Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.00 | 48.25 | 47.47 | 47.76 | 47.76 | 119,400 |
Mar 27, 2024 | 46.45 | 47.97 | 46.45 | 47.92 | 47.92 | 17,600 |
Mar 26, 2024 | 46.96 | 46.96 | 45.80 | 45.80 | 45.80 | 13,500 |
Mar 25, 2024 | 47.18 | 47.18 | 46.71 | 46.71 | 46.71 | 6,300 |
Mar 22, 2024 | 47.25 | 47.25 | 46.48 | 46.84 | 46.84 | 15,600 |
Mar 21, 2024 | 46.59 | 47.48 | 46.59 | 47.39 | 47.39 | 18,700 |
Mar 20, 2024 | 44.36 | 47.16 | 44.36 | 46.57 | 46.57 | 14,100 |
Mar 19, 2024 | 45.17 | 45.35 | 44.76 | 44.76 | 44.76 | 7,500 |
Mar 18, 2024 | 45.31 | 45.37 | 44.69 | 44.69 | 44.69 | 8,100 |
Mar 15, 2024 | 44.00 | 45.57 | 44.00 | 45.49 | 45.49 | 47,700 |
Mar 14, 2024 | 45.28 | 45.28 | 44.38 | 44.57 | 44.57 | 18,300 |
Mar 13, 2024 | 46.57 | 46.64 | 45.67 | 45.87 | 45.87 | 10,500 |
Mar 12, 2024 | 46.72 | 46.77 | 46.28 | 46.36 | 46.36 | 15,400 |
Mar 11, 2024 | 46.80 | 47.15 | 46.65 | 46.92 | 46.92 | 7,500 |
Mar 08, 2024 | 47.54 | 47.54 | 46.82 | 47.29 | 47.29 | 9,700 |
Mar 07, 2024 | 46.78 | 47.21 | 46.39 | 46.82 | 46.82 | 6,800 |
Mar 06, 2024 | 46.17 | 46.77 | 45.30 | 46.37 | 46.37 | 9,300 |
Mar 05, 2024 | 45.44 | 46.02 | 45.15 | 45.92 | 45.92 | 23,300 |
Mar 04, 2024 | 44.85 | 45.22 | 44.13 | 44.13 | 44.13 | 16,100 |
Mar 01, 2024 | 44.75 | 44.75 | 43.78 | 44.55 | 44.55 | 8,700 |
Feb 29, 2024 | 45.19 | 45.69 | 44.80 | 45.12 | 45.12 | 14,800 |
Feb 28, 2024 | 44.38 | 44.84 | 44.30 | 44.30 | 44.30 | 9,200 |
Feb 27, 2024 | 45.41 | 45.56 | 44.63 | 44.77 | 44.77 | 9,900 |
Feb 26, 2024 | 45.33 | 45.62 | 44.29 | 44.76 | 44.76 | 19,000 |
Feb 23, 2024 | 43.46 | 45.12 | 43.29 | 44.85 | 44.85 | 23,800 |
Feb 22, 2024 | 44.09 | 44.44 | 43.72 | 43.74 | 43.74 | 47,900 |
Feb 21, 2024 | 44.62 | 44.72 | 44.14 | 44.29 | 44.29 | 10,500 |
Feb 20, 2024 | 45.14 | 45.75 | 44.92 | 45.03 | 45.03 | 9,300 |
Feb 16, 2024 | 46.76 | 46.76 | 45.60 | 45.60 | 45.60 | 13,700 |
Feb 16, 2024 | 0.3 Dividend | |||||
Feb 15, 2024 | 45.56 | 47.08 | 45.56 | 47.07 | 46.77 | 20,600 |
Feb 14, 2024 | 43.88 | 44.90 | 43.88 | 44.90 | 44.61 | 13,200 |
Feb 13, 2024 | 44.89 | 44.89 | 43.03 | 43.57 | 43.29 | 35,800 |
Feb 12, 2024 | 45.29 | 46.86 | 45.29 | 46.35 | 46.05 | 24,500 |
Feb 09, 2024 | 44.05 | 45.57 | 44.04 | 45.21 | 44.92 | 14,500 |
Feb 08, 2024 | 44.62 | 44.75 | 44.05 | 44.43 | 44.15 | 14,900 |
Feb 07, 2024 | 43.66 | 44.44 | 42.71 | 44.10 | 43.82 | 16,500 |
Feb 06, 2024 | 44.31 | 45.05 | 43.94 | 44.14 | 43.86 | 20,200 |
Feb 05, 2024 | 44.73 | 45.27 | 44.27 | 44.80 | 44.51 | 63,300 |
Feb 02, 2024 | 44.98 | 45.62 | 44.90 | 45.19 | 44.90 | 23,600 |
Feb 01, 2024 | 45.12 | 46.36 | 43.58 | 45.50 | 45.21 | 15,600 |
Jan 31, 2024 | 47.65 | 47.65 | 45.29 | 45.29 | 45.00 | 33,100 |
Jan 30, 2024 | 48.25 | 48.25 | 47.40 | 47.99 | 47.68 | 14,500 |
Jan 29, 2024 | 47.82 | 48.26 | 47.50 | 48.25 | 47.94 | 12,200 |
Jan 26, 2024 | 47.97 | 47.97 | 47.44 | 47.57 | 47.27 | 7,500 |
Jan 25, 2024 | 47.30 | 47.69 | 46.83 | 47.51 | 47.21 | 15,100 |
Jan 24, 2024 | 47.89 | 47.89 | 46.97 | 47.28 | 46.98 | 20,500 |
Jan 23, 2024 | 48.50 | 48.99 | 46.89 | 47.52 | 47.22 | 25,400 |
Jan 22, 2024 | 47.15 | 48.44 | 47.15 | 48.16 | 47.85 | 27,900 |
Jan 19, 2024 | 46.32 | 47.04 | 45.52 | 47.03 | 46.73 | 15,700 |
Jan 18, 2024 | 45.85 | 45.93 | 45.40 | 45.90 | 45.61 | 12,400 |
Jan 17, 2024 | 45.26 | 45.98 | 45.15 | 45.73 | 45.44 | 25,100 |
Jan 16, 2024 | 46.53 | 46.62 | 46.06 | 46.06 | 45.77 | 23,200 |
Jan 12, 2024 | 47.77 | 47.88 | 46.78 | 47.13 | 46.83 | 13,100 |
Jan 11, 2024 | 47.35 | 47.35 | 46.16 | 47.17 | 46.87 | 16,800 |
Jan 10, 2024 | 47.58 | 47.94 | 47.34 | 47.88 | 47.57 | 13,500 |
Jan 09, 2024 | 47.80 | 48.12 | 47.53 | 47.84 | 47.54 | 16,900 |
Jan 08, 2024 | 47.90 | 48.56 | 47.90 | 48.46 | 48.15 | 12,800 |
Jan 05, 2024 | 47.39 | 48.52 | 47.39 | 48.24 | 47.93 | 41,900 |
Jan 04, 2024 | 47.15 | 47.84 | 47.06 | 47.31 | 47.01 | 21,100 |
Jan 03, 2024 | 48.81 | 48.81 | 46.79 | 46.82 | 46.52 | 29,500 |
Jan 02, 2024 | 48.06 | 49.93 | 47.85 | 48.94 | 48.63 | 38,100 |
Dec 29, 2023 | 49.65 | 49.87 | 48.71 | 48.75 | 48.44 | 24,700 |
Dec 28, 2023 | 50.45 | 50.45 | 49.83 | 50.00 | 49.68 | 12,900 |
Dec 27, 2023 | 50.56 | 50.76 | 50.09 | 50.55 | 50.23 | 17,600 |
Dec 26, 2023 | 49.62 | 50.60 | 49.62 | 50.50 | 50.18 | 15,700 |
Dec 22, 2023 | 48.65 | 49.50 | 48.65 | 49.20 | 48.89 | 19,400 |
Dec 21, 2023 | 48.23 | 48.52 | 47.80 | 48.32 | 48.01 | 21,700 |
Dec 20, 2023 | 49.30 | 50.09 | 48.04 | 48.13 | 47.82 | 23,900 |
Dec 19, 2023 | 48.50 | 49.47 | 48.49 | 49.09 | 48.78 | 27,400 |
Dec 18, 2023 | 48.46 | 48.99 | 48.18 | 48.18 | 47.87 | 18,600 |
Dec 15, 2023 | 49.00 | 49.00 | 47.63 | 48.93 | 48.62 | 74,400 |
Dec 14, 2023 | 47.50 | 48.95 | 47.50 | 48.50 | 48.19 | 36,600 |
Dec 13, 2023 | 44.47 | 46.76 | 43.86 | 46.43 | 46.13 | 52,800 |
Dec 12, 2023 | 44.37 | 44.51 | 43.47 | 44.17 | 43.89 | 13,600 |
Dec 11, 2023 | 44.86 | 44.90 | 43.95 | 44.05 | 43.77 | 15,100 |
Dec 08, 2023 | 44.28 | 45.52 | 44.03 | 45.19 | 44.90 | 18,300 |
Dec 07, 2023 | 42.80 | 44.20 | 42.80 | 43.99 | 43.71 | 24,300 |
Dec 06, 2023 | 43.28 | 44.32 | 42.88 | 42.92 | 42.65 | 14,800 |
Dec 05, 2023 | 43.01 | 43.14 | 42.34 | 42.89 | 42.62 | 26,900 |
Dec 04, 2023 | 42.36 | 43.48 | 42.36 | 43.48 | 43.20 | 12,300 |
Dec 01, 2023 | 40.23 | 42.77 | 40.20 | 42.69 | 42.42 | 34,900 |
Nov 30, 2023 | 41.04 | 41.38 | 40.48 | 40.65 | 40.39 | 16,300 |
Nov 30, 2023 | 0.3 Dividend | |||||
Nov 29, 2023 | 40.98 | 42.16 | 40.98 | 41.43 | 40.87 | 10,000 |
Nov 28, 2023 | 40.83 | 41.50 | 40.83 | 41.04 | 40.48 | 10,100 |
Nov 27, 2023 | 41.69 | 41.83 | 41.19 | 41.19 | 40.63 | 15,200 |
Nov 24, 2023 | 41.79 | 42.43 | 41.78 | 42.14 | 41.57 | 8,800 |
Nov 22, 2023 | 42.98 | 42.98 | 41.79 | 41.94 | 41.37 | 6,200 |
Nov 21, 2023 | 42.57 | 43.00 | 42.23 | 42.23 | 41.66 | 7,700 |
Nov 20, 2023 | 42.91 | 43.14 | 42.79 | 43.08 | 42.50 | 12,700 |
Nov 17, 2023 | 42.50 | 43.17 | 42.41 | 42.93 | 42.35 | 21,800 |
Nov 16, 2023 | 42.53 | 42.80 | 42.11 | 42.35 | 41.78 | 60,100 |
Nov 15, 2023 | 42.72 | 43.45 | 42.72 | 43.00 | 42.42 | 23,500 |
Nov 14, 2023 | 42.08 | 43.48 | 42.08 | 43.11 | 42.53 | 35,300 |
Nov 13, 2023 | 39.40 | 40.74 | 39.40 | 40.58 | 40.03 | 8,600 |
Nov 10, 2023 | 39.91 | 40.25 | 39.43 | 40.00 | 39.46 | 15,500 |
Nov 09, 2023 | 40.00 | 40.45 | 39.36 | 39.62 | 39.08 | 17,500 |
Nov 08, 2023 | 40.58 | 40.85 | 39.93 | 40.25 | 39.70 | 23,500 |
Nov 07, 2023 | 41.24 | 41.90 | 40.71 | 40.84 | 40.29 | 31,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |