Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.09 | 51.77 | 51.05 | 51.44 | 51.44 | 1,337,600 |
Mar 27, 2024 | 50.37 | 50.86 | 50.06 | 50.76 | 50.76 | 1,159,700 |
Mar 26, 2024 | 49.64 | 50.63 | 49.23 | 50.31 | 50.31 | 2,324,400 |
Mar 25, 2024 | 48.25 | 49.66 | 48.07 | 49.10 | 49.10 | 1,929,700 |
Mar 22, 2024 | 47.35 | 48.43 | 47.25 | 48.29 | 48.29 | 1,738,900 |
Mar 21, 2024 | 46.82 | 47.39 | 46.75 | 47.06 | 47.06 | 874,400 |
Mar 20, 2024 | 46.00 | 46.94 | 45.82 | 46.65 | 46.65 | 1,072,800 |
Mar 19, 2024 | 46.38 | 46.75 | 45.84 | 46.35 | 46.35 | 1,362,500 |
Mar 18, 2024 | 46.99 | 47.49 | 46.58 | 46.59 | 46.59 | 2,296,200 |
Mar 15, 2024 | 46.76 | 47.75 | 46.52 | 47.13 | 47.13 | 22,684,300 |
Mar 14, 2024 | 46.46 | 46.87 | 46.20 | 46.39 | 46.39 | 2,029,200 |
Mar 14, 2024 | 0.21 Dividend | |||||
Mar 13, 2024 | 45.47 | 47.06 | 45.47 | 46.60 | 46.39 | 2,075,900 |
Mar 12, 2024 | 44.68 | 45.77 | 44.44 | 45.57 | 45.36 | 2,092,500 |
Mar 11, 2024 | 43.54 | 44.54 | 43.47 | 44.30 | 44.10 | 1,876,800 |
Mar 08, 2024 | 44.00 | 44.52 | 43.70 | 43.80 | 43.60 | 1,527,500 |
Mar 07, 2024 | 43.79 | 44.29 | 43.43 | 43.86 | 43.66 | 1,807,600 |
Mar 06, 2024 | 43.03 | 43.97 | 42.85 | 43.40 | 43.20 | 2,880,000 |
Mar 05, 2024 | 41.59 | 43.42 | 41.59 | 42.72 | 42.53 | 2,135,800 |
Mar 04, 2024 | 42.29 | 42.73 | 41.70 | 41.87 | 41.68 | 4,022,600 |
Mar 01, 2024 | 40.24 | 40.53 | 39.81 | 39.90 | 39.72 | 756,600 |
Feb 29, 2024 | 39.79 | 40.12 | 39.41 | 40.10 | 39.92 | 1,211,700 |
Feb 28, 2024 | 39.51 | 40.07 | 39.45 | 39.77 | 39.59 | 776,300 |
Feb 27, 2024 | 40.16 | 40.28 | 39.62 | 39.81 | 39.63 | 765,200 |
Feb 26, 2024 | 39.75 | 40.15 | 39.58 | 39.76 | 39.58 | 816,700 |
Feb 23, 2024 | 39.87 | 40.62 | 39.39 | 39.97 | 39.79 | 880,900 |
Feb 22, 2024 | 40.00 | 40.30 | 39.55 | 39.83 | 39.65 | 1,080,800 |
Feb 21, 2024 | 40.18 | 40.45 | 39.35 | 39.87 | 39.69 | 1,330,800 |
Feb 20, 2024 | 40.90 | 41.38 | 40.50 | 40.54 | 40.36 | 1,197,300 |
Feb 16, 2024 | 42.85 | 43.07 | 40.95 | 41.07 | 40.88 | 1,573,100 |
Feb 15, 2024 | 42.57 | 43.30 | 42.54 | 43.13 | 42.94 | 924,400 |
Feb 14, 2024 | 41.92 | 42.32 | 41.45 | 42.29 | 42.10 | 806,700 |
Feb 13, 2024 | 41.34 | 41.55 | 40.81 | 41.37 | 41.18 | 572,000 |
Feb 12, 2024 | 42.02 | 42.71 | 42.02 | 42.55 | 42.36 | 423,800 |
Feb 09, 2024 | 41.92 | 42.11 | 41.64 | 42.02 | 41.83 | 660,100 |
Feb 08, 2024 | 42.43 | 42.70 | 41.83 | 41.85 | 41.66 | 1,136,700 |
Feb 07, 2024 | 42.66 | 42.67 | 42.18 | 42.56 | 42.37 | 464,400 |
Feb 06, 2024 | 42.27 | 42.88 | 42.12 | 42.51 | 42.32 | 616,900 |
Feb 05, 2024 | 42.50 | 42.50 | 41.98 | 42.29 | 42.10 | 427,700 |
Feb 02, 2024 | 42.47 | 43.12 | 42.25 | 43.00 | 42.81 | 456,400 |
Feb 01, 2024 | 42.40 | 42.98 | 41.91 | 42.85 | 42.66 | 622,600 |
Jan 31, 2024 | 43.12 | 43.53 | 41.76 | 41.81 | 41.62 | 945,500 |
Jan 30, 2024 | 42.92 | 43.43 | 42.92 | 43.14 | 42.95 | 482,100 |
Jan 29, 2024 | 42.75 | 43.16 | 42.26 | 43.11 | 42.92 | 960,400 |
Jan 26, 2024 | 42.53 | 42.94 | 42.32 | 42.66 | 42.47 | 901,400 |
Jan 25, 2024 | 41.80 | 42.90 | 41.74 | 42.42 | 42.23 | 1,087,300 |
Jan 24, 2024 | 41.97 | 41.97 | 41.14 | 41.16 | 40.97 | 481,800 |
Jan 23, 2024 | 41.40 | 41.67 | 41.18 | 41.46 | 41.27 | 908,000 |
Jan 22, 2024 | 40.59 | 41.07 | 40.54 | 41.04 | 40.86 | 485,000 |
Jan 19, 2024 | 39.85 | 40.43 | 39.49 | 40.43 | 40.25 | 384,200 |
Jan 18, 2024 | 40.18 | 40.33 | 39.59 | 39.77 | 39.59 | 611,500 |
Jan 17, 2024 | 39.18 | 39.99 | 39.18 | 39.86 | 39.68 | 707,800 |
Jan 16, 2024 | 39.55 | 39.77 | 39.15 | 39.76 | 39.58 | 547,500 |
Jan 12, 2024 | 40.85 | 41.09 | 39.87 | 39.89 | 39.71 | 459,500 |
Jan 11, 2024 | 40.32 | 40.66 | 39.93 | 40.64 | 40.46 | 404,300 |
Jan 10, 2024 | 40.42 | 40.73 | 40.30 | 40.54 | 40.36 | 558,300 |
Jan 09, 2024 | 39.98 | 40.26 | 39.89 | 40.03 | 39.85 | 389,200 |
Jan 08, 2024 | 40.10 | 40.58 | 39.79 | 40.52 | 40.34 | 652,000 |
Jan 05, 2024 | 39.74 | 40.74 | 39.74 | 40.25 | 40.07 | 1,030,700 |
Jan 04, 2024 | 39.46 | 40.12 | 39.41 | 39.86 | 39.68 | 842,600 |
Jan 03, 2024 | 40.44 | 40.88 | 39.37 | 39.42 | 39.24 | 928,800 |
Jan 02, 2024 | 41.54 | 41.94 | 41.03 | 41.14 | 40.95 | 609,200 |
Dec 29, 2023 | 42.01 | 42.19 | 41.73 | 41.94 | 41.75 | 435,800 |
Dec 28, 2023 | 41.75 | 42.12 | 41.75 | 42.04 | 41.85 | 518,100 |
Dec 27, 2023 | 42.14 | 42.24 | 41.80 | 41.96 | 41.77 | 489,200 |
Dec 26, 2023 | 42.19 | 42.28 | 41.82 | 42.00 | 41.81 | 593,500 |
Dec 22, 2023 | 41.38 | 42.34 | 41.38 | 42.10 | 41.91 | 644,200 |
Dec 21, 2023 | 41.07 | 41.58 | 40.88 | 41.37 | 41.18 | 455,500 |
Dec 20, 2023 | 41.02 | 41.64 | 40.52 | 40.54 | 40.36 | 886,500 |
Dec 19, 2023 | 40.63 | 41.16 | 40.63 | 41.14 | 40.95 | 575,800 |
Dec 18, 2023 | 41.07 | 41.07 | 40.33 | 40.51 | 40.33 | 781,700 |
Dec 15, 2023 | 41.34 | 41.56 | 40.77 | 40.81 | 40.63 | 1,137,400 |
Dec 14, 2023 | 40.58 | 41.65 | 40.24 | 41.51 | 41.32 | 1,180,900 |
Dec 14, 2023 | 0.21 Dividend | |||||
Dec 13, 2023 | 39.13 | 40.25 | 38.92 | 40.10 | 39.71 | 1,001,300 |
Dec 12, 2023 | 39.58 | 39.60 | 38.99 | 39.14 | 38.76 | 949,100 |
Dec 11, 2023 | 39.33 | 39.76 | 39.14 | 39.70 | 39.31 | 740,400 |
Dec 08, 2023 | 39.48 | 40.22 | 39.39 | 39.77 | 39.38 | 636,400 |
Dec 07, 2023 | 39.21 | 39.55 | 39.02 | 39.34 | 38.96 | 1,011,800 |
Dec 06, 2023 | 39.00 | 39.87 | 38.79 | 38.94 | 38.56 | 756,300 |
Dec 05, 2023 | 38.85 | 39.11 | 38.40 | 38.78 | 38.40 | 800,600 |
Dec 04, 2023 | 39.25 | 39.65 | 39.25 | 39.40 | 39.02 | 946,100 |
Dec 01, 2023 | 38.65 | 39.68 | 38.58 | 39.68 | 39.29 | 851,400 |
Nov 30, 2023 | 38.33 | 38.83 | 38.12 | 38.79 | 38.41 | 926,000 |
Nov 29, 2023 | 38.36 | 38.78 | 38.22 | 38.23 | 37.86 | 791,700 |
Nov 28, 2023 | 38.11 | 38.15 | 37.75 | 38.06 | 37.69 | 773,200 |
Nov 27, 2023 | 38.06 | 38.22 | 37.65 | 38.17 | 37.80 | 765,500 |
Nov 24, 2023 | 38.42 | 38.45 | 38.00 | 38.28 | 37.91 | 362,100 |
Nov 22, 2023 | 38.79 | 38.95 | 38.28 | 38.30 | 37.93 | 741,900 |
Nov 21, 2023 | 38.40 | 38.61 | 38.12 | 38.37 | 38.00 | 775,200 |
Nov 20, 2023 | 38.62 | 38.72 | 38.07 | 38.53 | 38.16 | 875,800 |
Nov 17, 2023 | 38.15 | 38.78 | 38.08 | 38.78 | 38.40 | 850,000 |
Nov 16, 2023 | 38.13 | 38.34 | 37.59 | 37.78 | 37.41 | 829,700 |
Nov 15, 2023 | 37.76 | 38.40 | 37.75 | 38.33 | 37.96 | 1,058,500 |
Nov 14, 2023 | 37.57 | 37.93 | 37.29 | 37.66 | 37.29 | 1,069,500 |
Nov 13, 2023 | 37.00 | 37.17 | 36.58 | 36.79 | 36.43 | 992,200 |
Nov 10, 2023 | 36.63 | 37.57 | 36.37 | 37.36 | 37.00 | 581,600 |
Nov 09, 2023 | 37.02 | 37.22 | 36.42 | 36.45 | 36.10 | 937,900 |
Nov 08, 2023 | 36.45 | 37.13 | 36.45 | 36.74 | 36.38 | 1,166,200 |
Nov 07, 2023 | 36.68 | 36.97 | 35.90 | 36.40 | 36.05 | 1,069,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |