Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 53.66 | 442,700 |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 53.22 | 1,050,100 |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 51.96 | 241,200 |
Mar 25, 2024 | 51.99 | 52.48 | 51.81 | 51.90 | 51.90 | 512,100 |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 52.00 | 475,300 |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 52.81 | 802,200 |
Mar 20, 2024 | 50.28 | 51.82 | 50.18 | 51.69 | 51.69 | 746,500 |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 50.50 | 342,400 |
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 50.39 | 432,400 |
Mar 18, 2024 | 0.426 Dividend | |||||
Mar 15, 2024 | 50.30 | 51.01 | 50.30 | 50.61 | 50.18 | 1,137,900 |
Mar 14, 2024 | 51.41 | 51.54 | 50.25 | 50.59 | 50.16 | 550,300 |
Mar 13, 2024 | 51.20 | 51.75 | 51.20 | 51.46 | 51.03 | 506,100 |
Mar 12, 2024 | 51.24 | 51.52 | 50.97 | 51.17 | 50.74 | 583,500 |
Mar 11, 2024 | 50.91 | 51.31 | 50.67 | 51.22 | 50.79 | 524,300 |
Mar 08, 2024 | 51.32 | 51.81 | 51.14 | 51.14 | 50.71 | 667,100 |
Mar 07, 2024 | 51.13 | 51.62 | 50.78 | 51.07 | 50.64 | 618,800 |
Mar 06, 2024 | 51.25 | 51.25 | 50.31 | 50.94 | 50.51 | 2,080,900 |
Mar 05, 2024 | 50.26 | 51.66 | 50.24 | 51.28 | 50.85 | 825,400 |
Mar 04, 2024 | 49.71 | 51.09 | 49.71 | 50.57 | 50.14 | 1,245,200 |
Mar 01, 2024 | 49.55 | 49.83 | 49.05 | 49.66 | 49.24 | 612,900 |
Feb 29, 2024 | 49.77 | 50.09 | 49.39 | 49.74 | 49.32 | 268,000 |
Feb 28, 2024 | 49.20 | 49.78 | 49.20 | 49.38 | 48.96 | 440,700 |
Feb 27, 2024 | 49.04 | 49.48 | 49.01 | 49.44 | 49.02 | 479,700 |
Feb 26, 2024 | 49.11 | 49.67 | 48.73 | 48.88 | 48.47 | 1,687,700 |
Feb 23, 2024 | 49.13 | 49.58 | 49.03 | 49.28 | 48.87 | 629,100 |
Feb 22, 2024 | 49.07 | 49.59 | 48.82 | 49.10 | 48.69 | 713,400 |
Feb 21, 2024 | 48.61 | 49.03 | 48.26 | 48.91 | 48.50 | 514,300 |
Feb 20, 2024 | 48.52 | 49.11 | 48.43 | 48.89 | 48.48 | 492,400 |
Feb 16, 2024 | 48.85 | 49.34 | 48.64 | 49.07 | 48.66 | 584,200 |
Feb 15, 2024 | 48.27 | 49.45 | 48.27 | 49.23 | 48.82 | 1,077,000 |
Feb 14, 2024 | 47.86 | 48.11 | 47.64 | 48.07 | 47.67 | 768,100 |
Feb 13, 2024 | 48.14 | 48.22 | 46.87 | 47.46 | 47.06 | 1,411,100 |
Feb 12, 2024 | 48.05 | 49.31 | 48.05 | 48.89 | 48.48 | 598,400 |
Feb 09, 2024 | 48.02 | 48.24 | 47.65 | 48.14 | 47.73 | 890,400 |
Feb 08, 2024 | 47.79 | 48.13 | 47.60 | 48.02 | 47.62 | 1,966,400 |
Feb 07, 2024 | 48.05 | 48.25 | 47.19 | 48.02 | 47.62 | 934,400 |
Feb 06, 2024 | 47.96 | 48.44 | 47.72 | 48.02 | 47.62 | 909,100 |
Feb 05, 2024 | 48.21 | 48.31 | 47.74 | 48.05 | 47.65 | 1,773,700 |
Feb 02, 2024 | 47.77 | 48.89 | 47.77 | 48.68 | 48.27 | 945,300 |
Feb 01, 2024 | 49.13 | 49.34 | 47.34 | 48.30 | 47.89 | 2,613,500 |
Jan 31, 2024 | 49.51 | 50.27 | 49.11 | 49.12 | 48.71 | 879,000 |
Jan 30, 2024 | 49.91 | 50.42 | 49.85 | 50.32 | 49.90 | 1,478,500 |
Jan 29, 2024 | 49.29 | 49.80 | 49.19 | 49.78 | 49.36 | 391,300 |
Jan 26, 2024 | 49.32 | 49.77 | 49.30 | 49.42 | 49.00 | 342,300 |
Jan 25, 2024 | 49.44 | 49.58 | 48.86 | 49.33 | 48.91 | 426,700 |
Jan 24, 2024 | 48.93 | 49.46 | 48.83 | 49.10 | 48.69 | 1,508,800 |
Jan 23, 2024 | 48.59 | 48.84 | 48.30 | 48.62 | 48.21 | 387,700 |
Jan 22, 2024 | 48.44 | 48.96 | 48.35 | 48.64 | 48.23 | 400,500 |
Jan 19, 2024 | 47.32 | 48.27 | 47.03 | 48.25 | 47.84 | 767,500 |
Jan 18, 2024 | 47.34 | 47.55 | 46.53 | 47.05 | 46.65 | 1,554,500 |
Jan 17, 2024 | 46.91 | 47.68 | 46.84 | 47.28 | 46.88 | 3,584,800 |
Jan 16, 2024 | 47.55 | 47.86 | 47.14 | 47.60 | 47.20 | 2,086,200 |
Jan 12, 2024 | 48.81 | 49.23 | 47.96 | 48.25 | 47.84 | 2,190,200 |
Jan 11, 2024 | 48.97 | 48.97 | 48.06 | 48.73 | 48.32 | 1,459,600 |
Jan 10, 2024 | 49.26 | 49.28 | 48.85 | 49.22 | 48.81 | 679,700 |
Jan 09, 2024 | 49.58 | 49.62 | 49.27 | 49.40 | 48.98 | 573,800 |
Jan 08, 2024 | 49.74 | 49.97 | 49.19 | 49.94 | 49.52 | 752,900 |
Jan 05, 2024 | 48.88 | 50.16 | 48.84 | 49.78 | 49.36 | 2,142,100 |
Jan 04, 2024 | 48.67 | 49.47 | 48.66 | 48.99 | 48.58 | 446,300 |
Jan 03, 2024 | 49.38 | 49.40 | 48.45 | 48.69 | 48.28 | 1,157,100 |
Jan 02, 2024 | 48.92 | 49.86 | 48.82 | 49.65 | 49.23 | 1,155,600 |
Dec 29, 2023 | 49.41 | 49.53 | 49.09 | 49.19 | 48.78 | 548,800 |
Dec 28, 2023 | 49.24 | 49.57 | 49.24 | 49.51 | 49.09 | 448,900 |
Dec 27, 2023 | 49.18 | 49.46 | 48.93 | 49.39 | 48.97 | 415,900 |
Dec 26, 2023 | 48.90 | 49.37 | 48.73 | 49.26 | 48.85 | 247,100 |
Dec 22, 2023 | 48.92 | 49.24 | 48.57 | 48.77 | 48.36 | 364,000 |
Dec 21, 2023 | 48.53 | 48.79 | 48.22 | 48.66 | 48.25 | 383,900 |
Dec 20, 2023 | 48.94 | 49.27 | 48.09 | 48.13 | 47.72 | 1,611,700 |
Dec 19, 2023 | 48.61 | 49.29 | 48.36 | 49.19 | 48.78 | 803,100 |
Dec 18, 2023 | 49.29 | 49.29 | 48.61 | 48.62 | 48.21 | 1,074,500 |
Dec 18, 2023 | 0.388 Dividend | |||||
Dec 15, 2023 | 49.57 | 49.99 | 49.15 | 49.40 | 48.60 | 1,470,000 |
Dec 14, 2023 | 48.37 | 50.04 | 48.35 | 49.80 | 48.99 | 1,689,500 |
Dec 13, 2023 | 45.71 | 47.42 | 45.57 | 47.38 | 46.61 | 1,289,900 |
Dec 12, 2023 | 45.76 | 45.82 | 45.41 | 45.68 | 44.94 | 472,700 |
Dec 11, 2023 | 45.55 | 45.87 | 45.50 | 45.72 | 44.98 | 737,600 |
Dec 08, 2023 | 45.14 | 45.85 | 44.99 | 45.69 | 44.95 | 1,732,600 |
Dec 07, 2023 | 44.60 | 45.13 | 44.56 | 45.08 | 44.35 | 812,100 |
Dec 06, 2023 | 44.94 | 45.63 | 44.42 | 44.49 | 43.77 | 2,658,400 |
Dec 05, 2023 | 44.95 | 44.95 | 44.43 | 44.66 | 43.94 | 646,800 |
Dec 04, 2023 | 44.58 | 45.27 | 44.48 | 45.17 | 44.44 | 749,700 |
Dec 01, 2023 | 43.64 | 45.01 | 43.59 | 44.94 | 44.21 | 1,327,200 |
Nov 30, 2023 | 43.51 | 43.84 | 43.18 | 43.74 | 43.03 | 716,400 |
Nov 29, 2023 | 42.64 | 43.66 | 42.64 | 43.29 | 42.59 | 2,376,900 |
Nov 28, 2023 | 42.21 | 42.50 | 41.98 | 42.42 | 41.73 | 345,000 |
Nov 27, 2023 | 42.35 | 42.36 | 42.11 | 42.29 | 41.60 | 344,700 |
Nov 24, 2023 | 42.37 | 42.66 | 42.20 | 42.49 | 41.80 | 163,500 |
Nov 22, 2023 | 42.45 | 42.58 | 42.17 | 42.36 | 41.67 | 319,800 |
Nov 21, 2023 | 42.68 | 42.68 | 42.23 | 42.26 | 41.58 | 1,185,400 |
Nov 20, 2023 | 42.80 | 42.97 | 42.41 | 42.80 | 42.11 | 590,800 |
Nov 17, 2023 | 42.56 | 42.88 | 42.37 | 42.88 | 42.19 | 1,321,600 |
Nov 16, 2023 | 42.42 | 42.59 | 41.99 | 42.27 | 41.58 | 976,600 |
Nov 15, 2023 | 41.95 | 42.62 | 41.94 | 42.49 | 41.80 | 548,600 |
Nov 14, 2023 | 41.02 | 42.26 | 41.01 | 41.87 | 41.19 | 747,100 |
Nov 13, 2023 | 39.90 | 40.21 | 39.67 | 40.01 | 39.36 | 396,200 |
Nov 10, 2023 | 39.84 | 40.14 | 39.53 | 40.12 | 39.47 | 396,600 |
Nov 09, 2023 | 40.38 | 40.49 | 39.56 | 39.67 | 39.03 | 409,600 |
Nov 08, 2023 | 40.40 | 40.40 | 40.00 | 40.23 | 39.58 | 600,100 |
Nov 07, 2023 | 40.35 | 40.55 | 40.20 | 40.38 | 39.73 | 432,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |