Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.84 | 52.55 | 51.62 | 52.10 | 52.10 | 284,400 |
Mar 27, 2024 | 51.48 | 51.94 | 50.83 | 51.94 | 51.94 | 196,900 |
Mar 26, 2024 | 50.29 | 51.10 | 50.22 | 51.04 | 51.04 | 278,300 |
Mar 25, 2024 | 49.75 | 50.35 | 49.58 | 50.05 | 50.05 | 125,900 |
Mar 22, 2024 | 50.36 | 50.44 | 49.26 | 49.40 | 49.40 | 328,300 |
Mar 21, 2024 | 49.56 | 50.43 | 49.56 | 50.16 | 50.16 | 247,200 |
Mar 20, 2024 | 48.78 | 49.88 | 48.40 | 49.24 | 49.24 | 212,700 |
Mar 19, 2024 | 47.50 | 48.82 | 47.46 | 48.78 | 48.78 | 332,900 |
Mar 18, 2024 | 48.57 | 48.65 | 47.71 | 47.72 | 47.72 | 234,500 |
Mar 15, 2024 | 47.95 | 48.68 | 47.78 | 48.46 | 48.46 | 689,500 |
Mar 14, 2024 | 49.09 | 49.22 | 47.46 | 48.07 | 48.07 | 274,900 |
Mar 13, 2024 | 49.57 | 50.02 | 49.11 | 49.38 | 49.38 | 274,600 |
Mar 12, 2024 | 50.43 | 50.43 | 49.73 | 49.80 | 49.80 | 259,800 |
Mar 11, 2024 | 50.78 | 50.83 | 49.67 | 50.45 | 50.45 | 275,900 |
Mar 08, 2024 | 51.99 | 52.19 | 51.00 | 51.21 | 51.21 | 183,600 |
Mar 07, 2024 | 51.22 | 52.20 | 51.22 | 51.60 | 51.60 | 212,500 |
Mar 06, 2024 | 50.69 | 51.73 | 50.36 | 50.95 | 50.95 | 220,900 |
Mar 05, 2024 | 50.96 | 51.32 | 50.03 | 50.27 | 50.27 | 348,700 |
Mar 04, 2024 | 52.56 | 53.36 | 51.32 | 51.41 | 51.41 | 381,500 |
Mar 01, 2024 | 51.78 | 52.66 | 51.35 | 52.56 | 52.56 | 371,700 |
Feb 29, 2024 | 50.09 | 51.99 | 50.09 | 51.75 | 51.75 | 364,000 |
Feb 28, 2024 | 49.60 | 50.43 | 49.51 | 49.67 | 49.67 | 235,300 |
Feb 27, 2024 | 50.51 | 50.51 | 49.85 | 50.03 | 50.03 | 204,800 |
Feb 26, 2024 | 49.50 | 50.75 | 49.38 | 50.08 | 50.08 | 511,600 |
Feb 23, 2024 | 49.43 | 50.19 | 48.88 | 49.66 | 49.66 | 344,400 |
Feb 22, 2024 | 48.56 | 49.71 | 48.56 | 49.58 | 49.58 | 394,400 |
Feb 21, 2024 | 47.98 | 48.72 | 47.90 | 48.56 | 48.56 | 190,100 |
Feb 20, 2024 | 47.99 | 48.58 | 47.56 | 48.12 | 48.12 | 302,500 |
Feb 16, 2024 | 48.32 | 49.11 | 48.30 | 48.62 | 48.62 | 257,700 |
Feb 15, 2024 | 48.32 | 49.16 | 48.16 | 49.07 | 49.07 | 411,300 |
Feb 14, 2024 | 48.30 | 48.80 | 47.82 | 48.32 | 48.32 | 386,700 |
Feb 13, 2024 | 47.00 | 48.01 | 46.47 | 47.48 | 47.48 | 318,200 |
Feb 12, 2024 | 48.14 | 48.86 | 48.14 | 48.31 | 48.31 | 224,900 |
Feb 09, 2024 | 48.00 | 48.85 | 47.20 | 48.05 | 48.05 | 433,700 |
Feb 08, 2024 | 47.22 | 47.94 | 47.00 | 47.93 | 47.93 | 261,400 |
Feb 07, 2024 | 46.67 | 47.11 | 46.27 | 47.09 | 47.09 | 299,800 |
Feb 06, 2024 | 46.40 | 47.11 | 46.20 | 46.67 | 46.67 | 175,500 |
Feb 05, 2024 | 46.32 | 46.78 | 45.87 | 46.33 | 46.33 | 188,700 |
Feb 02, 2024 | 45.72 | 47.45 | 45.57 | 46.89 | 46.89 | 200,200 |
Feb 01, 2024 | 45.84 | 46.20 | 45.12 | 46.04 | 46.04 | 162,100 |
Jan 31, 2024 | 47.00 | 47.00 | 45.25 | 45.46 | 45.46 | 438,600 |
Jan 30, 2024 | 45.68 | 46.94 | 45.57 | 46.83 | 46.83 | 253,600 |
Jan 29, 2024 | 46.04 | 46.13 | 45.39 | 45.86 | 45.86 | 204,500 |
Jan 26, 2024 | 46.41 | 46.66 | 45.83 | 46.16 | 46.16 | 220,700 |
Jan 25, 2024 | 46.59 | 46.88 | 45.86 | 46.36 | 46.36 | 185,200 |
Jan 24, 2024 | 45.85 | 46.23 | 45.24 | 45.71 | 45.71 | 269,200 |
Jan 24, 2024 | 0.3 Dividend | |||||
Jan 23, 2024 | 46.44 | 47.15 | 45.66 | 45.76 | 45.46 | 315,300 |
Jan 22, 2024 | 44.89 | 46.61 | 44.79 | 45.84 | 45.54 | 379,500 |
Jan 19, 2024 | 44.14 | 44.52 | 43.28 | 44.41 | 44.12 | 472,500 |
Jan 18, 2024 | 44.28 | 44.28 | 43.21 | 43.89 | 43.60 | 191,400 |
Jan 17, 2024 | 44.39 | 44.84 | 43.10 | 43.94 | 43.65 | 538,200 |
Jan 16, 2024 | 46.37 | 46.37 | 45.28 | 45.58 | 45.28 | 151,600 |
Jan 12, 2024 | 46.73 | 47.13 | 46.33 | 46.60 | 46.29 | 245,100 |
Jan 11, 2024 | 46.94 | 47.00 | 45.80 | 46.31 | 46.01 | 332,600 |
Jan 10, 2024 | 46.66 | 47.42 | 46.11 | 47.28 | 46.97 | 423,300 |
Jan 09, 2024 | 47.27 | 47.74 | 46.55 | 46.78 | 46.47 | 510,900 |
Jan 08, 2024 | 47.28 | 48.53 | 46.54 | 48.51 | 48.19 | 493,300 |
Jan 05, 2024 | 46.70 | 50.76 | 45.51 | 46.58 | 46.27 | 1,103,000 |
Jan 04, 2024 | 44.76 | 45.32 | 44.08 | 44.34 | 44.05 | 366,900 |
Jan 03, 2024 | 44.23 | 45.12 | 43.54 | 44.45 | 44.16 | 363,500 |
Jan 02, 2024 | 43.96 | 44.60 | 43.48 | 44.56 | 44.27 | 238,700 |
Dec 29, 2023 | 44.68 | 44.96 | 43.95 | 44.18 | 43.89 | 157,800 |
Dec 28, 2023 | 44.22 | 44.77 | 44.22 | 44.76 | 44.47 | 125,300 |
Dec 27, 2023 | 44.40 | 44.66 | 44.07 | 44.45 | 44.16 | 96,100 |
Dec 26, 2023 | 43.78 | 44.55 | 43.33 | 44.40 | 44.11 | 116,300 |
Dec 22, 2023 | 43.56 | 44.05 | 43.34 | 43.46 | 43.18 | 126,500 |
Dec 21, 2023 | 43.35 | 43.69 | 42.64 | 43.30 | 43.02 | 273,800 |
Dec 20, 2023 | 43.00 | 44.24 | 42.67 | 42.72 | 42.44 | 267,400 |
Dec 19, 2023 | 42.48 | 43.85 | 42.48 | 43.24 | 42.96 | 262,500 |
Dec 18, 2023 | 43.13 | 43.13 | 42.07 | 42.25 | 41.97 | 190,600 |
Dec 15, 2023 | 43.21 | 44.22 | 42.73 | 43.09 | 42.81 | 850,500 |
Dec 14, 2023 | 41.80 | 43.12 | 41.80 | 43.09 | 42.81 | 301,200 |
Dec 13, 2023 | 40.35 | 41.16 | 38.85 | 41.03 | 40.76 | 334,600 |
Dec 12, 2023 | 39.00 | 40.26 | 39.00 | 40.21 | 39.95 | 230,500 |
Dec 11, 2023 | 39.39 | 39.70 | 39.20 | 39.25 | 38.99 | 173,900 |
Dec 08, 2023 | 39.62 | 40.08 | 38.96 | 39.34 | 39.08 | 107,200 |
Dec 07, 2023 | 38.57 | 39.57 | 38.35 | 39.53 | 39.27 | 173,000 |
Dec 06, 2023 | 38.81 | 39.57 | 38.12 | 38.28 | 38.03 | 198,500 |
Dec 05, 2023 | 38.89 | 39.19 | 38.60 | 38.61 | 38.36 | 153,900 |
Dec 04, 2023 | 38.69 | 39.52 | 38.69 | 39.17 | 38.91 | 200,200 |
Dec 01, 2023 | 37.65 | 39.14 | 37.48 | 39.10 | 38.84 | 217,900 |
Nov 30, 2023 | 37.40 | 37.73 | 36.97 | 37.71 | 37.46 | 194,800 |
Nov 29, 2023 | 36.63 | 37.46 | 36.60 | 37.24 | 37.00 | 162,600 |
Nov 28, 2023 | 37.48 | 37.48 | 36.23 | 36.36 | 36.12 | 142,800 |
Nov 27, 2023 | 37.10 | 37.67 | 37.08 | 37.49 | 37.24 | 124,000 |
Nov 24, 2023 | 37.59 | 37.78 | 37.27 | 37.46 | 37.21 | 51,400 |
Nov 22, 2023 | 37.31 | 37.53 | 37.09 | 37.50 | 37.25 | 84,500 |
Nov 21, 2023 | 38.08 | 38.12 | 37.24 | 37.27 | 37.03 | 159,500 |
Nov 20, 2023 | 37.80 | 38.33 | 37.20 | 38.32 | 38.07 | 210,800 |
Nov 17, 2023 | 37.10 | 37.95 | 36.68 | 37.86 | 37.61 | 258,100 |
Nov 16, 2023 | 37.33 | 37.50 | 36.21 | 36.66 | 36.42 | 197,700 |
Nov 15, 2023 | 37.03 | 38.09 | 36.95 | 37.42 | 37.17 | 174,300 |
Nov 14, 2023 | 36.95 | 37.22 | 36.55 | 37.12 | 36.88 | 269,000 |
Nov 13, 2023 | 36.10 | 36.26 | 35.65 | 35.81 | 35.58 | 231,600 |
Nov 10, 2023 | 35.95 | 36.55 | 35.40 | 36.34 | 36.10 | 388,600 |
Nov 09, 2023 | 36.00 | 36.34 | 35.44 | 35.78 | 35.55 | 209,000 |
Nov 08, 2023 | 36.10 | 36.10 | 35.36 | 35.71 | 35.48 | 142,600 |
Nov 07, 2023 | 36.45 | 36.51 | 35.85 | 35.87 | 35.63 | 262,400 |
Nov 07, 2023 | 0.3 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |