Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 53.07 | 53.35 | 52.98 | 53.29 | 53.29 | 10,200 |
Mar 27, 2024 | 51.85 | 52.92 | 51.85 | 52.92 | 52.92 | 15,300 |
Mar 26, 2024 | 51.77 | 52.27 | 51.41 | 51.58 | 51.58 | 14,900 |
Mar 25, 2024 | 52.00 | 52.26 | 51.63 | 51.98 | 51.98 | 17,500 |
Mar 22, 2024 | 52.84 | 52.84 | 51.62 | 51.87 | 51.87 | 24,700 |
Mar 21, 2024 | 52.00 | 52.95 | 52.00 | 52.94 | 52.94 | 17,500 |
Mar 20, 2024 | 50.89 | 52.41 | 50.60 | 52.13 | 52.13 | 33,600 |
Mar 19, 2024 | 50.71 | 51.03 | 50.53 | 50.99 | 50.99 | 20,000 |
Mar 18, 2024 | 50.80 | 51.06 | 50.19 | 50.30 | 50.30 | 16,900 |
Mar 15, 2024 | 48.68 | 50.64 | 48.68 | 50.64 | 50.64 | 46,400 |
Mar 14, 2024 | 49.73 | 49.86 | 49.00 | 49.37 | 49.37 | 19,700 |
Mar 13, 2024 | 49.80 | 50.33 | 49.46 | 50.23 | 50.23 | 19,400 |
Mar 12, 2024 | 48.81 | 49.68 | 48.81 | 49.68 | 49.68 | 15,800 |
Mar 11, 2024 | 49.60 | 49.80 | 48.95 | 49.07 | 49.07 | 13,300 |
Mar 08, 2024 | 50.60 | 51.05 | 49.99 | 50.06 | 50.06 | 13,600 |
Mar 07, 2024 | 48.13 | 50.42 | 48.13 | 50.05 | 50.05 | 12,400 |
Mar 06, 2024 | 51.00 | 51.00 | 49.53 | 49.95 | 49.95 | 23,100 |
Mar 05, 2024 | 51.01 | 51.21 | 50.37 | 50.52 | 50.52 | 18,800 |
Mar 04, 2024 | 51.59 | 52.03 | 50.93 | 50.93 | 50.93 | 14,600 |
Mar 01, 2024 | 50.77 | 51.11 | 50.31 | 51.00 | 51.00 | 12,000 |
Feb 29, 2024 | 50.25 | 51.28 | 50.02 | 50.43 | 50.43 | 33,000 |
Feb 28, 2024 | 49.32 | 50.44 | 49.32 | 50.23 | 50.23 | 13,900 |
Feb 27, 2024 | 49.44 | 50.12 | 49.44 | 49.85 | 49.85 | 13,100 |
Feb 26, 2024 | 48.94 | 49.82 | 48.94 | 49.55 | 49.55 | 16,200 |
Feb 26, 2024 | 0.17 Dividend | |||||
Feb 23, 2024 | 48.66 | 49.35 | 48.66 | 49.12 | 48.95 | 9,600 |
Feb 22, 2024 | 47.79 | 48.19 | 47.71 | 48.14 | 47.97 | 23,700 |
Feb 21, 2024 | 45.73 | 48.22 | 45.73 | 47.84 | 47.67 | 24,900 |
Feb 20, 2024 | 48.77 | 48.82 | 47.17 | 47.28 | 47.12 | 25,900 |
Feb 16, 2024 | 51.66 | 51.66 | 49.23 | 49.64 | 49.47 | 17,600 |
Feb 15, 2024 | 49.50 | 51.83 | 49.50 | 51.66 | 51.48 | 17,600 |
Feb 14, 2024 | 49.90 | 49.90 | 47.35 | 49.46 | 49.29 | 14,300 |
Feb 13, 2024 | 50.20 | 50.20 | 48.07 | 48.57 | 48.40 | 28,800 |
Feb 12, 2024 | 50.30 | 51.28 | 50.30 | 50.91 | 50.73 | 19,700 |
Feb 09, 2024 | 49.50 | 50.52 | 49.37 | 49.94 | 49.77 | 60,700 |
Feb 08, 2024 | 48.50 | 49.38 | 48.48 | 49.38 | 49.21 | 10,100 |
Feb 07, 2024 | 48.74 | 49.42 | 48.58 | 48.76 | 48.59 | 14,200 |
Feb 06, 2024 | 48.10 | 49.14 | 48.10 | 48.49 | 48.32 | 9,300 |
Feb 05, 2024 | 48.17 | 48.54 | 47.41 | 48.07 | 47.90 | 17,900 |
Feb 02, 2024 | 48.08 | 49.16 | 48.08 | 48.76 | 48.59 | 17,900 |
Feb 01, 2024 | 48.70 | 48.92 | 47.92 | 48.92 | 48.75 | 11,800 |
Jan 31, 2024 | 48.03 | 48.03 | 47.27 | 47.27 | 47.11 | 13,200 |
Jan 30, 2024 | 49.30 | 49.61 | 49.30 | 49.40 | 49.23 | 5,700 |
Jan 29, 2024 | 48.63 | 49.24 | 48.63 | 49.24 | 49.07 | 5,900 |
Jan 26, 2024 | 48.63 | 48.63 | 47.75 | 48.16 | 47.99 | 10,200 |
Jan 25, 2024 | 47.85 | 48.63 | 47.67 | 48.63 | 48.46 | 13,600 |
Jan 24, 2024 | 47.92 | 48.07 | 46.68 | 47.07 | 46.91 | 17,700 |
Jan 23, 2024 | 48.32 | 48.32 | 47.41 | 47.46 | 47.30 | 28,000 |
Jan 22, 2024 | 46.59 | 47.88 | 46.59 | 47.71 | 47.54 | 11,900 |
Jan 19, 2024 | 46.83 | 46.83 | 45.76 | 46.57 | 46.41 | 7,700 |
Jan 18, 2024 | 46.05 | 46.60 | 45.83 | 46.43 | 46.27 | 12,000 |
Jan 17, 2024 | 45.27 | 45.78 | 45.00 | 45.19 | 45.03 | 9,900 |
Jan 16, 2024 | 45.79 | 46.00 | 45.64 | 45.86 | 45.70 | 16,600 |
Jan 12, 2024 | 47.27 | 47.27 | 46.08 | 46.08 | 45.92 | 13,300 |
Jan 11, 2024 | 46.44 | 46.93 | 46.43 | 46.75 | 46.59 | 15,300 |
Jan 10, 2024 | 47.10 | 47.28 | 46.91 | 47.28 | 47.12 | 11,900 |
Jan 09, 2024 | 48.52 | 48.52 | 47.59 | 47.60 | 47.44 | 14,800 |
Jan 08, 2024 | 48.46 | 49.33 | 48.46 | 49.13 | 48.96 | 16,200 |
Jan 05, 2024 | 49.33 | 49.74 | 48.53 | 48.66 | 48.49 | 17,000 |
Jan 04, 2024 | 50.25 | 50.50 | 49.43 | 49.72 | 49.55 | 12,300 |
Jan 03, 2024 | 52.03 | 52.03 | 49.91 | 49.93 | 49.76 | 31,600 |
Jan 02, 2024 | 52.33 | 52.94 | 51.81 | 52.07 | 51.89 | 14,300 |
Dec 29, 2023 | 52.34 | 53.11 | 52.32 | 52.98 | 52.80 | 23,700 |
Dec 28, 2023 | 51.91 | 52.54 | 51.77 | 52.15 | 51.97 | 15,300 |
Dec 27, 2023 | 52.00 | 52.42 | 51.71 | 51.91 | 51.73 | 7,400 |
Dec 26, 2023 | 50.61 | 52.09 | 50.61 | 51.86 | 51.68 | 22,400 |
Dec 22, 2023 | 50.63 | 50.77 | 50.24 | 50.74 | 50.56 | 23,400 |
Dec 21, 2023 | 50.20 | 50.20 | 49.28 | 49.87 | 49.70 | 11,400 |
Dec 20, 2023 | 50.78 | 51.72 | 49.55 | 49.68 | 49.51 | 81,700 |
Dec 19, 2023 | 46.65 | 47.75 | 46.65 | 47.55 | 47.39 | 24,200 |
Dec 18, 2023 | 46.70 | 46.99 | 46.24 | 46.51 | 46.35 | 15,700 |
Dec 15, 2023 | 47.00 | 47.00 | 46.41 | 46.81 | 46.65 | 52,300 |
Dec 14, 2023 | 45.75 | 47.58 | 45.44 | 47.17 | 47.01 | 53,400 |
Dec 13, 2023 | 45.35 | 46.93 | 45.06 | 45.73 | 45.57 | 96,900 |
Dec 12, 2023 | 45.48 | 45.95 | 45.16 | 45.51 | 45.35 | 17,100 |
Dec 11, 2023 | 45.43 | 46.07 | 45.00 | 45.71 | 45.55 | 15,400 |
Dec 08, 2023 | 44.99 | 45.10 | 44.51 | 45.04 | 44.88 | 10,900 |
Dec 07, 2023 | 44.31 | 44.60 | 44.05 | 44.60 | 44.45 | 14,200 |
Dec 06, 2023 | 45.11 | 45.11 | 44.22 | 44.59 | 44.44 | 11,100 |
Dec 05, 2023 | 44.59 | 45.06 | 43.47 | 43.81 | 43.66 | 19,000 |
Dec 04, 2023 | 44.00 | 45.30 | 44.00 | 45.00 | 44.84 | 13,000 |
Dec 01, 2023 | 43.58 | 45.09 | 43.40 | 44.91 | 44.75 | 18,300 |
Nov 30, 2023 | 43.36 | 43.88 | 43.28 | 43.61 | 43.46 | 17,500 |
Nov 29, 2023 | 43.29 | 43.60 | 43.23 | 43.37 | 43.22 | 13,000 |
Nov 28, 2023 | 43.12 | 43.63 | 42.54 | 42.54 | 42.39 | 14,200 |
Nov 27, 2023 | 43.37 | 43.99 | 43.30 | 43.41 | 43.26 | 13,800 |
Nov 24, 2023 | 43.03 | 44.04 | 43.03 | 44.04 | 43.89 | 4,100 |
Nov 22, 2023 | 43.19 | 43.43 | 42.95 | 43.29 | 43.14 | 6,800 |
Nov 21, 2023 | 43.01 | 43.11 | 42.92 | 42.96 | 42.81 | 5,800 |
Nov 20, 2023 | 43.37 | 44.09 | 43.37 | 43.83 | 43.68 | 9,700 |
Nov 17, 2023 | 44.27 | 44.27 | 43.54 | 43.68 | 43.53 | 14,100 |
Nov 16, 2023 | 44.05 | 44.05 | 43.50 | 44.01 | 43.86 | 14,100 |
Nov 15, 2023 | 45.02 | 45.32 | 44.40 | 44.41 | 44.26 | 16,000 |
Nov 14, 2023 | 43.96 | 44.75 | 43.89 | 44.74 | 44.59 | 23,300 |
Nov 13, 2023 | 42.36 | 42.70 | 42.10 | 42.11 | 41.96 | 12,800 |
Nov 10, 2023 | 41.80 | 42.74 | 41.80 | 42.66 | 42.51 | 14,800 |
Nov 09, 2023 | 41.33 | 42.13 | 41.33 | 41.53 | 41.39 | 17,700 |
Nov 08, 2023 | 40.89 | 41.83 | 40.89 | 41.40 | 41.26 | 20,500 |
Nov 08, 2023 | 0.17 Dividend | |||||
Nov 07, 2023 | 42.12 | 42.32 | 41.81 | 42.01 | 41.70 | 11,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |