Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.60 | 51.17 | 50.48 | 51.09 | 51.09 | 598,000 |
Mar 27, 2024 | 49.89 | 50.56 | 49.75 | 50.52 | 50.52 | 567,600 |
Mar 26, 2024 | 49.74 | 49.89 | 49.34 | 49.35 | 49.35 | 572,600 |
Mar 25, 2024 | 49.63 | 50.13 | 49.34 | 49.55 | 49.55 | 818,000 |
Mar 22, 2024 | 51.08 | 51.09 | 49.65 | 49.75 | 49.75 | 766,900 |
Mar 21, 2024 | 50.71 | 51.65 | 50.66 | 51.07 | 51.07 | 821,700 |
Mar 20, 2024 | 49.28 | 50.71 | 48.97 | 50.68 | 50.68 | 809,500 |
Mar 19, 2024 | 47.99 | 49.38 | 47.76 | 49.25 | 49.25 | 1,384,300 |
Mar 18, 2024 | 48.25 | 48.59 | 47.71 | 48.11 | 48.11 | 846,700 |
Mar 15, 2024 | 47.93 | 48.89 | 47.93 | 48.23 | 48.23 | 4,862,700 |
Mar 14, 2024 | 48.74 | 49.16 | 47.85 | 48.24 | 48.24 | 1,062,700 |
Mar 13, 2024 | 48.72 | 49.31 | 48.65 | 48.75 | 48.75 | 824,400 |
Mar 12, 2024 | 48.25 | 49.03 | 48.20 | 48.67 | 48.67 | 589,700 |
Mar 11, 2024 | 48.00 | 48.53 | 48.00 | 48.25 | 48.25 | 601,600 |
Mar 08, 2024 | 48.87 | 49.19 | 48.06 | 48.38 | 48.38 | 763,400 |
Mar 07, 2024 | 48.24 | 48.79 | 48.24 | 48.55 | 48.55 | 656,500 |
Mar 06, 2024 | 48.00 | 48.26 | 47.28 | 48.01 | 48.01 | 878,000 |
Mar 05, 2024 | 46.91 | 48.19 | 46.74 | 47.65 | 47.65 | 1,120,500 |
Mar 04, 2024 | 48.71 | 48.95 | 47.06 | 47.09 | 47.09 | 1,070,300 |
Mar 01, 2024 | 47.31 | 48.74 | 46.99 | 48.71 | 48.71 | 1,231,400 |
Feb 29, 2024 | 47.31 | 47.71 | 46.83 | 47.23 | 47.23 | 1,046,800 |
Feb 28, 2024 | 46.36 | 46.96 | 46.36 | 46.88 | 46.88 | 852,800 |
Feb 27, 2024 | 46.43 | 46.76 | 46.31 | 46.60 | 46.60 | 1,001,200 |
Feb 26, 2024 | 46.42 | 46.97 | 46.06 | 46.14 | 46.14 | 670,200 |
Feb 23, 2024 | 46.55 | 47.39 | 46.46 | 46.47 | 46.47 | 1,025,300 |
Feb 22, 2024 | 46.44 | 46.80 | 46.08 | 46.50 | 46.50 | 1,038,400 |
Feb 21, 2024 | 47.05 | 47.45 | 46.24 | 46.33 | 46.33 | 1,160,200 |
Feb 20, 2024 | 46.02 | 47.34 | 45.90 | 47.23 | 47.23 | 1,377,100 |
Feb 16, 2024 | 46.23 | 47.47 | 46.00 | 46.53 | 46.53 | 1,269,700 |
Feb 16, 2024 | 1 Dividend | |||||
Feb 15, 2024 | 46.99 | 47.69 | 46.80 | 47.65 | 46.65 | 1,282,900 |
Feb 14, 2024 | 46.13 | 46.83 | 45.36 | 46.64 | 45.66 | 1,328,700 |
Feb 13, 2024 | 45.42 | 45.97 | 45.09 | 45.58 | 44.62 | 1,187,500 |
Feb 12, 2024 | 44.95 | 46.61 | 44.95 | 46.46 | 45.48 | 1,140,400 |
Feb 09, 2024 | 44.41 | 45.12 | 44.23 | 44.78 | 43.84 | 1,106,200 |
Feb 08, 2024 | 44.26 | 44.76 | 43.02 | 43.91 | 42.99 | 1,803,600 |
Feb 07, 2024 | 46.86 | 47.32 | 44.27 | 44.87 | 43.93 | 2,554,600 |
Feb 06, 2024 | 47.05 | 47.75 | 46.93 | 47.44 | 46.44 | 1,309,100 |
Feb 05, 2024 | 47.09 | 47.82 | 46.69 | 47.26 | 46.27 | 1,387,800 |
Feb 02, 2024 | 47.37 | 47.83 | 47.14 | 47.53 | 46.53 | 418,900 |
Feb 01, 2024 | 47.80 | 48.23 | 46.60 | 47.87 | 46.87 | 815,100 |
Jan 31, 2024 | 48.63 | 49.22 | 47.59 | 47.60 | 46.60 | 897,000 |
Jan 30, 2024 | 48.79 | 48.99 | 48.61 | 48.93 | 47.90 | 728,300 |
Jan 29, 2024 | 48.49 | 48.88 | 48.25 | 48.78 | 47.76 | 574,800 |
Jan 26, 2024 | 47.71 | 48.66 | 47.71 | 48.47 | 47.45 | 792,100 |
Jan 25, 2024 | 47.00 | 47.57 | 46.79 | 47.52 | 46.52 | 1,166,400 |
Jan 24, 2024 | 46.99 | 47.26 | 46.50 | 46.68 | 45.70 | 843,100 |
Jan 23, 2024 | 46.43 | 46.67 | 46.01 | 46.57 | 45.59 | 933,100 |
Jan 22, 2024 | 45.50 | 46.74 | 45.50 | 46.25 | 45.28 | 971,800 |
Jan 19, 2024 | 44.65 | 45.27 | 43.92 | 45.07 | 44.12 | 1,071,600 |
Jan 18, 2024 | 45.37 | 45.37 | 43.67 | 44.32 | 43.39 | 2,238,600 |
Jan 17, 2024 | 46.35 | 46.72 | 44.94 | 45.37 | 44.42 | 1,964,200 |
Jan 16, 2024 | 47.84 | 47.97 | 46.99 | 47.27 | 46.28 | 879,200 |
Jan 12, 2024 | 50.00 | 50.02 | 48.10 | 48.19 | 47.18 | 958,200 |
Jan 11, 2024 | 49.60 | 49.83 | 49.06 | 49.75 | 48.71 | 1,067,300 |
Jan 10, 2024 | 49.73 | 49.96 | 49.34 | 49.86 | 48.81 | 1,000,800 |
Jan 09, 2024 | 48.61 | 49.22 | 48.48 | 49.22 | 48.19 | 664,800 |
Jan 08, 2024 | 49.18 | 49.61 | 48.85 | 49.30 | 48.27 | 700,100 |
Jan 05, 2024 | 47.82 | 49.37 | 47.30 | 48.95 | 47.92 | 923,300 |
Jan 04, 2024 | 48.34 | 48.69 | 47.93 | 47.98 | 46.97 | 751,000 |
Jan 03, 2024 | 48.79 | 48.90 | 47.86 | 48.28 | 47.27 | 801,700 |
Jan 02, 2024 | 48.70 | 49.78 | 48.51 | 49.40 | 48.36 | 686,500 |
Dec 29, 2023 | 49.58 | 49.89 | 49.08 | 49.20 | 48.17 | 529,500 |
Dec 28, 2023 | 49.45 | 49.89 | 49.31 | 49.85 | 48.80 | 426,600 |
Dec 27, 2023 | 49.45 | 49.77 | 49.23 | 49.70 | 48.66 | 463,400 |
Dec 26, 2023 | 48.93 | 49.82 | 48.69 | 49.45 | 48.41 | 591,600 |
Dec 22, 2023 | 49.61 | 49.81 | 48.74 | 49.02 | 47.99 | 359,500 |
Dec 21, 2023 | 49.13 | 49.40 | 48.66 | 49.39 | 48.35 | 790,500 |
Dec 20, 2023 | 49.22 | 49.76 | 48.59 | 48.61 | 47.59 | 581,200 |
Dec 19, 2023 | 48.85 | 49.71 | 48.64 | 49.31 | 48.28 | 1,174,700 |
Dec 18, 2023 | 48.57 | 49.06 | 48.35 | 48.70 | 47.68 | 1,119,500 |
Dec 15, 2023 | 48.24 | 48.65 | 47.76 | 48.45 | 47.43 | 1,359,300 |
Dec 14, 2023 | 47.58 | 48.86 | 47.34 | 48.24 | 47.23 | 1,404,400 |
Dec 13, 2023 | 44.77 | 46.91 | 44.64 | 46.60 | 45.62 | 1,326,100 |
Dec 12, 2023 | 44.16 | 45.28 | 43.93 | 44.84 | 43.90 | 763,000 |
Dec 11, 2023 | 45.21 | 45.41 | 44.30 | 44.31 | 43.38 | 860,200 |
Dec 08, 2023 | 44.73 | 45.30 | 44.65 | 45.23 | 44.28 | 1,082,400 |
Dec 07, 2023 | 43.75 | 44.98 | 43.71 | 44.97 | 44.03 | 2,062,800 |
Dec 06, 2023 | 43.65 | 44.36 | 43.26 | 43.47 | 42.56 | 1,286,300 |
Dec 05, 2023 | 42.95 | 43.53 | 42.87 | 43.19 | 42.28 | 1,814,400 |
Dec 04, 2023 | 43.17 | 43.86 | 43.01 | 43.38 | 42.47 | 1,410,600 |
Dec 01, 2023 | 42.30 | 43.62 | 42.12 | 43.33 | 42.42 | 1,516,800 |
Nov 30, 2023 | 42.53 | 42.73 | 41.98 | 42.30 | 41.41 | 1,746,400 |
Nov 29, 2023 | 41.20 | 42.40 | 41.13 | 42.23 | 41.34 | 1,598,900 |
Nov 28, 2023 | 39.38 | 40.76 | 39.25 | 40.72 | 39.87 | 1,298,000 |
Nov 27, 2023 | 38.07 | 39.65 | 37.93 | 39.42 | 38.59 | 1,552,200 |
Nov 24, 2023 | 38.50 | 38.71 | 38.20 | 38.29 | 37.49 | 322,900 |
Nov 22, 2023 | 38.12 | 38.72 | 37.84 | 38.55 | 37.74 | 763,400 |
Nov 21, 2023 | 38.24 | 38.45 | 37.78 | 37.89 | 37.09 | 626,800 |
Nov 20, 2023 | 38.60 | 38.79 | 38.17 | 38.55 | 37.74 | 825,200 |
Nov 17, 2023 | 38.68 | 38.75 | 38.33 | 38.60 | 37.79 | 1,001,200 |
Nov 16, 2023 | 38.88 | 38.94 | 38.05 | 38.24 | 37.44 | 729,500 |
Nov 15, 2023 | 38.80 | 39.26 | 38.47 | 39.01 | 38.19 | 1,014,300 |
Nov 14, 2023 | 38.07 | 38.59 | 37.96 | 38.58 | 37.77 | 1,463,600 |
Nov 13, 2023 | 37.21 | 37.30 | 36.80 | 37.12 | 36.34 | 848,100 |
Nov 10, 2023 | 37.02 | 37.35 | 36.59 | 37.34 | 36.56 | 826,500 |
Nov 09, 2023 | 37.06 | 37.43 | 36.52 | 36.89 | 36.12 | 976,100 |
Nov 08, 2023 | 37.14 | 37.32 | 36.77 | 37.00 | 36.22 | 1,305,900 |
Nov 07, 2023 | 37.63 | 37.86 | 37.09 | 37.22 | 36.44 | 1,231,200 |
Nov 06, 2023 | 38.20 | 38.26 | 37.29 | 37.89 | 37.09 | 815,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |