Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 48.34 | 49.23 | 47.79 | 47.80 | 47.80 | 397,100 |
Mar 15, 2024 | 46.89 | 47.71 | 46.83 | 47.60 | 47.60 | 707,800 |
Mar 14, 2024 | 48.53 | 48.80 | 47.23 | 47.45 | 47.45 | 307,800 |
Mar 13, 2024 | 49.10 | 49.66 | 48.54 | 48.64 | 48.64 | 444,100 |
Mar 12, 2024 | 47.68 | 50.25 | 47.51 | 50.00 | 50.00 | 714,400 |
Mar 11, 2024 | 49.72 | 50.33 | 49.69 | 49.98 | 49.98 | 441,800 |
Mar 08, 2024 | 52.30 | 52.55 | 50.28 | 50.61 | 50.61 | 524,100 |
Mar 07, 2024 | 49.88 | 52.01 | 49.58 | 51.81 | 51.81 | 597,900 |
Mar 06, 2024 | 49.59 | 50.09 | 49.09 | 49.46 | 49.46 | 333,700 |
Mar 05, 2024 | 49.10 | 49.69 | 48.20 | 48.68 | 48.68 | 391,000 |
Mar 04, 2024 | 49.17 | 50.09 | 48.60 | 49.71 | 49.71 | 497,600 |
Mar 01, 2024 | 47.89 | 49.39 | 46.82 | 48.87 | 48.87 | 571,100 |
Feb 29, 2024 | 47.95 | 48.49 | 45.21 | 47.62 | 47.62 | 1,434,800 |
Feb 28, 2024 | 48.17 | 49.06 | 48.06 | 48.10 | 48.10 | 714,100 |
Feb 27, 2024 | 49.39 | 49.75 | 48.83 | 48.85 | 48.85 | 293,400 |
Feb 26, 2024 | 49.24 | 49.58 | 48.89 | 48.89 | 48.89 | 413,400 |
Feb 23, 2024 | 49.38 | 49.74 | 48.59 | 48.97 | 48.97 | 256,200 |
Feb 22, 2024 | 49.43 | 49.82 | 48.78 | 49.37 | 49.37 | 636,500 |
Feb 21, 2024 | 48.05 | 48.49 | 47.61 | 48.45 | 48.45 | 343,500 |
Feb 20, 2024 | 49.44 | 49.78 | 48.30 | 48.59 | 48.59 | 508,900 |
Feb 16, 2024 | 50.57 | 51.29 | 50.02 | 50.36 | 50.36 | 433,400 |
Feb 15, 2024 | 49.87 | 50.80 | 49.46 | 50.53 | 50.53 | 369,000 |
Feb 14, 2024 | 48.77 | 49.60 | 48.62 | 49.48 | 49.48 | 391,900 |
Feb 13, 2024 | 48.70 | 49.29 | 47.56 | 47.91 | 47.91 | 473,500 |
Feb 12, 2024 | 50.21 | 51.04 | 49.79 | 50.17 | 50.17 | 405,400 |
Feb 09, 2024 | 48.10 | 50.68 | 47.82 | 50.13 | 50.13 | 680,600 |
Feb 08, 2024 | 46.91 | 48.36 | 46.72 | 47.55 | 47.55 | 481,300 |
Feb 07, 2024 | 47.94 | 47.94 | 46.82 | 47.15 | 47.15 | 639,100 |
Feb 06, 2024 | 46.66 | 48.05 | 46.66 | 47.61 | 47.61 | 975,200 |
Feb 05, 2024 | 45.97 | 47.31 | 44.82 | 46.89 | 46.89 | 742,700 |
Feb 02, 2024 | 45.00 | 46.40 | 44.78 | 46.06 | 46.06 | 1,056,000 |
Feb 01, 2024 | 49.50 | 51.07 | 45.37 | 45.48 | 45.48 | 2,272,800 |
Jan 31, 2024 | 51.95 | 52.00 | 50.16 | 50.32 | 50.32 | 922,500 |
Jan 30, 2024 | 53.09 | 53.65 | 52.64 | 52.67 | 52.67 | 399,200 |
Jan 29, 2024 | 53.03 | 53.66 | 52.51 | 53.63 | 53.63 | 349,200 |
Jan 26, 2024 | 55.13 | 55.13 | 53.06 | 53.20 | 53.20 | 270,200 |
Jan 25, 2024 | 56.50 | 56.71 | 54.91 | 55.19 | 55.19 | 312,100 |
Jan 24, 2024 | 55.63 | 56.18 | 55.33 | 55.42 | 55.42 | 574,700 |
Jan 23, 2024 | 55.80 | 56.18 | 54.97 | 54.97 | 54.97 | 441,700 |
Jan 22, 2024 | 54.00 | 55.59 | 53.97 | 55.48 | 55.48 | 480,100 |
Jan 19, 2024 | 53.24 | 53.81 | 52.26 | 53.56 | 53.56 | 276,900 |
Jan 18, 2024 | 51.76 | 52.86 | 51.76 | 52.58 | 52.58 | 369,300 |
Jan 17, 2024 | 49.87 | 50.74 | 49.17 | 50.72 | 50.72 | 418,400 |
Jan 16, 2024 | 50.33 | 51.07 | 50.08 | 50.51 | 50.51 | 281,100 |
Jan 12, 2024 | 51.09 | 51.35 | 50.18 | 50.54 | 50.54 | 297,400 |
Jan 11, 2024 | 50.90 | 51.29 | 50.00 | 50.80 | 50.80 | 253,800 |
Jan 10, 2024 | 50.94 | 51.53 | 49.83 | 51.10 | 51.10 | 381,200 |
Jan 09, 2024 | 50.79 | 51.44 | 50.69 | 51.05 | 51.05 | 328,600 |
Jan 08, 2024 | 50.86 | 51.92 | 50.86 | 51.66 | 51.66 | 271,900 |
Jan 05, 2024 | 50.82 | 51.45 | 50.74 | 50.81 | 50.81 | 255,700 |
Jan 04, 2024 | 50.81 | 51.63 | 50.76 | 51.08 | 51.08 | 387,700 |
Jan 03, 2024 | 51.88 | 52.04 | 50.98 | 51.10 | 51.10 | 364,600 |
Jan 02, 2024 | 53.84 | 54.02 | 52.46 | 52.75 | 52.75 | 499,100 |
Dec 29, 2023 | 55.21 | 55.59 | 54.40 | 54.72 | 54.72 | 263,800 |
Dec 28, 2023 | 55.65 | 56.15 | 55.28 | 55.35 | 55.35 | 173,800 |
Dec 27, 2023 | 56.07 | 56.14 | 55.50 | 55.68 | 55.68 | 205,400 |
Dec 26, 2023 | 55.55 | 56.27 | 55.50 | 55.85 | 55.85 | 237,100 |
Dec 22, 2023 | 54.99 | 55.73 | 54.56 | 55.42 | 55.42 | 233,700 |
Dec 21, 2023 | 54.40 | 54.92 | 54.27 | 54.53 | 54.53 | 510,100 |
Dec 20, 2023 | 54.56 | 55.33 | 53.54 | 53.55 | 53.55 | 307,400 |
Dec 20, 2023 | 0.2 Dividend | |||||
Dec 19, 2023 | 54.62 | 55.43 | 54.51 | 54.99 | 54.79 | 316,100 |
Dec 18, 2023 | 54.58 | 55.12 | 54.20 | 54.28 | 54.08 | 389,300 |
Dec 15, 2023 | 55.88 | 55.98 | 54.74 | 54.80 | 54.60 | 1,384,400 |
Dec 14, 2023 | 54.14 | 55.78 | 54.14 | 55.46 | 55.26 | 733,000 |
Dec 13, 2023 | 53.87 | 54.10 | 52.10 | 53.56 | 53.37 | 731,100 |
Dec 12, 2023 | 53.00 | 53.88 | 52.63 | 53.87 | 53.67 | 420,800 |
Dec 11, 2023 | 52.21 | 53.16 | 52.21 | 53.07 | 52.88 | 482,600 |
Dec 08, 2023 | 51.46 | 52.60 | 51.45 | 51.89 | 51.70 | 447,400 |
Dec 07, 2023 | 51.00 | 51.69 | 50.81 | 51.67 | 51.48 | 505,700 |
Dec 06, 2023 | 51.56 | 51.97 | 50.72 | 50.80 | 50.62 | 370,600 |
Dec 05, 2023 | 51.99 | 51.99 | 50.23 | 50.81 | 50.63 | 452,200 |
Dec 04, 2023 | 51.91 | 52.35 | 51.20 | 52.30 | 52.11 | 498,600 |
Dec 01, 2023 | 51.47 | 52.53 | 51.00 | 52.46 | 52.27 | 519,500 |
Nov 30, 2023 | 51.65 | 51.99 | 51.05 | 51.52 | 51.33 | 597,600 |
Nov 29, 2023 | 50.12 | 51.66 | 50.06 | 51.65 | 51.46 | 655,500 |
Nov 28, 2023 | 50.04 | 50.04 | 49.12 | 49.25 | 49.07 | 664,400 |
Nov 27, 2023 | 50.02 | 50.43 | 49.37 | 50.37 | 50.19 | 424,200 |
Nov 24, 2023 | 50.01 | 50.32 | 49.76 | 50.25 | 50.07 | 164,300 |
Nov 22, 2023 | 50.18 | 50.78 | 49.85 | 50.16 | 49.98 | 319,500 |
Nov 21, 2023 | 50.44 | 51.13 | 49.40 | 49.64 | 49.46 | 382,800 |
Nov 20, 2023 | 50.48 | 51.21 | 50.40 | 51.04 | 50.85 | 523,300 |
Nov 17, 2023 | 49.79 | 51.03 | 49.34 | 50.65 | 50.47 | 993,600 |
Nov 16, 2023 | 46.60 | 50.45 | 46.60 | 48.98 | 48.80 | 1,067,900 |
Nov 15, 2023 | 46.87 | 47.96 | 46.37 | 46.77 | 46.60 | 647,100 |
Nov 14, 2023 | 46.00 | 46.83 | 45.87 | 46.79 | 46.62 | 527,800 |
Nov 13, 2023 | 44.66 | 45.19 | 44.08 | 44.89 | 44.73 | 350,700 |
Nov 10, 2023 | 43.64 | 45.18 | 43.24 | 44.91 | 44.75 | 281,800 |
Nov 09, 2023 | 44.25 | 44.52 | 42.95 | 43.02 | 42.86 | 341,300 |
Nov 08, 2023 | 44.13 | 44.49 | 43.42 | 44.07 | 43.91 | 327,000 |
Nov 07, 2023 | 44.59 | 44.84 | 44.04 | 44.07 | 43.91 | 247,200 |
Nov 06, 2023 | 45.33 | 45.58 | 44.29 | 44.59 | 44.43 | 355,800 |
Nov 03, 2023 | 44.38 | 45.59 | 44.03 | 45.18 | 45.02 | 578,400 |
Nov 02, 2023 | 42.39 | 44.08 | 42.34 | 43.81 | 43.65 | 472,700 |
Nov 01, 2023 | 41.51 | 41.73 | 40.20 | 41.60 | 41.45 | 827,600 |
Oct 31, 2023 | 42.48 | 42.87 | 41.55 | 41.61 | 41.46 | 665,000 |
Oct 30, 2023 | 42.32 | 43.00 | 41.28 | 42.73 | 42.57 | 560,700 |
Oct 27, 2023 | 42.32 | 43.02 | 42.19 | 42.39 | 42.24 | 462,200 |
Oct 26, 2023 | 41.33 | 42.81 | 41.33 | 42.19 | 42.04 | 584,100 |
Oct 25, 2023 | 41.73 | 41.89 | 40.35 | 40.98 | 40.83 | 1,742,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |