Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.65 | 49.82 | 49.65 | 49.77 | 49.77 | 7,900 |
Mar 27, 2024 | 49.13 | 49.56 | 49.13 | 49.55 | 49.55 | 16,300 |
Mar 27, 2024 | 0.27 Dividend | |||||
Mar 26, 2024 | 49.06 | 49.24 | 49.06 | 49.15 | 48.88 | 21,800 |
Mar 25, 2024 | 49.23 | 49.34 | 49.12 | 49.15 | 48.88 | 18,000 |
Mar 22, 2024 | 49.30 | 49.37 | 49.27 | 49.34 | 49.07 | 6,800 |
Mar 21, 2024 | 49.01 | 49.21 | 48.97 | 49.14 | 48.87 | 7,000 |
Mar 20, 2024 | 49.19 | 49.26 | 48.86 | 48.88 | 48.61 | 8,700 |
Mar 19, 2024 | 49.07 | 49.14 | 48.95 | 49.12 | 48.85 | 12,800 |
Mar 18, 2024 | 48.58 | 48.96 | 48.58 | 48.74 | 48.47 | 10,600 |
Mar 15, 2024 | 48.33 | 48.63 | 48.33 | 48.58 | 48.31 | 6,000 |
Mar 14, 2024 | 48.82 | 48.82 | 48.34 | 48.54 | 48.27 | 11,800 |
Mar 13, 2024 | 48.82 | 48.92 | 48.65 | 48.74 | 48.47 | 31,600 |
Mar 12, 2024 | 48.87 | 48.94 | 48.74 | 48.81 | 48.54 | 8,700 |
Mar 11, 2024 | 48.48 | 48.75 | 48.48 | 48.75 | 48.48 | 6,700 |
Mar 08, 2024 | 48.22 | 48.60 | 48.22 | 48.59 | 48.32 | 9,900 |
Mar 07, 2024 | 48.55 | 48.55 | 48.21 | 48.29 | 48.02 | 10,800 |
Mar 06, 2024 | 48.37 | 48.50 | 48.31 | 48.40 | 48.13 | 8,900 |
Mar 05, 2024 | 48.36 | 48.63 | 48.24 | 48.35 | 48.08 | 13,400 |
Mar 04, 2024 | 48.08 | 48.41 | 48.00 | 48.41 | 48.14 | 12,100 |
Mar 01, 2024 | 48.09 | 48.09 | 47.87 | 48.05 | 47.79 | 11,300 |
Feb 29, 2024 | 48.19 | 48.30 | 47.94 | 48.16 | 47.90 | 16,300 |
Feb 28, 2024 | 47.96 | 48.13 | 47.96 | 48.08 | 47.82 | 7,200 |
Feb 27, 2024 | 47.77 | 47.95 | 47.76 | 47.93 | 47.67 | 6,900 |
Feb 26, 2024 | 48.00 | 48.00 | 47.75 | 47.79 | 47.53 | 4,600 |
Feb 23, 2024 | 47.87 | 48.27 | 47.87 | 48.19 | 47.93 | 9,700 |
Feb 22, 2024 | 47.90 | 47.93 | 47.52 | 47.89 | 47.63 | 3,500 |
Feb 21, 2024 | 47.72 | 47.87 | 47.65 | 47.87 | 47.61 | 7,700 |
Feb 20, 2024 | 47.34 | 47.98 | 47.34 | 47.61 | 47.35 | 14,300 |
Feb 16, 2024 | 47.39 | 47.55 | 47.30 | 47.39 | 47.13 | 32,300 |
Feb 15, 2024 | 47.12 | 47.41 | 47.12 | 47.31 | 47.05 | 15,300 |
Feb 14, 2024 | 47.14 | 47.19 | 46.92 | 47.12 | 46.86 | 8,200 |
Feb 13, 2024 | 47.22 | 47.40 | 46.83 | 47.09 | 46.83 | 22,500 |
Feb 12, 2024 | 46.82 | 47.18 | 46.80 | 47.18 | 46.92 | 12,400 |
Feb 09, 2024 | 46.81 | 46.90 | 46.78 | 46.90 | 46.64 | 17,900 |
Feb 08, 2024 | 47.11 | 47.11 | 46.84 | 46.99 | 46.73 | 22,300 |
Feb 07, 2024 | 47.43 | 47.43 | 47.07 | 47.11 | 46.85 | 19,100 |
Feb 06, 2024 | 47.19 | 47.25 | 47.10 | 47.15 | 46.89 | 9,600 |
Feb 05, 2024 | 47.33 | 47.36 | 47.10 | 47.14 | 46.88 | 23,000 |
Feb 02, 2024 | 47.50 | 47.55 | 47.16 | 47.35 | 47.09 | 14,700 |
Feb 01, 2024 | 47.06 | 47.40 | 46.83 | 47.40 | 47.14 | 7,100 |
Jan 31, 2024 | 47.24 | 47.36 | 47.01 | 47.11 | 46.85 | 17,700 |
Jan 30, 2024 | 47.09 | 47.31 | 47.05 | 47.24 | 46.98 | 27,200 |
Jan 29, 2024 | 47.13 | 47.20 | 47.07 | 47.12 | 46.86 | 20,400 |
Jan 26, 2024 | 47.12 | 47.26 | 47.04 | 47.19 | 46.93 | 24,100 |
Jan 25, 2024 | 47.06 | 47.24 | 46.94 | 47.16 | 46.90 | 10,100 |
Jan 24, 2024 | 47.27 | 47.33 | 47.02 | 47.03 | 46.77 | 10,200 |
Jan 23, 2024 | 47.07 | 47.25 | 47.07 | 47.25 | 46.99 | 12,900 |
Jan 22, 2024 | 46.98 | 47.09 | 46.91 | 47.09 | 46.83 | 17,600 |
Jan 19, 2024 | 47.10 | 47.10 | 46.90 | 46.95 | 46.69 | 19,800 |
Jan 18, 2024 | 47.00 | 47.08 | 46.77 | 47.05 | 46.79 | 10,000 |
Jan 17, 2024 | 47.22 | 47.61 | 47.15 | 47.20 | 46.94 | 29,100 |
Jan 16, 2024 | 47.06 | 47.39 | 47.06 | 47.31 | 47.05 | 17,200 |
Jan 15, 2024 | 47.11 | 47.30 | 47.11 | 47.15 | 46.89 | 7,700 |
Jan 12, 2024 | 47.05 | 47.20 | 46.85 | 47.19 | 46.93 | 12,800 |
Jan 11, 2024 | 47.00 | 47.10 | 46.85 | 46.89 | 46.63 | 9,100 |
Jan 10, 2024 | 47.21 | 47.21 | 47.03 | 47.10 | 46.84 | 5,600 |
Jan 09, 2024 | 47.24 | 47.28 | 47.07 | 47.28 | 47.02 | 4,200 |
Jan 08, 2024 | 46.87 | 47.12 | 46.80 | 47.12 | 46.86 | 9,300 |
Jan 05, 2024 | 46.80 | 46.85 | 46.55 | 46.85 | 46.59 | 10,500 |
Jan 04, 2024 | 46.96 | 47.10 | 46.80 | 46.82 | 46.56 | 8,300 |
Jan 03, 2024 | 46.89 | 47.08 | 46.85 | 46.89 | 46.63 | 23,500 |
Jan 02, 2024 | 46.05 | 46.95 | 46.05 | 46.90 | 46.64 | 10,900 |
Dec 29, 2023 | 45.95 | 45.98 | 45.74 | 45.98 | 45.73 | 8,900 |
Dec 28, 2023 | 45.71 | 45.96 | 45.71 | 45.94 | 45.69 | 1,800 |
Dec 27, 2023 | 45.57 | 45.70 | 45.57 | 45.64 | 45.39 | 6,900 |
Dec 27, 2023 | 0.29 Dividend | |||||
Dec 22, 2023 | 46.00 | 46.19 | 46.00 | 46.01 | 45.47 | 9,500 |
Dec 21, 2023 | 46.06 | 46.06 | 45.68 | 45.87 | 45.33 | 10,900 |
Dec 20, 2023 | 46.40 | 46.40 | 46.00 | 46.02 | 45.48 | 5,500 |
Dec 19, 2023 | 46.45 | 46.50 | 46.36 | 46.50 | 45.95 | 15,700 |
Dec 18, 2023 | 46.31 | 46.60 | 46.31 | 46.53 | 45.98 | 16,400 |
Dec 15, 2023 | 46.67 | 46.67 | 46.07 | 46.25 | 45.71 | 13,700 |
Dec 14, 2023 | 47.61 | 47.61 | 46.72 | 46.77 | 46.22 | 29,400 |
Dec 13, 2023 | 47.13 | 47.66 | 46.95 | 47.66 | 47.10 | 3,600 |
Dec 12, 2023 | 47.17 | 47.26 | 47.03 | 47.16 | 46.61 | 23,900 |
Dec 11, 2023 | 46.88 | 47.03 | 46.79 | 47.03 | 46.48 | 21,100 |
Dec 08, 2023 | 46.90 | 46.90 | 46.70 | 46.87 | 46.32 | 8,000 |
Dec 07, 2023 | 47.11 | 47.11 | 46.90 | 46.96 | 46.41 | 8,600 |
Dec 06, 2023 | 46.85 | 46.99 | 46.79 | 46.95 | 46.40 | 4,400 |
Dec 05, 2023 | 46.98 | 46.98 | 46.80 | 46.85 | 46.30 | 6,800 |
Dec 04, 2023 | 46.51 | 46.95 | 46.51 | 46.90 | 46.35 | 9,000 |
Dec 01, 2023 | 46.26 | 46.61 | 46.21 | 46.61 | 46.06 | 11,900 |
Nov 30, 2023 | 46.30 | 46.50 | 46.13 | 46.50 | 45.95 | 10,300 |
Nov 29, 2023 | 46.25 | 46.30 | 46.05 | 46.07 | 45.53 | 6,900 |
Nov 28, 2023 | 46.12 | 46.35 | 46.12 | 46.22 | 45.68 | 44,200 |
Nov 27, 2023 | 46.40 | 46.55 | 46.33 | 46.33 | 45.79 | 7,400 |
Nov 24, 2023 | 46.46 | 46.61 | 46.26 | 46.61 | 46.06 | 4,800 |
Nov 23, 2023 | 46.49 | 46.65 | 46.49 | 46.54 | 45.99 | 6,200 |
Nov 22, 2023 | 46.69 | 46.75 | 46.47 | 46.57 | 46.02 | 51,900 |
Nov 21, 2023 | 46.12 | 46.36 | 46.12 | 46.31 | 45.77 | 71,800 |
Nov 20, 2023 | 46.01 | 46.35 | 46.01 | 46.24 | 45.70 | 11,200 |
Nov 17, 2023 | 46.18 | 46.28 | 46.16 | 46.20 | 45.66 | 14,700 |
Nov 16, 2023 | 46.18 | 46.40 | 46.18 | 46.33 | 45.79 | 12,300 |
Nov 15, 2023 | 46.09 | 46.14 | 45.93 | 46.04 | 45.50 | 8,600 |
Nov 14, 2023 | 45.89 | 46.26 | 45.85 | 46.05 | 45.51 | 8,300 |
Nov 13, 2023 | 45.79 | 45.85 | 45.63 | 45.73 | 45.19 | 4,600 |
Nov 10, 2023 | 45.70 | 45.79 | 45.58 | 45.78 | 45.24 | 9,400 |
Nov 09, 2023 | 45.74 | 45.74 | 45.53 | 45.58 | 45.04 | 16,200 |
Nov 08, 2023 | 46.01 | 46.01 | 45.77 | 45.96 | 45.42 | 7,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |