Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.31 | 51.28 | 50.11 | 50.54 | 50.54 | 74,400 |
Mar 27, 2024 | 50.21 | 50.72 | 49.86 | 50.35 | 50.35 | 52,900 |
Mar 26, 2024 | 50.24 | 50.42 | 49.79 | 49.85 | 49.85 | 73,700 |
Mar 25, 2024 | 50.89 | 51.22 | 50.53 | 50.56 | 50.56 | 37,500 |
Mar 22, 2024 | 51.64 | 51.64 | 50.86 | 50.89 | 50.89 | 51,900 |
Mar 21, 2024 | 50.58 | 51.97 | 50.16 | 51.56 | 51.56 | 76,300 |
Mar 20, 2024 | 49.97 | 50.58 | 49.75 | 50.25 | 50.25 | 46,500 |
Mar 19, 2024 | 49.55 | 50.26 | 49.19 | 50.23 | 50.23 | 44,200 |
Mar 18, 2024 | 49.20 | 49.95 | 48.86 | 49.44 | 49.44 | 49,800 |
Mar 15, 2024 | 48.19 | 49.30 | 48.19 | 48.97 | 48.97 | 110,800 |
Mar 14, 2024 | 48.74 | 49.05 | 47.42 | 48.14 | 48.14 | 54,100 |
Mar 13, 2024 | 48.53 | 49.52 | 48.53 | 49.21 | 49.21 | 28,400 |
Mar 12, 2024 | 49.17 | 49.17 | 48.32 | 48.52 | 48.52 | 57,400 |
Mar 11, 2024 | 49.15 | 49.37 | 48.32 | 49.18 | 49.18 | 37,200 |
Mar 08, 2024 | 48.79 | 49.49 | 48.15 | 49.27 | 49.27 | 52,700 |
Mar 07, 2024 | 48.18 | 49.29 | 48.12 | 48.70 | 48.70 | 40,600 |
Mar 06, 2024 | 47.09 | 48.49 | 46.97 | 48.03 | 48.03 | 79,300 |
Mar 05, 2024 | 46.38 | 47.39 | 46.15 | 46.81 | 46.81 | 83,500 |
Mar 04, 2024 | 46.82 | 47.16 | 46.27 | 46.31 | 46.31 | 48,000 |
Mar 01, 2024 | 47.07 | 47.09 | 46.44 | 46.74 | 46.74 | 38,400 |
Feb 29, 2024 | 47.17 | 47.19 | 46.43 | 46.86 | 46.86 | 96,100 |
Feb 28, 2024 | 46.69 | 47.12 | 46.69 | 47.00 | 47.00 | 23,000 |
Feb 27, 2024 | 46.87 | 47.21 | 46.55 | 46.56 | 46.56 | 48,800 |
Feb 26, 2024 | 46.79 | 46.91 | 46.37 | 46.86 | 46.86 | 37,200 |
Feb 23, 2024 | 46.18 | 46.83 | 46.18 | 46.79 | 46.79 | 23,700 |
Feb 22, 2024 | 46.33 | 46.52 | 46.16 | 46.34 | 46.34 | 34,800 |
Feb 21, 2024 | 46.17 | 46.85 | 45.93 | 46.49 | 46.49 | 37,400 |
Feb 20, 2024 | 46.51 | 46.82 | 46.21 | 46.31 | 46.31 | 32,600 |
Feb 16, 2024 | 47.21 | 47.62 | 46.55 | 47.01 | 47.01 | 49,800 |
Feb 15, 2024 | 46.28 | 47.50 | 46.28 | 47.50 | 47.50 | 63,600 |
Feb 14, 2024 | 45.66 | 46.33 | 45.57 | 46.23 | 46.23 | 47,800 |
Feb 13, 2024 | 46.00 | 46.00 | 44.69 | 45.16 | 45.16 | 67,700 |
Feb 12, 2024 | 46.42 | 47.34 | 46.42 | 46.94 | 46.94 | 50,300 |
Feb 09, 2024 | 45.61 | 46.59 | 45.58 | 46.50 | 46.50 | 39,400 |
Feb 08, 2024 | 44.91 | 45.84 | 44.90 | 45.84 | 45.84 | 48,500 |
Feb 07, 2024 | 44.51 | 45.12 | 44.47 | 44.92 | 44.92 | 48,600 |
Feb 06, 2024 | 44.50 | 44.98 | 44.50 | 44.68 | 44.68 | 43,200 |
Feb 05, 2024 | 44.91 | 44.91 | 44.35 | 44.51 | 44.51 | 44,500 |
Feb 02, 2024 | 45.49 | 45.49 | 44.97 | 45.15 | 45.15 | 33,300 |
Feb 01, 2024 | 44.46 | 45.91 | 44.46 | 45.86 | 45.86 | 67,300 |
Jan 31, 2024 | 45.30 | 45.70 | 44.32 | 44.33 | 44.33 | 122,400 |
Jan 30, 2024 | 44.60 | 45.11 | 44.37 | 45.11 | 45.11 | 66,900 |
Jan 29, 2024 | 44.50 | 44.58 | 43.97 | 44.50 | 44.50 | 58,300 |
Jan 26, 2024 | 44.59 | 44.62 | 44.15 | 44.51 | 44.51 | 56,200 |
Jan 25, 2024 | 44.03 | 44.48 | 43.94 | 44.19 | 44.19 | 54,400 |
Jan 24, 2024 | 44.33 | 44.33 | 43.44 | 43.70 | 43.70 | 57,700 |
Jan 23, 2024 | 45.34 | 45.34 | 43.95 | 43.98 | 43.98 | 84,500 |
Jan 22, 2024 | 45.88 | 45.88 | 44.92 | 45.03 | 45.03 | 75,600 |
Jan 22, 2024 | 0.3 Dividend | |||||
Jan 19, 2024 | 46.52 | 46.52 | 45.47 | 45.70 | 45.40 | 54,600 |
Jan 18, 2024 | 46.36 | 46.84 | 45.92 | 46.22 | 45.92 | 77,700 |
Jan 17, 2024 | 45.38 | 46.67 | 45.38 | 46.15 | 45.85 | 86,800 |
Jan 16, 2024 | 46.06 | 46.06 | 45.49 | 45.76 | 45.46 | 59,400 |
Jan 12, 2024 | 46.05 | 46.44 | 45.81 | 46.22 | 45.92 | 56,700 |
Jan 11, 2024 | 45.72 | 45.80 | 44.99 | 45.70 | 45.40 | 50,000 |
Jan 10, 2024 | 45.18 | 45.62 | 45.12 | 45.61 | 45.31 | 78,500 |
Jan 09, 2024 | 45.08 | 45.49 | 44.69 | 45.42 | 45.12 | 49,200 |
Jan 08, 2024 | 46.05 | 46.05 | 45.27 | 45.36 | 45.06 | 67,900 |
Jan 05, 2024 | 46.59 | 46.90 | 46.02 | 46.04 | 45.74 | 106,200 |
Jan 04, 2024 | 47.16 | 47.16 | 46.66 | 46.82 | 46.51 | 109,200 |
Jan 03, 2024 | 47.24 | 47.62 | 46.68 | 46.81 | 46.50 | 81,200 |
Jan 02, 2024 | 46.74 | 47.55 | 46.60 | 47.21 | 46.90 | 87,300 |
Dec 29, 2023 | 47.39 | 48.39 | 46.79 | 46.79 | 46.48 | 54,500 |
Dec 28, 2023 | 47.76 | 47.97 | 47.26 | 47.39 | 47.08 | 56,800 |
Dec 27, 2023 | 47.80 | 47.88 | 47.12 | 47.76 | 47.45 | 55,700 |
Dec 26, 2023 | 48.39 | 48.44 | 47.76 | 47.81 | 47.50 | 67,200 |
Dec 22, 2023 | 47.99 | 48.40 | 47.68 | 48.21 | 47.89 | 76,500 |
Dec 21, 2023 | 46.75 | 47.68 | 46.54 | 47.68 | 47.37 | 90,900 |
Dec 20, 2023 | 45.68 | 47.00 | 45.34 | 46.45 | 46.15 | 131,500 |
Dec 19, 2023 | 45.12 | 45.85 | 44.97 | 45.81 | 45.51 | 80,200 |
Dec 18, 2023 | 44.04 | 44.93 | 43.71 | 44.90 | 44.61 | 102,800 |
Dec 15, 2023 | 44.14 | 44.38 | 43.69 | 43.98 | 43.69 | 189,300 |
Dec 14, 2023 | 44.00 | 44.30 | 43.00 | 43.70 | 43.41 | 125,000 |
Dec 13, 2023 | 42.96 | 44.00 | 42.54 | 43.71 | 43.42 | 140,700 |
Dec 12, 2023 | 43.72 | 43.72 | 42.64 | 42.95 | 42.67 | 108,200 |
Dec 11, 2023 | 41.82 | 43.77 | 41.25 | 43.66 | 43.37 | 159,000 |
Dec 08, 2023 | 41.85 | 42.33 | 40.90 | 42.29 | 42.01 | 196,300 |
Dec 07, 2023 | 43.51 | 43.90 | 39.74 | 41.83 | 41.56 | 533,600 |
Dec 06, 2023 | 47.64 | 48.51 | 47.15 | 47.74 | 47.43 | 190,100 |
Dec 05, 2023 | 47.20 | 48.44 | 47.03 | 47.57 | 47.26 | 132,200 |
Dec 04, 2023 | 47.00 | 47.55 | 46.71 | 47.15 | 46.84 | 84,500 |
Dec 01, 2023 | 46.52 | 47.38 | 46.50 | 47.00 | 46.69 | 78,500 |
Nov 30, 2023 | 46.04 | 46.70 | 45.83 | 46.64 | 46.33 | 107,500 |
Nov 29, 2023 | 45.75 | 46.15 | 45.64 | 45.74 | 45.44 | 46,100 |
Nov 28, 2023 | 46.79 | 46.88 | 45.76 | 45.82 | 45.52 | 52,800 |
Nov 27, 2023 | 46.18 | 46.91 | 45.93 | 46.81 | 46.50 | 73,500 |
Nov 24, 2023 | 46.03 | 46.22 | 45.80 | 46.18 | 45.88 | 20,100 |
Nov 22, 2023 | 45.92 | 46.14 | 45.76 | 45.94 | 45.64 | 24,800 |
Nov 21, 2023 | 46.28 | 46.28 | 45.67 | 45.81 | 45.51 | 44,500 |
Nov 20, 2023 | 46.00 | 46.41 | 45.52 | 46.25 | 45.95 | 98,400 |
Nov 17, 2023 | 45.54 | 45.85 | 45.37 | 45.84 | 45.54 | 77,700 |
Nov 16, 2023 | 45.58 | 45.58 | 44.91 | 45.20 | 44.90 | 62,200 |
Nov 15, 2023 | 45.41 | 46.46 | 45.41 | 45.65 | 45.35 | 103,600 |
Nov 14, 2023 | 44.90 | 45.61 | 44.71 | 45.38 | 45.08 | 136,500 |
Nov 13, 2023 | 44.35 | 44.50 | 44.03 | 44.21 | 43.92 | 93,700 |
Nov 10, 2023 | 44.04 | 45.56 | 43.99 | 44.42 | 44.13 | 72,900 |
Nov 09, 2023 | 44.27 | 44.68 | 43.77 | 44.06 | 43.77 | 84,100 |
Nov 08, 2023 | 44.49 | 44.66 | 43.66 | 43.89 | 43.60 | 58,000 |
Nov 07, 2023 | 44.95 | 44.95 | 44.19 | 44.24 | 43.95 | 66,100 |
Nov 06, 2023 | 45.13 | 45.63 | 44.63 | 44.99 | 44.69 | 89,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |