Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 49.88 | 49.90 | 49.48 | 49.69 | 49.69 | 1,303,700 |
Mar 15, 2024 | 49.29 | 50.07 | 49.29 | 49.80 | 49.80 | 1,509,700 |
Mar 14, 2024 | 50.27 | 50.35 | 49.15 | 49.49 | 49.49 | 1,862,000 |
Mar 13, 2024 | 50.02 | 50.43 | 49.98 | 50.27 | 50.27 | 1,123,900 |
Mar 12, 2024 | 50.00 | 50.05 | 49.73 | 49.99 | 49.99 | 1,962,600 |
Mar 11, 2024 | 49.96 | 50.09 | 49.72 | 49.93 | 49.93 | 2,834,700 |
Mar 08, 2024 | 50.29 | 50.43 | 50.02 | 50.13 | 50.13 | 3,550,500 |
Mar 07, 2024 | 49.93 | 50.25 | 49.64 | 50.15 | 50.15 | 1,672,600 |
Mar 06, 2024 | 49.82 | 50.11 | 49.57 | 49.70 | 49.70 | 1,811,000 |
Mar 05, 2024 | 49.05 | 49.63 | 48.94 | 49.46 | 49.46 | 1,387,300 |
Mar 04, 2024 | 48.59 | 49.29 | 48.50 | 49.12 | 49.12 | 3,497,600 |
Mar 01, 2024 | 48.70 | 49.01 | 48.45 | 48.66 | 48.66 | 1,854,200 |
Feb 29, 2024 | 48.22 | 48.56 | 47.97 | 48.47 | 48.47 | 2,520,700 |
Feb 28, 2024 | 48.35 | 48.58 | 47.81 | 47.98 | 47.98 | 1,749,200 |
Feb 27, 2024 | 47.90 | 49.30 | 47.84 | 48.69 | 48.69 | 3,556,700 |
Feb 26, 2024 | 47.49 | 47.71 | 47.01 | 47.29 | 47.29 | 1,237,100 |
Feb 23, 2024 | 47.50 | 47.77 | 47.49 | 47.59 | 47.59 | 1,876,200 |
Feb 22, 2024 | 47.52 | 47.76 | 47.33 | 47.38 | 47.38 | 1,545,300 |
Feb 21, 2024 | 47.29 | 47.50 | 47.14 | 47.34 | 47.34 | 1,224,200 |
Feb 20, 2024 | 47.34 | 47.61 | 47.20 | 47.43 | 47.43 | 3,899,400 |
Feb 16, 2024 | 47.23 | 47.60 | 47.04 | 47.36 | 47.36 | 1,471,800 |
Feb 15, 2024 | 46.99 | 47.48 | 46.82 | 47.25 | 47.25 | 2,059,100 |
Feb 14, 2024 | 46.82 | 46.99 | 46.53 | 46.79 | 46.79 | 3,237,200 |
Feb 13, 2024 | 46.69 | 46.87 | 45.85 | 46.30 | 46.30 | 2,695,600 |
Feb 12, 2024 | 46.95 | 47.58 | 46.94 | 47.39 | 47.39 | 1,782,600 |
Feb 09, 2024 | 45.89 | 47.01 | 45.88 | 47.00 | 47.00 | 1,700,600 |
Feb 08, 2024 | 46.35 | 46.42 | 45.72 | 45.86 | 45.86 | 1,898,500 |
Feb 07, 2024 | 46.91 | 46.91 | 46.39 | 46.46 | 46.46 | 2,274,600 |
Feb 06, 2024 | 46.26 | 46.78 | 46.17 | 46.69 | 46.69 | 1,702,500 |
Feb 05, 2024 | 46.55 | 46.64 | 46.03 | 46.22 | 46.22 | 2,432,000 |
Feb 02, 2024 | 47.02 | 47.02 | 46.56 | 46.89 | 46.89 | 1,673,400 |
Feb 01, 2024 | 46.82 | 47.45 | 46.38 | 47.39 | 47.39 | 2,571,400 |
Jan 31, 2024 | 46.77 | 47.18 | 46.59 | 46.75 | 46.75 | 2,830,700 |
Jan 30, 2024 | 46.84 | 47.19 | 46.49 | 46.94 | 46.94 | 1,833,900 |
Jan 29, 2024 | 46.35 | 46.80 | 46.00 | 46.79 | 46.79 | 1,502,300 |
Jan 26, 2024 | 46.10 | 46.44 | 45.99 | 46.39 | 46.39 | 1,272,300 |
Jan 25, 2024 | 45.63 | 45.96 | 45.37 | 45.92 | 45.92 | 1,085,800 |
Jan 24, 2024 | 45.81 | 45.97 | 45.40 | 45.58 | 45.58 | 1,244,400 |
Jan 23, 2024 | 45.87 | 46.02 | 45.11 | 45.41 | 45.41 | 1,516,800 |
Jan 22, 2024 | 46.19 | 46.33 | 45.51 | 45.85 | 45.85 | 3,059,800 |
Jan 19, 2024 | 45.58 | 46.25 | 45.35 | 46.18 | 46.18 | 3,039,400 |
Jan 18, 2024 | 46.08 | 46.08 | 45.26 | 45.44 | 45.44 | 2,181,400 |
Jan 17, 2024 | 45.89 | 46.17 | 45.65 | 45.86 | 45.86 | 3,441,600 |
Jan 16, 2024 | 46.46 | 46.52 | 46.13 | 46.40 | 46.40 | 2,993,600 |
Jan 12, 2024 | 47.03 | 47.49 | 46.76 | 46.91 | 46.91 | 2,871,900 |
Jan 11, 2024 | 47.44 | 47.54 | 46.34 | 46.82 | 46.82 | 3,194,800 |
Jan 10, 2024 | 47.49 | 47.70 | 47.43 | 47.58 | 47.58 | 1,252,800 |
Jan 09, 2024 | 47.88 | 47.93 | 47.14 | 47.48 | 47.48 | 1,839,100 |
Jan 08, 2024 | 47.36 | 48.15 | 47.29 | 48.07 | 48.07 | 1,188,300 |
Jan 05, 2024 | 47.32 | 47.89 | 47.17 | 47.46 | 47.46 | 1,581,100 |
Jan 04, 2024 | 47.05 | 47.54 | 46.93 | 47.24 | 47.24 | 1,285,300 |
Jan 03, 2024 | 47.12 | 47.22 | 46.79 | 46.96 | 46.96 | 1,445,100 |
Jan 02, 2024 | 47.50 | 47.87 | 47.23 | 47.49 | 47.49 | 4,636,300 |
Jan 02, 2024 | 0.8 Dividend | |||||
Dec 29, 2023 | 48.52 | 48.90 | 48.38 | 48.69 | 47.89 | 4,882,300 |
Dec 28, 2023 | 48.40 | 48.70 | 48.31 | 48.56 | 47.76 | 1,521,700 |
Dec 27, 2023 | 48.05 | 48.58 | 48.03 | 48.39 | 47.59 | 1,207,200 |
Dec 26, 2023 | 47.99 | 48.19 | 47.83 | 48.16 | 47.37 | 800,700 |
Dec 22, 2023 | 47.59 | 47.94 | 47.57 | 47.75 | 46.97 | 1,308,800 |
Dec 21, 2023 | 47.05 | 47.65 | 47.02 | 47.38 | 46.60 | 1,623,400 |
Dec 20, 2023 | 47.31 | 47.63 | 46.51 | 46.63 | 45.86 | 2,400,200 |
Dec 19, 2023 | 46.97 | 47.44 | 46.79 | 47.22 | 46.44 | 2,737,700 |
Dec 18, 2023 | 46.59 | 46.73 | 46.29 | 46.57 | 45.80 | 1,626,700 |
Dec 15, 2023 | 47.43 | 47.52 | 46.30 | 46.36 | 45.60 | 2,285,200 |
Dec 14, 2023 | 46.50 | 47.26 | 46.46 | 47.12 | 46.35 | 2,677,600 |
Dec 13, 2023 | 44.80 | 46.04 | 44.36 | 45.99 | 45.23 | 3,947,800 |
Dec 12, 2023 | 44.83 | 44.88 | 44.45 | 44.83 | 44.09 | 2,262,600 |
Dec 11, 2023 | 44.85 | 44.95 | 44.47 | 44.91 | 44.17 | 2,474,800 |
Dec 08, 2023 | 44.24 | 44.86 | 44.24 | 44.82 | 44.08 | 1,329,400 |
Dec 07, 2023 | 44.00 | 44.43 | 43.83 | 44.24 | 43.51 | 1,627,900 |
Dec 06, 2023 | 44.61 | 44.82 | 43.87 | 43.92 | 43.20 | 2,075,900 |
Dec 05, 2023 | 44.54 | 44.60 | 44.08 | 44.33 | 43.60 | 1,775,900 |
Dec 04, 2023 | 44.70 | 45.15 | 44.60 | 44.87 | 44.13 | 1,543,300 |
Dec 01, 2023 | 44.76 | 45.22 | 44.57 | 45.21 | 44.47 | 1,765,100 |
Nov 30, 2023 | 44.12 | 44.90 | 43.87 | 44.77 | 44.03 | 2,773,300 |
Nov 29, 2023 | 42.57 | 44.12 | 42.42 | 43.94 | 43.22 | 2,586,600 |
Nov 28, 2023 | 42.25 | 42.97 | 41.80 | 42.40 | 41.70 | 4,050,400 |
Nov 27, 2023 | 44.02 | 44.28 | 43.66 | 44.22 | 43.49 | 1,639,400 |
Nov 24, 2023 | 43.95 | 44.36 | 43.86 | 44.22 | 43.49 | 758,700 |
Nov 22, 2023 | 43.91 | 44.14 | 43.69 | 43.95 | 43.23 | 1,246,800 |
Nov 21, 2023 | 44.42 | 44.67 | 44.06 | 44.08 | 43.36 | 1,401,800 |
Nov 20, 2023 | 44.46 | 44.55 | 44.20 | 44.43 | 43.70 | 942,400 |
Nov 17, 2023 | 44.48 | 44.65 | 44.34 | 44.54 | 43.81 | 977,600 |
Nov 16, 2023 | 44.08 | 44.16 | 43.64 | 44.02 | 43.30 | 1,074,600 |
Nov 15, 2023 | 44.21 | 44.62 | 43.95 | 44.21 | 43.48 | 1,695,000 |
Nov 14, 2023 | 43.62 | 44.16 | 43.60 | 43.96 | 43.24 | 2,141,500 |
Nov 13, 2023 | 42.51 | 43.17 | 42.50 | 42.84 | 42.14 | 814,300 |
Nov 10, 2023 | 42.78 | 42.80 | 42.36 | 42.75 | 42.05 | 1,104,100 |
Nov 09, 2023 | 42.72 | 43.25 | 42.68 | 42.69 | 41.99 | 1,116,700 |
Nov 08, 2023 | 42.69 | 43.17 | 42.44 | 42.49 | 41.79 | 942,300 |
Nov 07, 2023 | 42.91 | 43.09 | 42.74 | 42.98 | 42.27 | 846,800 |
Nov 06, 2023 | 43.50 | 43.63 | 43.05 | 43.26 | 42.55 | 973,800 |
Nov 03, 2023 | 43.48 | 43.75 | 43.22 | 43.30 | 42.59 | 1,739,600 |
Nov 02, 2023 | 41.54 | 42.95 | 41.46 | 42.87 | 42.17 | 2,243,400 |
Nov 01, 2023 | 40.61 | 40.86 | 40.21 | 40.76 | 40.09 | 1,636,200 |
Oct 31, 2023 | 40.70 | 40.72 | 40.26 | 40.47 | 39.81 | 1,881,800 |
Oct 30, 2023 | 40.32 | 40.78 | 40.31 | 40.64 | 39.97 | 1,407,600 |
Oct 27, 2023 | 40.69 | 40.80 | 39.80 | 39.93 | 39.27 | 1,694,000 |
Oct 26, 2023 | 40.48 | 40.89 | 40.29 | 40.58 | 39.91 | 2,637,000 |
Oct 25, 2023 | 40.70 | 40.96 | 40.32 | 40.58 | 39.91 | 1,986,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |