,000 |
Feb 23, 2024 | 56.38 | 56.55 | 55.29 | 55.31 | 55.31 | 2,032,500 |
Feb 22, 2024 | 53.88 | 56.18 | 53.77 | 56.18 | 56.18 | 3,083,900 |
Feb 21, 2024 | 53.72 | 54.19 | 52.55 | 53.62 | 53.62 | 2,900,800 |
Feb 20, 2024 | 52.86 | 53.44 | 52.30 | 52.93 | 52.93 | 4,562,800 |
Feb 19, 2024 | 52.28 | 53.37 | 52.20 | 52.86 | 52.86 | 1,681,900 |
Feb 16, 2024 | 54.20 | 54.28 | 52.61 | 52.66 | 52.66 | 2,341,900 |
Feb 15, 2024 | 54.71 | 54.76 | 53.92 | 54.03 | 54.03 | 1,794,100 |
Feb 14, 2024 | 53.60 | 54.90 | 53.40 | 54.49 | 54.49 | 2,720,000 |
Feb 09, 2024 | 53.96 | 53.98 | 53.02 | 53.66 | 53.66 | 941,000 |
Feb 08, 2024 | 53.91 | 54.44 | 53.66 | 53.68 | 53.68 | 1,925,800 |
Feb 07, 2024 | 53.48 | 54.65 | 53.48 | 53.89 | 53.89 | 1,929,600 |
Feb 06, 2024 | 52.88 | 53.91 | 52.68 | 53.88 | 53.88 | 1,434,100 |
Feb 05, 2024 | 52.67 | 53.19 | 51.89 | 52.88 | 52.88 | 1,254,300 |
Feb 02, 2024 | 52.44 | 52.85 | 51.43 | 52.41 | 52.41 | 2,862,400 |
Feb 01, 2024 | 51.36 | 52.54 | 51.24 | 52.42 | 52.42 | 2,392,100 |
Jan 31, 2024 | 50.98 | 51.48 | 50.79 | 51.36 | 51.36 | 2,163,300 |
Jan 30, 2024 | 50.97 | 51.03 | 50.77 | 50.88 | 50.88 | 2,004,500 |
Jan 29, 2024 | 51.25 | 51.25 | 50.77 | 50.98 | 50.98 | 1,032,500 |
Jan 26, 2024 | 50.85 | 51.26 | 50.62 | 51.20 | 51.20 | 1,271,800 |
Jan 25, 2024 | 50.74 | 50.75 | 50.31 | 50.75 | 50.75 | 1,062,000 |
Jan 24, 2024 | 51.30 | 51.33 | 50.39 | 50.72 | 50.72 | 2,131,800 |
Jan 23, 2024 | 51.03 | 51.17 | 50.31 | 50.90 | 50.90 | 2,242,800 |
Jan 22, 2024 | 50.87 | 51.01 | 50.42 | 50.84 | 50.84 | 1,671,700 |
Jan 19, 2024 | 50.61 | 50.73 | 50.36 | 50.65 | 50.65 | 1,466,900 |
Jan 18, 2024 | 50.96 | 51.04 | 50.51 | 50.62 | 50.62 | 2,161,400 |
Jan 17, 2024 | 50.58 | 51.43 | 50.47 | 50.96 | 50.96 | 3,708,800 |
Jan 16, 2024 | 50.23 | 50.88 | 50.10 | 50.67 | 50.67 | 2,094,300 |
Jan 15, 2024 | 50.75 | 50.91 | 50.41 | 50.69 | 50.69 | 696,400 |
Jan 12, 2024 | 50.18 | 50.77 | 50.02 | 50.77 | 50.77 | 1,954,900 |
Jan 11, 2024 | 50.63 | 50.77 | 49.85 | 50.34 | 50.34 | 1,541,100 |
Jan 10, 2024 | 50.08 | 50.62 | 49.95 | 50.62 | 50.62 | 1,489,600 |
Jan 09, 2024 | 49.92 | 50.23 | 49.58 | 50.23 | 50.23 | 3,021,500 |
Jan 08, 2024 | 50.26 | 50.73 | 49.98 | 50.00 | 50.00 | 1,813,700 |
Jan 05, 2024 | 50.77 | 50.99 | 49.92 | 50.48 | 50.48 | 2,693,800 |
Jan 04, 2024 | 51.93 | 52.08 | 51.19 | 51.41 | 51.41 | 1,533,700 |
Jan 03, 2024 | 52.52 | 52.68 | 51.80 | 51.93 | 51.93 | 2,235,600 |
Jan 02, 2024 | 53.44 | 53.44 | 52.31 | 52.62 | 52.62 | 3,085,200 |
Dec 28, 2023 | 53.71 | 54.00 | 53.35 | 53.44 | 53.44 | 1,377,500 |
Dec 27, 2023 | 53.40 | 54.00 | 53.31 | 53.74 | 53.74 | 1,723,200 |
Dec 27, 2023 | 0.514346 Dividend | |||||
Dec 26, 2023 | 53.57 | 53.85 | 53.31 | 53.85 | 53.34 | 698,500 |
Dec 22, 2023 | 53.09 | 53.82 | 53.04 | 53.58 | 53.07 | 1,102,500 |
Dec 21, 2023 | 53.88 | 53.88 | 53.01 | 53.20 | 52.69 | 1,259,800 |
Dec 20, 2023 | 53.57 | 53.95 | 53.34 | 53.47 | 52.96 | 2,252,900 |
Dec 19, 2023 | 53.95 | 54.00 | 53.18 | 53.57 | 53.06 | 1,316,200 |
Dec 18, 2023 | 53.99 | 54.28 | 53.37 | 53.91 | 53.40 | 1,333,000 |
Dec 15, 2023 | 54.62 | 54.62 | 53.15 | 53.62 | 53.11 | 3,509,900 |
Dec 14, 2023 | 54.31 | 54.74 | 53.83 | 54.35 | 53.83 | 2,280,800 |
Dec 13, 2023 | 53.28 | 54.23 | 53.20 | 54.12 | 53.60 | 2,939,900 |
Dec 12, 2023 | 52.90 | 53.36 | 52.57 | 53.36 | 52.85 | 1,472,000 |
Dec 11, 2023 | 53.35 | 53.49 | 52.58 | 52.91 | 52.40 | 1,576,300 |
Dec 08, 2023 | 53.23 | 53.50 | 52.80 | 53.50 | 52.99 | 1,470,700 |
Dec 07, 2023 | 53.18 | 53.50 | 52.88 | 53.23 | 52.72 | 1,898,000 |
Dec 06, 2023 | 53.25 | 53.50 | 53.02 | 53.28 | 52.77 | 2,067,500 |
Dec 05, 2023 | 52.91 | 53.24 | 52.28 | 53.13 | 52.62 | 1,448,100 |
Dec 04, 2023 | 52.36 | 52.91 | 52.21 | 52.91 | 52.40 | 1,862,900 |
Dec 01, 2023 | 52.63 | 53.00 | 52.43 | 52.43 | 51.93 | 1,784,500 |
Nov 30, 2023 | 52.61 | 53.08 | 52.13 | 52.76 | 52.26 | 6,328,800 |
Nov 29, 2023 | 51.99 | 52.62 | 51.64 | 52.62 | 52.12 | 2,611,100 |
Nov 28, 2023 | 52.15 | 52.91 | 51.99 | 52.07 | 51.57 | 2,185,900 |
Nov 27, 2023 | 52.25 | 52.94 | 52.19 | 52.37 | 51.87 | 1,880,700 |
Nov 24, 2023 | 52.12 | 52.47 | 51.77 | 52.19 | 51.69 | 1,732,100 |
Nov 23, 2023 | 51.16 | 52.41 | 50.98 | 52.41 | 51.91 | 1,872,700 |
Nov 22, 2023 | 50.74 | 51.59 | 50.74 | 51.32 | 50.83 | 2,149,400 |
Nov 21, 2023 | 50.34 | 50.88 | 49.85 | 50.68 | 50.20 | 1,337,600 |
Nov 20, 2023 | 50.25 | 50.34 | 49.88 | 50.34 | 49.86 | 1,959,000 |
Nov 17, 2023 | 50.66 | 50.67 | 49.92 | 50.36 | 49.88 | 3,691,100 |
Nov 16, 2023 | 50.71 | 51.00 | 50.05 | 50.67 | 50.19 | 3,957,700 |
Nov 14, 2023 | 50.93 | 52.50 | 50.56 | 50.91 | 50.42 | 4,197,400 |
Nov 13, 2023 | 49.97 | 50.94 | 49.86 | 50.66 | 50.18 | 2,898,500 |
Nov 10, 2023 | 49.53 | 50.30 | 49.18 | 50.10 | 49.62 | 2,460,300 |
Nov 09, 2023 | 49.56 | 50.18 | 49.03 | 49.51 | 49.04 | 3,269,300 |
Nov 08, 2023 | 48.15 | 49.60 | 48.13 | 49.57 | 49.10 | 4,365,900 |
Nov 07, 2023 | 47.41 | 48.14 | 47.39 | 48.04 | 47.58 | 2,928,400 |
Nov 06, 2023 | 47.71 | 47.88 | 46.99 | 47.22 | 46.77 | 2,391,500 |
Nov 03, 2023 | 48.00 | 48.47 | 47.42 | 47.65 | 47.19 | 3,948,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |