Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 52.51 | 53.07 | 52.17 | 52.99 | 52.99 | 258,600 |
Mar 26, 2024 | 51.93 | 52.62 | 51.74 | 52.08 | 52.08 | 308,800 |
Mar 25, 2024 | 51.91 | 52.41 | 51.60 | 51.72 | 51.72 | 219,500 |
Mar 22, 2024 | 52.21 | 52.25 | 51.65 | 51.76 | 51.76 | 258,600 |
Mar 21, 2024 | 51.13 | 52.29 | 51.09 | 52.17 | 52.17 | 313,200 |
Mar 20, 2024 | 49.72 | 51.64 | 49.15 | 51.03 | 51.03 | 398,900 |
Mar 19, 2024 | 48.93 | 50.15 | 48.93 | 49.71 | 49.71 | 324,300 |
Mar 18, 2024 | 49.22 | 50.09 | 48.84 | 49.04 | 49.04 | 437,800 |
Mar 15, 2024 | 47.83 | 49.31 | 47.83 | 49.24 | 49.24 | 1,199,900 |
Mar 14, 2024 | 48.24 | 48.47 | 47.87 | 48.32 | 48.32 | 342,500 |
Mar 13, 2024 | 47.93 | 48.69 | 47.86 | 48.35 | 48.35 | 301,200 |
Mar 12, 2024 | 47.67 | 48.12 | 47.40 | 48.02 | 48.02 | 149,400 |
Mar 11, 2024 | 47.69 | 47.94 | 47.10 | 47.63 | 47.63 | 244,900 |
Mar 08, 2024 | 48.47 | 49.64 | 48.08 | 48.36 | 48.36 | 293,400 |
Mar 07, 2024 | 48.16 | 48.94 | 47.89 | 47.98 | 47.98 | 249,000 |
Mar 06, 2024 | 48.88 | 48.88 | 47.69 | 47.71 | 47.71 | 305,500 |
Mar 05, 2024 | 48.29 | 49.08 | 48.27 | 48.59 | 48.59 | 260,900 |
Mar 04, 2024 | 48.85 | 49.76 | 48.55 | 48.66 | 48.66 | 300,900 |
Mar 01, 2024 | 48.69 | 48.90 | 48.19 | 48.86 | 48.86 | 366,800 |
Feb 29, 2024 | 48.41 | 49.06 | 48.21 | 48.70 | 48.70 | 330,400 |
Feb 28, 2024 | 47.28 | 48.33 | 47.02 | 47.85 | 47.85 | 321,400 |
Feb 27, 2024 | 47.46 | 48.02 | 47.09 | 47.72 | 47.72 | 301,400 |
Feb 26, 2024 | 46.29 | 47.18 | 46.13 | 47.04 | 47.04 | 270,900 |
Feb 26, 2024 | 0.17 Dividend | |||||
Feb 23, 2024 | 45.65 | 46.80 | 45.48 | 46.69 | 46.52 | 236,100 |
Feb 22, 2024 | 45.57 | 46.01 | 45.39 | 45.72 | 45.55 | 270,900 |
Feb 21, 2024 | 44.83 | 45.66 | 44.78 | 45.54 | 45.37 | 311,000 |
Feb 20, 2024 | 45.95 | 46.44 | 44.49 | 44.73 | 44.57 | 489,400 |
Feb 16, 2024 | 48.00 | 48.05 | 46.58 | 46.75 | 46.58 | 549,600 |
Feb 15, 2024 | 47.40 | 48.92 | 47.14 | 48.20 | 48.02 | 830,200 |
Feb 14, 2024 | 46.03 | 47.22 | 44.01 | 47.07 | 46.90 | 809,100 |
Feb 13, 2024 | 46.54 | 47.34 | 45.82 | 46.28 | 46.11 | 362,000 |
Feb 12, 2024 | 46.99 | 48.49 | 46.99 | 47.81 | 47.64 | 397,100 |
Feb 09, 2024 | 46.87 | 47.77 | 46.41 | 47.44 | 47.27 | 301,900 |
Feb 08, 2024 | 46.03 | 46.56 | 45.74 | 46.55 | 46.38 | 256,500 |
Feb 07, 2024 | 46.05 | 46.91 | 45.88 | 46.25 | 46.08 | 269,500 |
Feb 06, 2024 | 45.37 | 46.42 | 45.37 | 46.02 | 45.85 | 205,700 |
Feb 05, 2024 | 45.75 | 46.00 | 45.17 | 45.60 | 45.43 | 182,400 |
Feb 02, 2024 | 45.59 | 46.50 | 45.24 | 46.31 | 46.14 | 372,200 |
Feb 01, 2024 | 45.17 | 46.34 | 45.13 | 46.23 | 46.06 | 465,400 |
Jan 31, 2024 | 46.83 | 47.23 | 44.90 | 44.91 | 44.75 | 461,800 |
Jan 30, 2024 | 46.03 | 47.11 | 46.03 | 46.78 | 46.61 | 241,200 |
Jan 29, 2024 | 45.68 | 46.46 | 45.47 | 46.41 | 46.24 | 223,400 |
Jan 26, 2024 | 46.13 | 46.27 | 45.26 | 45.68 | 45.51 | 349,400 |
Jan 25, 2024 | 45.23 | 46.06 | 45.02 | 45.75 | 45.58 | 345,400 |
Jan 24, 2024 | 45.80 | 45.80 | 44.30 | 44.76 | 44.60 | 316,900 |
Jan 23, 2024 | 45.69 | 45.90 | 45.23 | 45.36 | 45.19 | 296,100 |
Jan 22, 2024 | 44.63 | 45.50 | 44.44 | 45.31 | 45.15 | 419,800 |
Jan 19, 2024 | 44.47 | 44.47 | 43.43 | 44.13 | 43.97 | 316,200 |
Jan 18, 2024 | 43.41 | 44.27 | 43.07 | 44.22 | 44.06 | 572,700 |
Jan 17, 2024 | 43.06 | 43.49 | 42.77 | 42.92 | 42.76 | 346,800 |
Jan 16, 2024 | 43.36 | 43.92 | 43.16 | 43.63 | 43.47 | 414,700 |
Jan 12, 2024 | 44.89 | 44.98 | 43.55 | 43.84 | 43.68 | 378,200 |
Jan 11, 2024 | 44.29 | 44.57 | 43.71 | 44.31 | 44.15 | 519,100 |
Jan 10, 2024 | 44.96 | 45.15 | 44.45 | 44.59 | 44.43 | 630,400 |
Jan 09, 2024 | 45.84 | 46.09 | 45.01 | 45.10 | 44.94 | 699,100 |
Jan 08, 2024 | 46.12 | 46.76 | 45.95 | 46.48 | 46.31 | 507,600 |
Jan 05, 2024 | 46.24 | 46.92 | 46.01 | 46.15 | 45.98 | 740,000 |
Jan 04, 2024 | 47.42 | 47.79 | 46.32 | 46.66 | 46.49 | 548,600 |
Jan 03, 2024 | 48.68 | 48.68 | 47.08 | 47.16 | 46.99 | 734,300 |
Jan 02, 2024 | 50.00 | 50.50 | 48.62 | 48.89 | 48.71 | 1,378,500 |
Dec 29, 2023 | 48.86 | 50.42 | 48.86 | 50.30 | 50.12 | 13,853,000 |
Dec 28, 2023 | 48.38 | 49.25 | 48.02 | 49.07 | 48.89 | 694,800 |
Dec 27, 2023 | 48.51 | 49.14 | 48.15 | 48.44 | 48.26 | 570,500 |
Dec 26, 2023 | 47.31 | 48.72 | 47.03 | 48.46 | 48.28 | 755,200 |
Dec 22, 2023 | 47.22 | 47.98 | 47.11 | 47.41 | 47.24 | 888,100 |
Dec 21, 2023 | 47.20 | 47.55 | 46.25 | 46.86 | 46.69 | 1,035,100 |
Dec 20, 2023 | 47.02 | 48.30 | 46.18 | 46.74 | 46.57 | 1,960,000 |
Dec 19, 2023 | 43.16 | 44.14 | 42.95 | 43.93 | 43.77 | 384,500 |
Dec 18, 2023 | 43.48 | 43.53 | 42.49 | 42.80 | 42.64 | 351,300 |
Dec 15, 2023 | 43.63 | 43.63 | 42.76 | 43.10 | 42.94 | 700,000 |
Dec 14, 2023 | 42.55 | 43.98 | 42.17 | 43.40 | 43.24 | 474,200 |
Dec 13, 2023 | 41.01 | 41.98 | 40.45 | 41.87 | 41.72 | 343,500 |
Dec 12, 2023 | 41.20 | 41.27 | 40.52 | 40.86 | 40.71 | 220,600 |
Dec 11, 2023 | 40.74 | 41.50 | 40.59 | 41.24 | 41.09 | 314,400 |
Dec 08, 2023 | 40.19 | 40.90 | 40.18 | 40.60 | 40.45 | 316,100 |
Dec 07, 2023 | 40.68 | 40.68 | 40.12 | 40.41 | 40.26 | 315,300 |
Dec 06, 2023 | 41.11 | 41.78 | 40.36 | 40.44 | 40.29 | 332,600 |
Dec 05, 2023 | 41.20 | 41.20 | 40.03 | 40.33 | 40.18 | 326,900 |
Dec 04, 2023 | 40.58 | 41.34 | 40.35 | 41.23 | 41.08 | 342,200 |
Dec 01, 2023 | 39.82 | 41.06 | 39.64 | 40.93 | 40.78 | 339,600 |
Nov 30, 2023 | 39.62 | 39.99 | 39.25 | 39.67 | 39.53 | 374,700 |
Nov 29, 2023 | 38.78 | 39.60 | 38.78 | 39.47 | 39.33 | 320,700 |
Nov 28, 2023 | 38.69 | 38.91 | 38.45 | 38.49 | 38.35 | 188,700 |
Nov 27, 2023 | 38.76 | 39.06 | 38.43 | 38.78 | 38.64 | 296,700 |
Nov 24, 2023 | 38.66 | 39.18 | 38.66 | 38.80 | 38.66 | 56,800 |
Nov 22, 2023 | 38.46 | 38.85 | 38.18 | 38.66 | 38.52 | 150,900 |
Nov 21, 2023 | 38.93 | 38.93 | 38.10 | 38.28 | 38.14 | 155,400 |
Nov 20, 2023 | 38.41 | 39.24 | 38.19 | 39.12 | 38.98 | 313,500 |
Nov 17, 2023 | 38.74 | 38.90 | 38.24 | 38.54 | 38.40 | 227,800 |
Nov 16, 2023 | 39.33 | 39.45 | 38.28 | 38.35 | 38.21 | 197,200 |
Nov 15, 2023 | 39.55 | 40.27 | 39.20 | 39.53 | 39.39 | 300,900 |
Nov 14, 2023 | 38.94 | 39.59 | 38.93 | 39.58 | 39.44 | 275,400 |
Nov 13, 2023 | 37.68 | 38.22 | 37.68 | 37.87 | 37.73 | 242,000 |
Nov 10, 2023 | 37.55 | 38.22 | 37.47 | 37.96 | 37.82 | 214,100 |
Nov 09, 2023 | 37.50 | 37.77 | 37.13 | 37.15 | 37.01 | 209,900 |
Nov 08, 2023 | 37.25 | 37.34 | 36.83 | 37.21 | 37.07 | 231,100 |
Nov 08, 2023 | 0.17 Dividend | |||||
Nov 07, 2023 | 38.09 | 38.09 | 37.29 | 37.43 | 37.12 | 275,100 |
Nov 06, 2023 | 37.88 | 38.35 | 37.69 | 38.28 | 37.97 | 301,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |