Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 51.28 | 51.69 | 51.14 | 51.34 | 51.34 | 478,800 |
Mar 15, 2024 | 50.72 | 51.41 | 50.72 | 51.33 | 51.33 | 1,289,900 |
Mar 14, 2024 | 51.59 | 51.68 | 50.44 | 50.93 | 50.93 | 609,200 |
Mar 13, 2024 | 51.67 | 52.53 | 51.64 | 51.69 | 51.69 | 617,900 |
Mar 12, 2024 | 51.76 | 52.06 | 51.19 | 51.57 | 51.57 | 340,700 |
Mar 11, 2024 | 51.94 | 52.32 | 51.50 | 51.89 | 51.89 | 589,700 |
Mar 08, 2024 | 51.25 | 51.25 | 50.22 | 50.82 | 50.82 | 340,200 |
Mar 07, 2024 | 50.99 | 51.23 | 50.78 | 51.03 | 51.03 | 443,600 |
Mar 06, 2024 | 50.45 | 50.97 | 49.90 | 50.75 | 50.75 | 486,500 |
Mar 05, 2024 | 50.16 | 50.91 | 50.00 | 50.08 | 50.08 | 484,100 |
Mar 04, 2024 | 48.93 | 50.10 | 48.68 | 50.08 | 50.08 | 632,000 |
Mar 01, 2024 | 48.70 | 48.98 | 48.32 | 48.76 | 48.76 | 517,400 |
Feb 29, 2024 | 48.94 | 49.11 | 48.43 | 48.74 | 48.74 | 530,300 |
Feb 28, 2024 | 48.99 | 49.05 | 48.41 | 48.70 | 48.70 | 513,000 |
Feb 27, 2024 | 48.84 | 49.02 | 48.19 | 49.00 | 49.00 | 492,700 |
Feb 26, 2024 | 48.75 | 48.76 | 48.06 | 48.52 | 48.52 | 448,100 |
Feb 23, 2024 | 48.99 | 49.13 | 48.70 | 48.97 | 48.97 | 445,100 |
Feb 22, 2024 | 49.08 | 49.63 | 48.56 | 49.21 | 49.21 | 2,792,200 |
Feb 21, 2024 | 48.70 | 50.07 | 48.57 | 49.61 | 49.61 | 1,623,200 |
Feb 20, 2024 | 48.00 | 48.92 | 47.91 | 48.50 | 48.50 | 1,082,300 |
Feb 16, 2024 | 47.57 | 48.23 | 47.17 | 48.00 | 48.00 | 960,900 |
Feb 15, 2024 | 46.91 | 47.97 | 46.91 | 47.85 | 47.85 | 482,700 |
Feb 14, 2024 | 47.20 | 47.44 | 46.36 | 46.76 | 46.76 | 549,300 |
Feb 13, 2024 | 47.97 | 48.29 | 46.57 | 47.03 | 47.03 | 751,700 |
Feb 12, 2024 | 47.81 | 48.92 | 47.73 | 48.53 | 48.53 | 627,600 |
Feb 09, 2024 | 48.40 | 48.89 | 47.66 | 47.68 | 47.68 | 781,500 |
Feb 08, 2024 | 46.12 | 48.87 | 45.32 | 48.78 | 48.78 | 1,212,600 |
Feb 07, 2024 | 46.34 | 46.56 | 45.68 | 45.81 | 45.81 | 711,400 |
Feb 06, 2024 | 45.65 | 46.41 | 45.53 | 46.12 | 46.12 | 547,200 |
Feb 05, 2024 | 46.53 | 46.53 | 45.63 | 45.68 | 45.68 | 478,100 |
Feb 02, 2024 | 47.10 | 47.34 | 46.45 | 46.80 | 46.80 | 534,700 |
Feb 01, 2024 | 47.25 | 47.66 | 47.00 | 47.50 | 47.50 | 516,900 |
Jan 31, 2024 | 48.00 | 48.00 | 47.08 | 47.16 | 47.16 | 855,900 |
Jan 30, 2024 | 47.51 | 48.19 | 47.36 | 47.85 | 47.85 | 554,700 |
Jan 29, 2024 | 47.65 | 47.77 | 47.02 | 47.73 | 47.73 | 497,100 |
Jan 26, 2024 | 47.59 | 47.89 | 47.29 | 47.62 | 47.62 | 459,400 |
Jan 25, 2024 | 47.33 | 47.59 | 46.96 | 47.40 | 47.40 | 413,700 |
Jan 24, 2024 | 47.87 | 47.89 | 46.58 | 46.92 | 46.92 | 537,200 |
Jan 23, 2024 | 47.60 | 47.88 | 47.32 | 47.50 | 47.50 | 464,200 |
Jan 22, 2024 | 47.80 | 48.22 | 47.45 | 47.60 | 47.60 | 504,900 |
Jan 19, 2024 | 47.95 | 47.95 | 47.39 | 47.80 | 47.80 | 372,600 |
Jan 18, 2024 | 48.50 | 48.61 | 47.21 | 47.72 | 47.72 | 571,100 |
Jan 17, 2024 | 48.78 | 49.16 | 48.23 | 48.62 | 48.62 | 495,200 |
Jan 16, 2024 | 49.97 | 50.25 | 48.97 | 49.15 | 49.15 | 416,700 |
Jan 12, 2024 | 50.54 | 51.05 | 50.06 | 50.38 | 50.38 | 497,300 |
Jan 11, 2024 | 50.45 | 50.45 | 49.68 | 49.88 | 49.88 | 407,100 |
Jan 10, 2024 | 50.70 | 51.01 | 50.44 | 50.59 | 50.59 | 461,200 |
Jan 09, 2024 | 50.66 | 51.02 | 50.14 | 50.85 | 50.85 | 478,300 |
Jan 08, 2024 | 50.17 | 50.99 | 49.93 | 50.93 | 50.93 | 460,400 |
Jan 05, 2024 | 50.24 | 50.86 | 49.85 | 50.58 | 50.58 | 757,800 |
Jan 04, 2024 | 50.89 | 51.11 | 50.54 | 50.63 | 50.63 | 448,400 |
Jan 03, 2024 | 50.77 | 51.16 | 50.31 | 50.60 | 50.60 | 485,900 |
Jan 02, 2024 | 50.22 | 51.18 | 50.01 | 50.81 | 50.81 | 375,600 |
Dec 29, 2023 | 49.92 | 50.27 | 49.61 | 50.17 | 50.17 | 499,500 |
Dec 28, 2023 | 49.66 | 50.19 | 49.66 | 50.12 | 50.12 | 376,700 |
Dec 28, 2023 | 0.495 Dividend | |||||
Dec 27, 2023 | 50.83 | 50.88 | 50.08 | 50.23 | 49.74 | 468,800 |
Dec 26, 2023 | 50.79 | 51.19 | 50.60 | 50.70 | 50.20 | 354,500 |
Dec 22, 2023 | 50.73 | 51.17 | 50.70 | 50.78 | 50.28 | 294,000 |
Dec 21, 2023 | 49.98 | 50.51 | 49.90 | 50.43 | 49.93 | 387,700 |
Dec 20, 2023 | 51.09 | 51.26 | 49.83 | 49.91 | 49.42 | 712,400 |
Dec 19, 2023 | 50.91 | 51.54 | 50.73 | 51.10 | 50.60 | 512,200 |
Dec 18, 2023 | 51.06 | 51.16 | 50.73 | 50.89 | 50.39 | 361,100 |
Dec 15, 2023 | 51.34 | 51.40 | 50.26 | 50.60 | 50.10 | 1,226,600 |
Dec 14, 2023 | 51.35 | 52.44 | 51.07 | 51.28 | 50.77 | 511,300 |
Dec 13, 2023 | 49.69 | 51.47 | 49.69 | 51.21 | 50.71 | 781,400 |
Dec 12, 2023 | 50.40 | 50.41 | 49.74 | 49.78 | 49.29 | 408,600 |
Dec 11, 2023 | 50.35 | 51.16 | 50.21 | 50.84 | 50.34 | 416,300 |
Dec 08, 2023 | 50.70 | 51.12 | 50.35 | 50.72 | 50.22 | 350,300 |
Dec 07, 2023 | 50.25 | 51.08 | 50.18 | 50.64 | 50.14 | 372,100 |
Dec 06, 2023 | 50.38 | 50.73 | 49.92 | 50.14 | 49.65 | 411,000 |
Dec 05, 2023 | 51.09 | 51.18 | 49.88 | 50.18 | 49.69 | 409,100 |
Dec 04, 2023 | 51.04 | 51.70 | 51.04 | 51.45 | 50.94 | 307,400 |
Dec 01, 2023 | 50.73 | 51.77 | 50.68 | 51.51 | 51.00 | 316,400 |
Nov 30, 2023 | 50.55 | 50.95 | 50.30 | 50.79 | 50.29 | 526,400 |
Nov 29, 2023 | 50.88 | 51.01 | 50.28 | 50.42 | 49.92 | 340,700 |
Nov 28, 2023 | 51.42 | 51.42 | 50.46 | 50.76 | 50.26 | 312,300 |
Nov 27, 2023 | 51.04 | 51.19 | 50.38 | 50.93 | 50.43 | 363,900 |
Nov 24, 2023 | 51.21 | 51.50 | 51.09 | 51.24 | 50.74 | 96,500 |
Nov 22, 2023 | 50.34 | 51.14 | 49.90 | 51.11 | 50.61 | 244,000 |
Nov 21, 2023 | 50.52 | 50.58 | 49.98 | 50.33 | 49.83 | 309,300 |
Nov 20, 2023 | 50.94 | 51.10 | 50.41 | 50.70 | 50.20 | 220,800 |
Nov 17, 2023 | 51.90 | 51.90 | 51.03 | 51.17 | 50.67 | 345,800 |
Nov 16, 2023 | 52.09 | 52.27 | 51.22 | 51.47 | 50.96 | 297,900 |
Nov 15, 2023 | 51.89 | 52.76 | 51.87 | 52.08 | 51.57 | 322,900 |
Nov 14, 2023 | 51.66 | 52.36 | 51.57 | 52.15 | 51.64 | 235,900 |
Nov 13, 2023 | 50.61 | 50.84 | 50.14 | 50.76 | 50.26 | 260,700 |
Nov 10, 2023 | 50.61 | 50.62 | 49.84 | 50.61 | 50.11 | 340,600 |
Nov 09, 2023 | 50.97 | 51.23 | 50.04 | 50.26 | 49.76 | 284,200 |
Nov 08, 2023 | 51.71 | 51.71 | 50.66 | 50.80 | 50.30 | 248,100 |
Nov 07, 2023 | 52.29 | 52.29 | 51.78 | 51.94 | 51.43 | 292,400 |
Nov 06, 2023 | 54.02 | 54.09 | 52.64 | 52.82 | 52.30 | 423,600 |
Nov 03, 2023 | 53.67 | 54.45 | 53.53 | 54.17 | 53.64 | 428,900 |
Nov 02, 2023 | 50.13 | 53.33 | 48.60 | 53.08 | 52.56 | 614,500 |
Nov 01, 2023 | 50.95 | 51.80 | 50.64 | 51.68 | 51.17 | 370,000 |
Oct 31, 2023 | 50.53 | 50.99 | 50.45 | 50.95 | 50.45 | 885,300 |
Oct 30, 2023 | 51.41 | 51.87 | 50.06 | 50.56 | 50.06 | 375,800 |
Oct 27, 2023 | 51.90 | 51.98 | 51.00 | 51.32 | 50.81 | 335,200 |
Oct 26, 2023 | 52.28 | 52.73 | 51.85 | 52.11 | 51.60 | 460,300 |
Oct 25, 2023 | 52.51 | 52.91 | 52.32 | 52.41 | 51.89 | 301,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |