Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.73 | 51.77 | 51.65 | 51.71 | 51.71 | 11,176 |
Mar 27, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 51.80 | 13,100 |
Mar 26, 2024 | 51.63 | 51.65 | 51.43 | 51.43 | 51.43 | 44,500 |
Mar 25, 2024 | 51.43 | 51.52 | 51.36 | 51.36 | 51.36 | 8,400 |
Mar 22, 2024 | 51.45 | 51.49 | 51.33 | 51.36 | 51.36 | 11,200 |
Mar 21, 2024 | 51.91 | 51.92 | 51.78 | 51.79 | 51.79 | 7,000 |
Mar 20, 2024 | 51.42 | 51.99 | 51.39 | 51.98 | 51.98 | 51,100 |
Mar 19, 2024 | 51.44 | 51.60 | 51.43 | 51.46 | 51.46 | 14,600 |
Mar 18, 2024 | 51.51 | 51.51 | 51.33 | 51.33 | 51.33 | 8,300 |
Mar 15, 2024 | 51.47 | 51.55 | 51.30 | 51.41 | 51.41 | 34,200 |
Mar 14, 2024 | 51.69 | 51.69 | 51.17 | 51.35 | 51.35 | 18,600 |
Mar 13, 2024 | 51.73 | 51.87 | 51.68 | 51.76 | 51.76 | 18,100 |
Mar 12, 2024 | 51.28 | 51.65 | 51.19 | 51.60 | 51.60 | 31,400 |
Mar 11, 2024 | 51.11 | 51.25 | 51.00 | 51.24 | 51.24 | 7,600 |
Mar 08, 2024 | 51.65 | 51.72 | 51.43 | 51.43 | 51.43 | 22,600 |
Mar 07, 2024 | 51.26 | 51.54 | 51.26 | 51.50 | 51.50 | 28,900 |
Mar 06, 2024 | 50.97 | 51.13 | 50.89 | 50.94 | 50.94 | 16,500 |
Mar 05, 2024 | 50.49 | 50.62 | 50.37 | 50.48 | 50.48 | 9,800 |
Mar 04, 2024 | 50.38 | 50.54 | 50.38 | 50.39 | 50.39 | 24,400 |
Mar 01, 2024 | 50.34 | 50.54 | 50.30 | 50.48 | 50.48 | 14,200 |
Feb 29, 2024 | 50.41 | 50.41 | 50.03 | 50.19 | 50.19 | 17,300 |
Feb 28, 2024 | 50.30 | 50.30 | 50.04 | 50.08 | 50.08 | 15,000 |
Feb 27, 2024 | 50.30 | 50.38 | 50.24 | 50.34 | 50.34 | 21,400 |
Feb 26, 2024 | 50.28 | 50.28 | 50.12 | 50.19 | 50.19 | 13,000 |
Feb 23, 2024 | 50.29 | 50.32 | 50.20 | 50.29 | 50.29 | 17,000 |
Feb 22, 2024 | 50.03 | 50.17 | 49.98 | 50.16 | 50.16 | 7,100 |
Feb 21, 2024 | 49.68 | 49.76 | 49.61 | 49.76 | 49.76 | 20,400 |
Feb 20, 2024 | 49.77 | 49.79 | 49.62 | 49.69 | 49.69 | 8,500 |
Feb 16, 2024 | 49.26 | 49.44 | 49.20 | 49.29 | 49.29 | 12,500 |
Feb 15, 2024 | 49.00 | 49.27 | 49.00 | 49.24 | 49.24 | 11,100 |
Feb 14, 2024 | 48.54 | 48.72 | 48.46 | 48.65 | 48.65 | 42,800 |
Feb 13, 2024 | 48.44 | 48.47 | 48.04 | 48.23 | 48.23 | 29,300 |
Feb 12, 2024 | 48.67 | 48.98 | 48.67 | 48.83 | 48.83 | 43,500 |
Feb 09, 2024 | 48.61 | 48.75 | 48.47 | 48.74 | 48.74 | 18,300 |
Feb 08, 2024 | 48.73 | 48.73 | 48.58 | 48.69 | 48.69 | 15,000 |
Feb 07, 2024 | 48.89 | 48.91 | 48.73 | 48.82 | 48.82 | 12,200 |
Feb 06, 2024 | 48.63 | 48.96 | 48.63 | 48.93 | 48.93 | 21,200 |
Feb 05, 2024 | 48.51 | 48.68 | 48.31 | 48.56 | 48.56 | 24,200 |
Feb 02, 2024 | 49.00 | 49.00 | 48.70 | 48.89 | 48.89 | 15,300 |
Feb 01, 2024 | 48.93 | 49.30 | 48.86 | 49.28 | 49.28 | 19,600 |
Jan 31, 2024 | 49.36 | 49.40 | 48.83 | 48.89 | 48.89 | 67,000 |
Jan 30, 2024 | 49.14 | 49.26 | 49.07 | 49.24 | 49.24 | 60,700 |
Jan 29, 2024 | 48.83 | 49.18 | 48.83 | 49.18 | 49.18 | 14,700 |
Jan 26, 2024 | 49.02 | 49.04 | 48.88 | 48.94 | 48.94 | 14,500 |
Jan 25, 2024 | 48.63 | 48.71 | 48.42 | 48.68 | 48.68 | 19,500 |
Jan 24, 2024 | 48.81 | 48.87 | 48.59 | 48.59 | 48.59 | 10,200 |
Jan 23, 2024 | 48.23 | 48.30 | 48.04 | 48.30 | 48.30 | 14,900 |
Jan 22, 2024 | 48.37 | 48.56 | 48.35 | 48.44 | 48.44 | 15,000 |
Jan 19, 2024 | 48.02 | 48.35 | 48.02 | 48.30 | 48.30 | 12,600 |
Jan 18, 2024 | 48.09 | 48.24 | 47.96 | 48.24 | 48.24 | 32,200 |
Jan 17, 2024 | 47.81 | 48.00 | 47.66 | 47.98 | 47.98 | 52,400 |
Jan 16, 2024 | 48.52 | 48.66 | 48.32 | 48.38 | 48.38 | 39,200 |
Jan 12, 2024 | 49.24 | 49.38 | 49.06 | 49.21 | 49.21 | 58,000 |
Jan 11, 2024 | 49.11 | 49.15 | 48.60 | 48.98 | 48.98 | 41,400 |
Jan 10, 2024 | 48.94 | 49.13 | 48.93 | 49.05 | 49.05 | 22,000 |
Jan 09, 2024 | 48.83 | 48.95 | 48.78 | 48.83 | 48.83 | 8,100 |
Jan 08, 2024 | 48.97 | 49.34 | 48.97 | 49.34 | 49.34 | 24,400 |
Jan 05, 2024 | 48.83 | 49.28 | 48.83 | 48.95 | 48.95 | 629,700 |
Jan 04, 2024 | 48.75 | 49.05 | 48.75 | 48.85 | 48.85 | 9,700 |
Jan 03, 2024 | 48.56 | 48.71 | 48.43 | 48.64 | 48.64 | 17,300 |
Jan 02, 2024 | 48.88 | 49.09 | 48.79 | 48.86 | 48.86 | 16,700 |
Dec 29, 2023 | 49.38 | 49.42 | 49.23 | 49.26 | 49.26 | 7,400 |
Dec 28, 2023 | 49.36 | 49.47 | 49.18 | 49.18 | 49.18 | 18,500 |
Dec 27, 2023 | 49.16 | 49.42 | 49.11 | 49.34 | 49.34 | 53,100 |
Dec 26, 2023 | 48.97 | 49.20 | 48.97 | 49.17 | 49.17 | 7,100 |
Dec 22, 2023 | 49.02 | 49.05 | 48.84 | 48.92 | 48.92 | 32,000 |
Dec 22, 2023 | 0.32 Dividend | |||||
Dec 21, 2023 | 48.97 | 49.13 | 48.87 | 49.10 | 48.78 | 31,200 |
Dec 20, 2023 | 48.80 | 48.97 | 48.35 | 48.35 | 48.03 | 26,100 |
Dec 19, 2023 | 48.87 | 48.93 | 48.83 | 48.93 | 48.61 | 8,500 |
Dec 18, 2023 | 48.69 | 48.69 | 48.43 | 48.51 | 48.19 | 73,000 |
Dec 15, 2023 | 48.69 | 48.71 | 48.40 | 48.43 | 48.11 | 25,200 |
Dec 14, 2023 | 48.89 | 49.13 | 48.77 | 48.98 | 48.66 | 56,000 |
Dec 13, 2023 | 48.16 | 48.75 | 47.88 | 48.75 | 48.43 | 34,000 |
Dec 12, 2023 | 48.01 | 48.08 | 47.85 | 48.08 | 47.77 | 21,200 |
Dec 11, 2023 | 47.89 | 48.07 | 47.89 | 48.02 | 47.71 | 14,800 |
Dec 08, 2023 | 47.72 | 48.00 | 47.72 | 47.94 | 47.63 | 40,100 |
Dec 07, 2023 | 47.67 | 47.90 | 47.61 | 47.86 | 47.55 | 36,000 |
Dec 06, 2023 | 47.89 | 47.99 | 47.58 | 47.59 | 47.28 | 24,800 |
Dec 05, 2023 | 47.58 | 47.68 | 47.52 | 47.54 | 47.23 | 14,300 |
Dec 04, 2023 | 47.52 | 47.76 | 47.52 | 47.64 | 47.33 | 15,500 |
Dec 01, 2023 | 47.53 | 48.02 | 47.53 | 47.97 | 47.66 | 5,800 |
Nov 30, 2023 | 47.47 | 47.65 | 47.47 | 47.53 | 47.22 | 13,200 |
Nov 29, 2023 | 47.56 | 47.71 | 47.52 | 47.56 | 47.25 | 19,300 |
Nov 28, 2023 | 47.34 | 47.60 | 47.34 | 47.48 | 47.17 | 14,000 |
Nov 27, 2023 | 47.49 | 47.51 | 47.37 | 47.43 | 47.12 | 12,100 |
Nov 24, 2023 | 47.50 | 47.58 | 47.49 | 47.57 | 47.26 | 14,900 |
Nov 22, 2023 | 47.00 | 47.06 | 46.91 | 47.06 | 46.75 | 11,000 |
Nov 21, 2023 | 47.13 | 47.24 | 47.00 | 47.05 | 46.74 | 24,700 |
Nov 20, 2023 | 47.03 | 47.30 | 47.03 | 47.20 | 46.89 | 27,000 |
Nov 17, 2023 | 46.85 | 47.09 | 46.85 | 47.08 | 46.77 | 7,500 |
Nov 16, 2023 | 46.57 | 46.57 | 46.33 | 46.44 | 46.14 | 12,000 |
Nov 15, 2023 | 46.52 | 46.64 | 46.45 | 46.48 | 46.18 | 11,000 |
Nov 14, 2023 | 46.25 | 46.71 | 46.25 | 46.61 | 46.31 | 49,700 |
Nov 13, 2023 | 45.30 | 45.64 | 45.24 | 45.60 | 45.30 | 19,900 |
Nov 10, 2023 | 45.23 | 45.42 | 44.86 | 45.35 | 45.05 | 21,400 |
Nov 09, 2023 | 45.58 | 45.67 | 45.16 | 45.23 | 44.94 | 13,000 |
Nov 08, 2023 | 45.36 | 45.38 | 45.08 | 45.16 | 44.87 | 62,100 |
Nov 07, 2023 | 45.37 | 45.42 | 45.20 | 45.31 | 45.01 | 19,300 |
Nov 06, 2023 | 45.94 | 45.94 | 45.70 | 45.87 | 45.57 | 78,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |