Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.07 | 49.81 | 49.07 | 49.39 | 49.39 | 153,700 |
Mar 27, 2024 | 48.76 | 49.23 | 48.76 | 49.10 | 49.10 | 77,400 |
Mar 26, 2024 | 49.88 | 49.88 | 48.51 | 48.76 | 48.76 | 123,900 |
Mar 25, 2024 | 49.75 | 50.25 | 49.30 | 49.55 | 49.55 | 101,700 |
Mar 22, 2024 | 50.93 | 50.93 | 49.11 | 49.36 | 49.36 | 154,200 |
Mar 21, 2024 | 50.23 | 50.68 | 50.03 | 50.58 | 50.58 | 131,100 |
Mar 20, 2024 | 49.32 | 50.25 | 49.03 | 50.25 | 50.25 | 259,300 |
Mar 19, 2024 | 48.46 | 49.28 | 48.31 | 49.20 | 49.20 | 203,600 |
Mar 18, 2024 | 48.92 | 48.92 | 48.03 | 48.24 | 48.24 | 109,300 |
Mar 15, 2024 | 47.81 | 48.56 | 47.81 | 48.53 | 48.53 | 414,300 |
Mar 14, 2024 | 48.44 | 48.44 | 47.78 | 47.84 | 47.84 | 250,900 |
Mar 13, 2024 | 48.52 | 49.32 | 48.14 | 48.15 | 48.15 | 154,500 |
Mar 12, 2024 | 49.02 | 49.13 | 48.52 | 48.55 | 48.55 | 96,000 |
Mar 11, 2024 | 48.90 | 49.23 | 48.29 | 48.96 | 48.96 | 120,100 |
Mar 08, 2024 | 49.07 | 49.72 | 48.37 | 48.84 | 48.84 | 198,300 |
Mar 07, 2024 | 49.44 | 49.75 | 48.24 | 48.66 | 48.66 | 320,700 |
Mar 06, 2024 | 49.39 | 50.00 | 49.14 | 49.44 | 49.44 | 207,600 |
Mar 05, 2024 | 48.96 | 49.61 | 48.71 | 48.74 | 48.74 | 193,200 |
Mar 04, 2024 | 48.62 | 49.67 | 48.51 | 48.91 | 48.91 | 188,700 |
Mar 01, 2024 | 48.65 | 49.17 | 48.44 | 48.64 | 48.64 | 138,300 |
Feb 29, 2024 | 49.35 | 49.72 | 48.46 | 48.62 | 48.62 | 242,300 |
Feb 28, 2024 | 50.10 | 50.34 | 49.25 | 49.34 | 49.34 | 266,800 |
Feb 27, 2024 | 51.01 | 51.40 | 49.72 | 50.15 | 50.15 | 199,600 |
Feb 26, 2024 | 51.93 | 52.22 | 50.71 | 50.95 | 50.95 | 194,600 |
Feb 23, 2024 | 51.21 | 52.33 | 51.11 | 51.98 | 51.98 | 137,100 |
Feb 22, 2024 | 52.75 | 52.77 | 51.09 | 51.20 | 51.20 | 254,600 |
Feb 21, 2024 | 52.22 | 52.94 | 52.00 | 52.77 | 52.77 | 156,600 |
Feb 20, 2024 | 52.33 | 52.33 | 51.46 | 52.12 | 52.12 | 182,300 |
Feb 16, 2024 | 51.51 | 52.44 | 51.36 | 52.01 | 52.01 | 149,500 |
Feb 15, 2024 | 50.43 | 51.93 | 50.43 | 51.51 | 51.51 | 136,900 |
Feb 14, 2024 | 50.46 | 51.03 | 50.21 | 50.75 | 50.75 | 166,000 |
Feb 13, 2024 | 51.56 | 51.89 | 50.17 | 50.18 | 50.18 | 231,000 |
Feb 12, 2024 | 49.92 | 51.50 | 49.92 | 51.15 | 51.15 | 173,900 |
Feb 09, 2024 | 50.03 | 50.30 | 49.61 | 50.00 | 50.00 | 167,200 |
Feb 08, 2024 | 49.52 | 50.50 | 49.52 | 49.80 | 49.80 | 548,300 |
Feb 07, 2024 | 49.72 | 50.13 | 49.41 | 49.62 | 49.62 | 181,000 |
Feb 06, 2024 | 50.50 | 50.55 | 49.54 | 49.54 | 49.54 | 228,900 |
Feb 06, 2024 | 1.035 Dividend | |||||
Feb 05, 2024 | 51.80 | 51.85 | 50.75 | 51.35 | 50.31 | 342,700 |
Feb 02, 2024 | 52.99 | 53.02 | 51.87 | 51.88 | 50.83 | 251,300 |
Feb 01, 2024 | 52.61 | 54.47 | 52.61 | 52.99 | 51.92 | 308,900 |
Jan 31, 2024 | 54.74 | 54.74 | 52.59 | 52.92 | 51.85 | 332,900 |
Jan 30, 2024 | 54.51 | 54.98 | 53.68 | 54.98 | 53.87 | 224,800 |
Jan 29, 2024 | 53.75 | 54.36 | 53.07 | 54.35 | 53.25 | 129,300 |
Jan 26, 2024 | 52.31 | 53.62 | 52.30 | 53.49 | 52.41 | 152,200 |
Jan 25, 2024 | 52.00 | 52.84 | 51.80 | 52.65 | 51.59 | 147,100 |
Jan 24, 2024 | 51.50 | 51.98 | 51.04 | 51.65 | 50.61 | 125,900 |
Jan 23, 2024 | 50.57 | 51.33 | 50.57 | 51.19 | 50.16 | 97,500 |
Jan 22, 2024 | 50.69 | 51.32 | 50.38 | 50.54 | 49.52 | 198,100 |
Jan 19, 2024 | 50.96 | 51.15 | 50.25 | 50.43 | 49.41 | 159,800 |
Jan 18, 2024 | 50.92 | 51.24 | 50.55 | 51.07 | 50.04 | 147,100 |
Jan 17, 2024 | 51.20 | 51.48 | 50.44 | 51.21 | 50.18 | 188,400 |
Jan 16, 2024 | 52.75 | 52.75 | 51.20 | 51.55 | 50.51 | 192,500 |
Jan 12, 2024 | 52.54 | 52.97 | 51.75 | 52.50 | 51.44 | 136,300 |
Jan 11, 2024 | 52.61 | 52.61 | 51.80 | 52.17 | 51.12 | 129,600 |
Jan 10, 2024 | 52.24 | 52.45 | 51.76 | 52.45 | 51.39 | 79,200 |
Jan 09, 2024 | 51.50 | 52.21 | 51.02 | 52.21 | 51.16 | 66,400 |
Jan 08, 2024 | 52.59 | 52.61 | 51.20 | 51.58 | 50.54 | 89,900 |
Jan 05, 2024 | 52.67 | 54.30 | 52.62 | 53.00 | 51.93 | 208,600 |
Jan 04, 2024 | 52.75 | 54.30 | 52.43 | 52.68 | 51.62 | 223,900 |
Jan 03, 2024 | 52.18 | 53.00 | 51.47 | 52.58 | 51.52 | 189,600 |
Jan 02, 2024 | 49.50 | 51.50 | 48.93 | 51.30 | 50.27 | 248,700 |
Dec 29, 2023 | 51.50 | 51.50 | 48.50 | 49.79 | 48.79 | 456,700 |
Dec 28, 2023 | 50.84 | 51.95 | 50.34 | 50.34 | 49.33 | 242,600 |
Dec 27, 2023 | 51.84 | 52.25 | 50.73 | 50.96 | 49.93 | 92,500 |
Dec 26, 2023 | 52.20 | 52.67 | 51.93 | 51.93 | 50.88 | 85,100 |
Dec 22, 2023 | 53.81 | 54.25 | 51.84 | 52.05 | 51.00 | 172,800 |
Dec 21, 2023 | 53.22 | 54.46 | 53.00 | 54.01 | 52.92 | 146,800 |
Dec 20, 2023 | 54.96 | 55.01 | 53.39 | 53.52 | 52.44 | 197,400 |
Dec 19, 2023 | 52.87 | 54.69 | 52.87 | 54.40 | 53.30 | 136,000 |
Dec 18, 2023 | 51.55 | 53.49 | 51.33 | 52.69 | 51.63 | 299,400 |
Dec 15, 2023 | 52.80 | 53.14 | 50.08 | 50.08 | 49.07 | 1,084,700 |
Dec 14, 2023 | 53.65 | 54.94 | 52.61 | 53.14 | 52.07 | 248,000 |
Dec 13, 2023 | 54.05 | 54.37 | 52.72 | 53.35 | 52.27 | 377,400 |
Dec 12, 2023 | 55.30 | 55.67 | 54.27 | 54.41 | 53.31 | 321,800 |
Dec 11, 2023 | 58.10 | 58.62 | 55.48 | 55.78 | 54.66 | 357,000 |
Dec 08, 2023 | 59.50 | 59.99 | 58.12 | 58.31 | 57.13 | 257,000 |
Dec 07, 2023 | 58.23 | 59.42 | 58.02 | 59.30 | 58.10 | 187,900 |
Dec 06, 2023 | 60.36 | 60.98 | 58.03 | 58.03 | 56.86 | 246,900 |
Dec 05, 2023 | 60.33 | 60.85 | 59.96 | 60.85 | 59.62 | 147,800 |
Dec 04, 2023 | 59.84 | 61.46 | 59.84 | 60.87 | 59.64 | 154,900 |
Dec 01, 2023 | 61.25 | 61.74 | 59.75 | 60.38 | 59.16 | 313,400 |
Nov 30, 2023 | 61.15 | 62.34 | 60.17 | 61.74 | 60.50 | 743,200 |
Nov 29, 2023 | 59.17 | 61.15 | 58.71 | 60.77 | 59.55 | 276,500 |
Nov 28, 2023 | 58.30 | 59.00 | 57.83 | 59.00 | 57.81 | 136,200 |
Nov 27, 2023 | 58.75 | 59.00 | 58.25 | 58.25 | 57.08 | 102,600 |
Nov 24, 2023 | 58.28 | 58.88 | 58.03 | 58.88 | 57.69 | 99,500 |
Nov 22, 2023 | 57.35 | 58.65 | 57.35 | 58.30 | 57.12 | 94,000 |
Nov 21, 2023 | 57.93 | 58.72 | 57.34 | 57.68 | 56.52 | 100,000 |
Nov 20, 2023 | 59.20 | 59.45 | 57.32 | 57.94 | 56.77 | 141,400 |
Nov 17, 2023 | 57.66 | 59.34 | 57.66 | 59.34 | 58.14 | 180,700 |
Nov 16, 2023 | 57.98 | 58.42 | 57.41 | 57.65 | 56.49 | 151,000 |
Nov 15, 2023 | 57.95 | 59.58 | 57.25 | 58.45 | 57.27 | 178,000 |
Nov 14, 2023 | 58.13 | 58.48 | 57.10 | 57.90 | 56.73 | 130,000 |
Nov 13, 2023 | 56.08 | 57.82 | 55.98 | 57.63 | 56.47 | 260,000 |
Nov 10, 2023 | 57.73 | 57.96 | 56.03 | 56.33 | 55.19 | 217,900 |
Nov 09, 2023 | 57.15 | 57.92 | 56.89 | 57.34 | 56.18 | 99,100 |
Nov 08, 2023 | 58.17 | 58.17 | 56.15 | 57.33 | 56.17 | 230,100 |
Nov 07, 2023 | 55.67 | 57.86 | 55.23 | 57.86 | 56.69 | 97,700 |
Nov 06, 2023 | 57.62 | 58.37 | 56.52 | 56.61 | 55.47 | 146,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |