Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.95 | 49.09 | 48.75 | 48.93 | 48.93 | 2,129,011 |
Mar 27, 2024 | 48.50 | 48.83 | 48.14 | 48.81 | 48.81 | 2,654,300 |
Mar 26, 2024 | 48.80 | 48.80 | 48.37 | 48.38 | 48.38 | 2,698,000 |
Mar 25, 2024 | 48.40 | 48.88 | 48.28 | 48.78 | 48.78 | 2,843,300 |
Mar 22, 2024 | 48.50 | 48.52 | 48.12 | 48.21 | 48.21 | 2,101,300 |
Mar 21, 2024 | 48.67 | 48.90 | 48.37 | 48.42 | 48.42 | 3,728,100 |
Mar 20, 2024 | 48.40 | 48.71 | 48.28 | 48.67 | 48.67 | 3,557,100 |
Mar 19, 2024 | 48.24 | 48.61 | 48.16 | 48.47 | 48.47 | 2,137,900 |
Mar 18, 2024 | 48.08 | 48.15 | 47.88 | 48.09 | 48.09 | 1,684,000 |
Mar 15, 2024 | 48.09 | 48.38 | 47.98 | 48.06 | 48.06 | 17,002,300 |
Mar 14, 2024 | 48.79 | 48.80 | 48.03 | 48.26 | 48.26 | 6,895,700 |
Mar 13, 2024 | 48.94 | 49.10 | 48.65 | 48.67 | 48.67 | 3,240,800 |
Mar 12, 2024 | 48.60 | 48.75 | 48.47 | 48.69 | 48.69 | 4,281,100 |
Mar 11, 2024 | 48.40 | 48.58 | 48.20 | 48.57 | 48.57 | 5,605,000 |
Mar 08, 2024 | 48.25 | 48.38 | 48.09 | 48.36 | 48.36 | 7,565,900 |
Mar 07, 2024 | 47.61 | 48.15 | 47.58 | 48.05 | 48.05 | 7,205,400 |
Mar 06, 2024 | 47.42 | 47.90 | 47.32 | 47.37 | 47.37 | 3,813,600 |
Mar 05, 2024 | 47.21 | 47.53 | 47.15 | 47.29 | 47.29 | 4,222,800 |
Mar 04, 2024 | 47.21 | 47.33 | 46.96 | 47.14 | 47.14 | 6,881,500 |
Mar 01, 2024 | 46.75 | 47.29 | 46.71 | 47.19 | 47.19 | 9,500,500 |
Feb 29, 2024 | 46.62 | 46.93 | 46.59 | 46.65 | 46.65 | 12,570,900 |
Feb 28, 2024 | 46.68 | 46.82 | 46.49 | 46.67 | 46.67 | 1,924,500 |
Feb 27, 2024 | 46.78 | 46.96 | 46.57 | 46.65 | 46.65 | 3,494,000 |
Feb 26, 2024 | 47.00 | 47.02 | 46.36 | 46.46 | 46.46 | 12,267,000 |
Feb 23, 2024 | 46.92 | 47.10 | 46.57 | 47.00 | 47.00 | 7,457,300 |
Feb 22, 2024 | 46.99 | 47.12 | 46.72 | 47.07 | 47.07 | 7,340,200 |
Feb 21, 2024 | 46.60 | 47.07 | 46.55 | 46.98 | 46.98 | 10,026,000 |
Feb 20, 2024 | 46.13 | 46.86 | 46.13 | 46.56 | 46.56 | 12,975,500 |
Feb 16, 2024 | 45.83 | 46.49 | 45.83 | 46.46 | 46.46 | 12,496,900 |
Feb 15, 2024 | 45.24 | 45.96 | 45.08 | 45.81 | 45.81 | 13,419,700 |
Feb 14, 2024 | 45.80 | 45.90 | 45.05 | 45.14 | 45.14 | 16,806,200 |
Feb 14, 2024 | 0.915 Dividend | |||||
Feb 13, 2024 | 46.98 | 47.15 | 46.00 | 46.37 | 45.45 | 8,813,400 |
Feb 12, 2024 | 46.27 | 47.04 | 45.99 | 46.93 | 46.00 | 13,099,000 |
Feb 09, 2024 | 46.34 | 46.43 | 45.75 | 46.03 | 45.12 | 5,860,300 |
Feb 08, 2024 | 46.30 | 46.44 | 46.04 | 46.20 | 45.29 | 10,269,600 |
Feb 07, 2024 | 46.76 | 46.88 | 46.24 | 46.35 | 45.44 | 9,922,300 |
Feb 06, 2024 | 46.84 | 47.10 | 46.71 | 46.74 | 45.82 | 4,714,700 |
Feb 05, 2024 | 47.46 | 47.46 | 46.77 | 46.82 | 45.90 | 16,789,700 |
Feb 02, 2024 | 48.02 | 48.04 | 47.18 | 47.51 | 46.57 | 10,381,400 |
Feb 01, 2024 | 47.96 | 48.24 | 47.78 | 47.95 | 47.00 | 9,717,800 |
Jan 31, 2024 | 48.20 | 48.43 | 47.71 | 47.74 | 46.80 | 14,797,500 |
Jan 30, 2024 | 48.15 | 48.38 | 47.97 | 48.19 | 47.24 | 6,455,300 |
Jan 29, 2024 | 48.25 | 48.30 | 47.99 | 48.17 | 47.22 | 5,364,300 |
Jan 26, 2024 | 47.91 | 48.44 | 47.91 | 48.26 | 47.31 | 4,924,700 |
Jan 25, 2024 | 48.12 | 48.27 | 47.99 | 48.00 | 47.05 | 3,937,000 |
Jan 24, 2024 | 48.37 | 48.52 | 47.96 | 48.03 | 47.08 | 5,086,700 |
Jan 23, 2024 | 48.31 | 48.55 | 48.19 | 48.27 | 47.32 | 6,998,300 |
Jan 22, 2024 | 48.41 | 48.47 | 48.07 | 48.28 | 47.33 | 7,878,400 |
Jan 19, 2024 | 48.23 | 48.46 | 48.05 | 48.34 | 47.39 | 8,503,300 |
Jan 18, 2024 | 48.65 | 48.96 | 48.26 | 48.29 | 47.34 | 15,587,200 |
Jan 17, 2024 | 49.24 | 49.26 | 48.69 | 48.77 | 47.81 | 6,548,900 |
Jan 16, 2024 | 49.45 | 50.03 | 49.36 | 49.46 | 48.48 | 4,711,900 |
Jan 15, 2024 | 49.35 | 49.48 | 49.14 | 49.44 | 48.46 | 1,416,600 |
Jan 12, 2024 | 49.41 | 49.59 | 49.29 | 49.35 | 48.38 | 4,134,200 |
Jan 11, 2024 | 49.49 | 49.54 | 48.88 | 49.08 | 48.11 | 4,260,200 |
Jan 10, 2024 | 49.08 | 49.54 | 49.08 | 49.35 | 48.38 | 4,935,200 |
Jan 09, 2024 | 49.68 | 49.70 | 49.15 | 49.18 | 48.21 | 3,278,900 |
Jan 08, 2024 | 49.01 | 49.76 | 48.88 | 49.68 | 48.70 | 4,845,700 |
Jan 05, 2024 | 48.97 | 49.14 | 48.77 | 49.06 | 48.09 | 2,373,800 |
Jan 04, 2024 | 48.96 | 49.27 | 48.70 | 48.79 | 47.83 | 4,754,900 |
Jan 03, 2024 | 48.48 | 48.86 | 48.30 | 48.71 | 47.75 | 3,569,000 |
Jan 02, 2024 | 47.86 | 48.39 | 47.86 | 48.36 | 47.41 | 4,601,500 |
Dec 29, 2023 | 47.80 | 47.81 | 47.51 | 47.70 | 46.76 | 3,260,000 |
Dec 28, 2023 | 47.86 | 48.13 | 47.62 | 47.71 | 46.77 | 2,116,000 |
Dec 27, 2023 | 47.75 | 48.22 | 47.75 | 47.92 | 46.97 | 2,631,900 |
Dec 22, 2023 | 47.55 | 48.05 | 47.54 | 47.82 | 46.88 | 5,449,500 |
Dec 21, 2023 | 47.38 | 47.61 | 47.28 | 47.55 | 46.61 | 2,543,200 |
Dec 20, 2023 | 47.99 | 48.11 | 47.23 | 47.28 | 46.35 | 5,995,800 |
Dec 19, 2023 | 47.59 | 48.09 | 47.54 | 47.90 | 46.95 | 4,574,500 |
Dec 18, 2023 | 47.63 | 47.85 | 47.45 | 47.56 | 46.62 | 3,834,800 |
Dec 15, 2023 | 47.62 | 47.62 | 47.10 | 47.36 | 46.43 | 18,229,100 |
Dec 14, 2023 | 48.15 | 48.25 | 47.53 | 47.67 | 46.73 | 5,509,400 |
Dec 13, 2023 | 47.12 | 47.99 | 46.94 | 47.95 | 47.00 | 6,713,900 |
Dec 12, 2023 | 47.47 | 47.50 | 46.90 | 47.14 | 46.21 | 5,801,600 |
Dec 11, 2023 | 47.45 | 47.55 | 47.26 | 47.49 | 46.55 | 5,973,500 |
Dec 08, 2023 | 47.35 | 47.50 | 47.20 | 47.46 | 46.52 | 2,134,200 |
Dec 07, 2023 | 47.53 | 47.58 | 47.23 | 47.30 | 46.37 | 5,690,900 |
Dec 06, 2023 | 47.79 | 47.88 | 47.37 | 47.37 | 46.44 | 6,146,600 |
Dec 05, 2023 | 47.62 | 47.92 | 47.61 | 47.68 | 46.74 | 11,047,700 |
Dec 04, 2023 | 47.45 | 47.77 | 47.34 | 47.61 | 46.67 | 6,546,900 |
Dec 01, 2023 | 47.26 | 47.68 | 47.14 | 47.47 | 46.53 | 4,430,200 |
Nov 30, 2023 | 47.12 | 47.40 | 46.76 | 47.38 | 46.45 | 8,174,800 |
Nov 29, 2023 | 46.74 | 47.12 | 46.68 | 46.92 | 45.99 | 4,135,800 |
Nov 28, 2023 | 46.20 | 46.70 | 46.20 | 46.37 | 45.45 | 6,120,300 |
Nov 27, 2023 | 46.43 | 46.56 | 46.15 | 46.22 | 45.31 | 13,765,100 |
Nov 24, 2023 | 46.39 | 46.69 | 46.31 | 46.57 | 45.65 | 4,251,000 |
Nov 23, 2023 | 46.55 | 46.66 | 46.44 | 46.45 | 45.53 | 603,300 |
Nov 22, 2023 | 46.17 | 46.59 | 46.08 | 46.44 | 45.52 | 8,598,400 |
Nov 21, 2023 | 46.20 | 46.50 | 46.03 | 46.36 | 45.45 | 4,078,100 |
Nov 20, 2023 | 46.25 | 46.49 | 46.15 | 46.23 | 45.32 | 8,295,700 |
Nov 17, 2023 | 45.55 | 46.35 | 45.54 | 46.22 | 45.31 | 6,181,000 |
Nov 16, 2023 | 45.70 | 45.92 | 45.09 | 45.30 | 44.41 | 9,809,900 |
Nov 15, 2023 | 45.73 | 46.16 | 45.58 | 45.72 | 44.82 | 14,614,300 |
Nov 14, 2023 | 46.22 | 46.30 | 45.47 | 45.56 | 44.66 | 17,650,000 |
Nov 14, 2023 | 0.888 Dividend | |||||
Nov 13, 2023 | 46.10 | 46.69 | 46.05 | 46.65 | 44.86 | 4,063,500 |
Nov 10, 2023 | 46.30 | 46.38 | 45.83 | 46.10 | 44.33 | 5,642,500 |
Nov 09, 2023 | 46.53 | 46.73 | 46.08 | 46.12 | 44.35 | 6,385,300 |
Nov 08, 2023 | 46.42 | 46.68 | 46.13 | 46.29 | 44.51 | 7,549,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |