Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.80 | 47.02 | 45.24 | 46.99 | 46.99 | 27,100 |
Mar 27, 2024 | 46.77 | 46.77 | 44.08 | 46.12 | 46.12 | 21,000 |
Mar 27, 2024 | 0.15 Dividend | |||||
Mar 26, 2024 | 45.45 | 46.94 | 44.26 | 46.29 | 46.14 | 27,600 |
Mar 25, 2024 | 43.23 | 44.00 | 42.59 | 43.44 | 43.30 | 25,600 |
Mar 22, 2024 | 42.81 | 43.29 | 41.55 | 43.29 | 43.15 | 23,800 |
Mar 21, 2024 | 40.87 | 43.07 | 40.38 | 43.07 | 42.93 | 24,400 |
Mar 20, 2024 | 39.96 | 41.40 | 39.71 | 41.40 | 41.27 | 18,700 |
Mar 19, 2024 | 40.04 | 40.52 | 39.65 | 40.08 | 39.95 | 11,900 |
Mar 18, 2024 | 41.76 | 41.76 | 39.86 | 39.86 | 39.73 | 25,100 |
Mar 15, 2024 | 39.71 | 41.76 | 39.67 | 41.76 | 41.62 | 27,600 |
Mar 14, 2024 | 39.33 | 39.75 | 39.00 | 39.22 | 39.09 | 23,700 |
Mar 13, 2024 | 39.82 | 40.06 | 38.50 | 39.02 | 38.89 | 28,300 |
Mar 12, 2024 | 39.15 | 40.43 | 38.26 | 40.43 | 40.30 | 20,900 |
Mar 11, 2024 | 39.71 | 39.71 | 37.61 | 39.60 | 39.47 | 36,800 |
Mar 08, 2024 | 39.55 | 39.90 | 38.62 | 39.72 | 39.59 | 24,200 |
Mar 07, 2024 | 38.38 | 39.89 | 38.06 | 39.89 | 39.76 | 15,900 |
Mar 06, 2024 | 39.31 | 40.43 | 37.67 | 38.37 | 38.25 | 35,100 |
Mar 05, 2024 | 39.71 | 40.03 | 38.91 | 39.47 | 39.34 | 36,200 |
Mar 04, 2024 | 41.05 | 41.90 | 36.59 | 39.82 | 39.69 | 88,400 |
Mar 01, 2024 | 46.03 | 46.03 | 39.37 | 44.16 | 44.02 | 50,400 |
Feb 29, 2024 | 47.09 | 47.85 | 45.16 | 47.50 | 47.35 | 10,300 |
Feb 28, 2024 | 48.48 | 48.53 | 46.45 | 46.45 | 46.30 | 14,400 |
Feb 27, 2024 | 49.25 | 49.62 | 48.13 | 48.96 | 48.80 | 9,700 |
Feb 26, 2024 | 49.69 | 49.69 | 48.02 | 48.95 | 48.79 | 26,300 |
Feb 23, 2024 | 48.71 | 49.87 | 48.71 | 49.80 | 49.64 | 9,800 |
Feb 22, 2024 | 48.41 | 49.65 | 47.77 | 49.17 | 49.01 | 15,200 |
Feb 21, 2024 | 46.72 | 48.96 | 45.39 | 48.85 | 48.69 | 21,300 |
Feb 20, 2024 | 49.25 | 49.87 | 46.21 | 47.36 | 47.21 | 31,400 |
Feb 16, 2024 | 48.41 | 49.69 | 48.29 | 49.60 | 49.44 | 15,400 |
Feb 15, 2024 | 49.31 | 49.31 | 46.81 | 48.91 | 48.75 | 8,200 |
Feb 14, 2024 | 49.26 | 49.87 | 47.86 | 49.02 | 48.86 | 15,200 |
Feb 13, 2024 | 46.38 | 49.78 | 46.38 | 49.63 | 49.47 | 23,900 |
Feb 12, 2024 | 49.84 | 50.37 | 45.76 | 46.04 | 45.89 | 38,800 |
Feb 09, 2024 | 49.89 | 49.98 | 48.54 | 49.84 | 49.68 | 19,300 |
Feb 08, 2024 | 48.48 | 49.10 | 48.32 | 49.09 | 48.93 | 9,500 |
Feb 07, 2024 | 48.79 | 49.42 | 47.70 | 48.81 | 48.65 | 14,700 |
Feb 06, 2024 | 47.00 | 49.08 | 47.00 | 49.08 | 48.92 | 21,000 |
Feb 05, 2024 | 48.38 | 48.63 | 46.87 | 47.26 | 47.11 | 28,900 |
Feb 02, 2024 | 47.85 | 49.25 | 47.69 | 48.38 | 48.22 | 17,600 |
Feb 01, 2024 | 48.18 | 48.77 | 47.42 | 48.54 | 48.38 | 21,800 |
Jan 31, 2024 | 48.40 | 48.51 | 47.69 | 47.88 | 47.72 | 9,600 |
Jan 30, 2024 | 48.07 | 48.58 | 47.90 | 48.50 | 48.34 | 17,000 |
Jan 29, 2024 | 47.42 | 49.25 | 47.42 | 48.52 | 48.36 | 30,300 |
Jan 26, 2024 | 49.33 | 49.74 | 46.85 | 47.40 | 47.25 | 28,500 |
Jan 25, 2024 | 50.30 | 50.30 | 48.79 | 49.40 | 49.24 | 14,700 |
Jan 24, 2024 | 49.64 | 50.15 | 48.86 | 50.05 | 49.89 | 17,500 |
Jan 23, 2024 | 50.69 | 50.69 | 47.74 | 48.58 | 48.42 | 40,000 |
Jan 22, 2024 | 48.97 | 50.99 | 48.00 | 50.00 | 49.84 | 53,900 |
Jan 19, 2024 | 46.70 | 49.39 | 45.79 | 48.79 | 48.63 | 38,500 |
Jan 18, 2024 | 45.51 | 47.87 | 44.91 | 46.94 | 46.79 | 30,200 |
Jan 17, 2024 | 44.26 | 47.31 | 44.26 | 46.31 | 46.16 | 30,900 |
Jan 16, 2024 | 43.04 | 45.41 | 42.51 | 45.41 | 45.26 | 32,100 |
Jan 12, 2024 | 41.61 | 43.04 | 41.48 | 43.04 | 42.90 | 11,100 |
Jan 11, 2024 | 41.56 | 42.40 | 40.69 | 41.57 | 41.44 | 21,000 |
Jan 10, 2024 | 42.99 | 42.99 | 41.63 | 42.16 | 42.02 | 11,700 |
Jan 09, 2024 | 43.45 | 43.45 | 41.43 | 42.08 | 41.94 | 24,400 |
Jan 08, 2024 | 42.96 | 43.93 | 41.48 | 43.50 | 43.36 | 26,500 |
Jan 05, 2024 | 42.80 | 43.00 | 41.17 | 42.19 | 42.05 | 24,800 |
Jan 04, 2024 | 42.91 | 43.90 | 42.29 | 43.07 | 42.93 | 21,200 |
Jan 04, 2024 | 0.15 Dividend | |||||
Jan 03, 2024 | 43.20 | 43.27 | 42.31 | 42.50 | 42.21 | 17,800 |
Jan 02, 2024 | 42.94 | 44.02 | 42.22 | 42.59 | 42.30 | 22,300 |
Dec 29, 2023 | 43.98 | 44.09 | 42.86 | 42.86 | 42.57 | 10,700 |
Dec 28, 2023 | 44.35 | 44.50 | 43.51 | 44.16 | 43.86 | 10,900 |
Dec 27, 2023 | 43.20 | 44.86 | 43.20 | 44.86 | 44.56 | 12,400 |
Dec 26, 2023 | 42.55 | 43.46 | 42.50 | 43.44 | 43.15 | 12,000 |
Dec 22, 2023 | 42.83 | 43.00 | 41.51 | 42.12 | 41.84 | 8,400 |
Dec 21, 2023 | 43.10 | 43.10 | 40.52 | 42.59 | 42.30 | 16,700 |
Dec 20, 2023 | 41.85 | 43.50 | 41.20 | 43.01 | 42.72 | 11,700 |
Dec 19, 2023 | 41.30 | 42.12 | 40.69 | 41.60 | 41.32 | 7,900 |
Dec 18, 2023 | 41.00 | 41.71 | 39.76 | 40.43 | 40.16 | 11,300 |
Dec 15, 2023 | 39.76 | 41.48 | 39.67 | 40.87 | 40.59 | 9,700 |
Dec 14, 2023 | 41.33 | 41.42 | 40.05 | 40.55 | 40.28 | 15,100 |
Dec 13, 2023 | 39.73 | 42.48 | 39.18 | 41.10 | 40.82 | 53,400 |
Dec 12, 2023 | 39.99 | 40.50 | 39.63 | 39.66 | 39.39 | 9,600 |
Dec 11, 2023 | 40.00 | 40.26 | 39.27 | 39.32 | 39.05 | 8,100 |
Dec 08, 2023 | 40.50 | 40.50 | 39.09 | 39.99 | 39.72 | 5,400 |
Dec 07, 2023 | 40.59 | 40.74 | 39.87 | 40.50 | 40.23 | 6,500 |
Dec 06, 2023 | 39.41 | 40.40 | 38.71 | 40.25 | 39.98 | 12,600 |
Dec 05, 2023 | 39.18 | 39.50 | 37.50 | 39.50 | 39.23 | 16,400 |
Dec 04, 2023 | 35.98 | 38.93 | 35.75 | 38.93 | 38.67 | 29,700 |
Dec 01, 2023 | 35.75 | 36.07 | 35.31 | 35.75 | 35.51 | 13,000 |
Nov 30, 2023 | 36.38 | 36.38 | 35.70 | 36.00 | 35.76 | 5,800 |
Nov 29, 2023 | 35.17 | 36.00 | 34.60 | 36.00 | 35.76 | 4,700 |
Nov 28, 2023 | 37.10 | 37.41 | 33.80 | 35.05 | 34.81 | 20,800 |
Nov 27, 2023 | 37.99 | 37.99 | 36.45 | 36.45 | 36.20 | 20,400 |
Nov 24, 2023 | 37.00 | 37.59 | 35.92 | 37.59 | 37.34 | 5,500 |
Nov 22, 2023 | 37.43 | 37.43 | 35.91 | 36.99 | 36.74 | 2,700 |
Nov 21, 2023 | 37.79 | 37.79 | 36.61 | 37.00 | 36.75 | 6,900 |
Nov 20, 2023 | 37.49 | 39.73 | 36.73 | 37.83 | 37.57 | 42,000 |
Nov 17, 2023 | 37.19 | 37.88 | 37.09 | 37.49 | 37.24 | 4,700 |
Nov 16, 2023 | 37.51 | 38.00 | 35.51 | 37.31 | 37.06 | 7,600 |
Nov 15, 2023 | 39.75 | 41.40 | 37.40 | 37.89 | 37.63 | 12,500 |
Nov 14, 2023 | 37.48 | 40.00 | 36.41 | 39.82 | 39.55 | 18,500 |
Nov 13, 2023 | 31.89 | 37.59 | 31.89 | 36.83 | 36.58 | 41,700 |
Nov 10, 2023 | 31.10 | 31.28 | 30.82 | 31.02 | 30.81 | 8,700 |
Nov 09, 2023 | 30.66 | 31.89 | 30.66 | 31.06 | 30.85 | 7,200 |
Nov 08, 2023 | 31.76 | 32.70 | 31.21 | 31.49 | 31.28 | 9,700 |
Nov 07, 2023 | 32.51 | 32.91 | 31.55 | 31.55 | 31.34 | 7,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |