Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 48.69 | 49.36 | 48.69 | 49.36 | 49.36 | 12,500 |
Mar 26, 2024 | 48.77 | 48.77 | 48.40 | 48.40 | 48.40 | 14,300 |
Mar 25, 2024 | 48.45 | 48.64 | 48.45 | 48.47 | 48.47 | 10,600 |
Mar 22, 2024 | 49.04 | 49.04 | 48.38 | 48.38 | 48.38 | 17,800 |
Mar 21, 2024 | 48.68 | 49.07 | 48.55 | 48.99 | 48.99 | 33,100 |
Mar 20, 2024 | 47.55 | 48.42 | 47.45 | 48.32 | 48.32 | 14,200 |
Mar 19, 2024 | 47.11 | 47.65 | 47.11 | 47.64 | 47.64 | 11,300 |
Mar 18, 2024 | 47.53 | 47.53 | 47.22 | 47.22 | 47.22 | 26,700 |
Mar 15, 2024 | 47.52 | 47.57 | 47.30 | 47.45 | 47.45 | 17,400 |
Mar 14, 2024 | 47.89 | 47.90 | 47.09 | 47.39 | 47.39 | 19,900 |
Mar 13, 2024 | 48.13 | 48.21 | 47.95 | 48.05 | 48.05 | 28,900 |
Mar 12, 2024 | 48.01 | 48.11 | 47.77 | 47.93 | 47.93 | 15,200 |
Mar 11, 2024 | 48.05 | 48.06 | 47.73 | 48.03 | 48.03 | 25,200 |
Mar 08, 2024 | 48.43 | 48.57 | 48.07 | 48.19 | 48.19 | 7,600 |
Mar 07, 2024 | 48.11 | 48.13 | 47.95 | 48.01 | 48.01 | 15,900 |
Mar 06, 2024 | 47.81 | 47.84 | 47.53 | 47.66 | 47.66 | 63,500 |
Mar 05, 2024 | 47.46 | 47.89 | 47.46 | 47.57 | 47.57 | 37,600 |
Mar 04, 2024 | 47.57 | 48.02 | 47.57 | 47.65 | 47.65 | 17,500 |
Mar 01, 2024 | 47.84 | 47.84 | 47.33 | 47.62 | 47.62 | 27,800 |
Feb 29, 2024 | 47.54 | 47.80 | 47.42 | 47.60 | 47.60 | 11,800 |
Feb 28, 2024 | 47.07 | 47.20 | 46.85 | 47.00 | 47.00 | 15,500 |
Feb 27, 2024 | 47.27 | 47.45 | 47.18 | 47.36 | 47.36 | 19,400 |
Feb 26, 2024 | 47.10 | 47.32 | 46.91 | 47.08 | 47.08 | 19,700 |
Feb 23, 2024 | 47.08 | 47.43 | 46.93 | 47.21 | 47.21 | 133,100 |
Feb 23, 2024 | 0.055 Dividend | |||||
Feb 22, 2024 | 47.12 | 47.22 | 46.86 | 47.18 | 47.13 | 20,500 |
Feb 21, 2024 | 47.00 | 47.12 | 46.76 | 47.04 | 46.99 | 14,400 |
Feb 20, 2024 | 47.19 | 47.24 | 46.82 | 46.97 | 46.92 | 92,900 |
Feb 16, 2024 | 47.43 | 47.71 | 47.26 | 47.41 | 47.35 | 14,300 |
Feb 15, 2024 | 46.90 | 47.82 | 46.90 | 47.80 | 47.74 | 22,600 |
Feb 14, 2024 | 46.20 | 46.72 | 46.00 | 46.62 | 46.57 | 21,800 |
Feb 13, 2024 | 46.61 | 46.61 | 45.64 | 46.00 | 45.95 | 21,600 |
Feb 12, 2024 | 46.95 | 47.84 | 46.95 | 47.75 | 47.69 | 9,400 |
Feb 09, 2024 | 46.57 | 46.91 | 46.33 | 46.91 | 46.86 | 13,000 |
Feb 08, 2024 | 45.86 | 46.42 | 45.81 | 46.42 | 46.37 | 10,600 |
Feb 07, 2024 | 45.98 | 45.98 | 45.58 | 45.76 | 45.71 | 10,300 |
Feb 06, 2024 | 45.47 | 46.00 | 45.47 | 45.86 | 45.81 | 20,100 |
Feb 05, 2024 | 45.85 | 45.89 | 45.37 | 45.64 | 45.59 | 17,200 |
Feb 02, 2024 | 46.09 | 46.48 | 45.90 | 46.31 | 46.26 | 16,300 |
Feb 01, 2024 | 46.32 | 46.61 | 45.74 | 46.61 | 46.56 | 78,000 |
Jan 31, 2024 | 47.16 | 47.16 | 46.07 | 46.07 | 46.02 | 45,800 |
Jan 30, 2024 | 47.23 | 47.31 | 46.93 | 47.22 | 47.16 | 33,200 |
Jan 29, 2024 | 46.87 | 47.24 | 46.65 | 47.24 | 47.18 | 7,800 |
Jan 26, 2024 | 46.92 | 47.19 | 46.68 | 46.80 | 46.75 | 12,200 |
Jan 25, 2024 | 46.55 | 46.75 | 46.31 | 46.73 | 46.68 | 23,100 |
Jan 25, 2024 | 0.04 Dividend | |||||
Jan 24, 2024 | 46.87 | 46.87 | 46.10 | 46.15 | 46.06 | 18,500 |
Jan 23, 2024 | 46.84 | 46.93 | 46.39 | 46.46 | 46.37 | 23,000 |
Jan 22, 2024 | 46.00 | 46.61 | 46.00 | 46.59 | 46.50 | 17,300 |
Jan 19, 2024 | 45.54 | 45.75 | 45.09 | 45.75 | 45.66 | 15,700 |
Jan 18, 2024 | 45.28 | 45.43 | 44.95 | 45.43 | 45.34 | 18,600 |
Jan 17, 2024 | 44.75 | 45.00 | 44.52 | 44.91 | 44.82 | 22,700 |
Jan 16, 2024 | 45.45 | 45.45 | 45.05 | 45.13 | 45.04 | 28,900 |
Jan 12, 2024 | 46.09 | 46.20 | 45.52 | 45.73 | 45.64 | 16,000 |
Jan 11, 2024 | 45.90 | 45.90 | 45.28 | 45.73 | 45.64 | 92,800 |
Jan 10, 2024 | 45.72 | 45.93 | 45.59 | 45.89 | 45.80 | 47,500 |
Jan 09, 2024 | 45.97 | 45.97 | 45.56 | 45.78 | 45.69 | 46,700 |
Jan 08, 2024 | 45.88 | 46.35 | 45.78 | 46.35 | 46.26 | 39,300 |
Jan 05, 2024 | 45.87 | 46.35 | 45.77 | 45.88 | 45.79 | 64,500 |
Jan 04, 2024 | 46.15 | 46.35 | 45.97 | 46.02 | 45.93 | 23,200 |
Jan 03, 2024 | 46.56 | 46.72 | 46.07 | 46.13 | 46.04 | 49,100 |
Jan 02, 2024 | 47.24 | 47.61 | 47.05 | 47.34 | 47.24 | 80,200 |
Dec 29, 2023 | 47.91 | 47.93 | 47.41 | 47.44 | 47.34 | 21,200 |
Dec 28, 2023 | 47.91 | 48.17 | 47.88 | 47.91 | 47.81 | 34,800 |
Dec 27, 2023 | 48.06 | 48.36 | 47.95 | 48.07 | 47.97 | 18,900 |
Dec 26, 2023 | 47.67 | 48.21 | 47.67 | 48.13 | 48.03 | 10,700 |
Dec 22, 2023 | 47.52 | 47.79 | 47.43 | 47.63 | 47.53 | 22,400 |
Dec 22, 2023 | 0.18 Dividend | |||||
Dec 21, 2023 | 47.06 | 47.49 | 47.01 | 47.44 | 47.16 | 29,800 |
Dec 20, 2023 | 47.26 | 47.99 | 46.85 | 46.85 | 46.58 | 12,100 |
Dec 19, 2023 | 46.88 | 47.45 | 46.88 | 47.44 | 47.16 | 38,000 |
Dec 18, 2023 | 46.79 | 46.83 | 46.39 | 46.49 | 46.22 | 28,600 |
Dec 15, 2023 | 47.08 | 47.10 | 46.40 | 46.56 | 46.29 | 17,600 |
Dec 14, 2023 | 46.33 | 47.10 | 46.33 | 46.96 | 46.69 | 34,300 |
Dec 13, 2023 | 44.42 | 45.69 | 43.93 | 45.66 | 45.39 | 52,700 |
Dec 12, 2023 | 44.54 | 44.54 | 44.23 | 44.35 | 44.09 | 37,300 |
Dec 11, 2023 | 44.31 | 44.59 | 44.28 | 44.48 | 44.22 | 9,000 |
Dec 08, 2023 | 44.39 | 44.54 | 44.11 | 44.33 | 44.07 | 12,900 |
Dec 07, 2023 | 43.79 | 44.20 | 43.64 | 44.20 | 43.94 | 12,900 |
Dec 06, 2023 | 44.00 | 44.56 | 43.69 | 43.72 | 43.47 | 19,100 |
Dec 05, 2023 | 44.15 | 44.15 | 43.66 | 43.74 | 43.49 | 25,800 |
Dec 04, 2023 | 43.59 | 44.25 | 43.59 | 44.22 | 43.96 | 20,900 |
Dec 01, 2023 | 42.49 | 43.74 | 42.42 | 43.74 | 43.49 | 29,400 |
Nov 30, 2023 | 42.37 | 42.64 | 42.17 | 42.49 | 42.24 | 59,500 |
Nov 29, 2023 | 42.44 | 42.82 | 42.32 | 42.36 | 42.11 | 14,600 |
Nov 28, 2023 | 42.45 | 42.53 | 42.22 | 42.26 | 42.01 | 36,000 |
Nov 27, 2023 | 42.38 | 42.45 | 42.11 | 42.42 | 42.17 | 12,800 |
Nov 24, 2023 | 42.45 | 42.58 | 42.39 | 42.45 | 42.20 | 25,200 |
Nov 24, 2023 | 0.095 Dividend | |||||
Nov 22, 2023 | 42.40 | 42.54 | 42.23 | 42.34 | 42.00 | 75,100 |
Nov 21, 2023 | 42.52 | 42.52 | 42.15 | 42.18 | 41.84 | 23,800 |
Nov 20, 2023 | 42.37 | 42.61 | 42.32 | 42.56 | 42.22 | 29,900 |
Nov 17, 2023 | 42.47 | 42.70 | 42.37 | 42.56 | 42.22 | 11,800 |
Nov 16, 2023 | 42.60 | 42.60 | 41.90 | 42.06 | 41.72 | 20,900 |
Nov 15, 2023 | 42.49 | 42.99 | 42.42 | 42.60 | 42.26 | 21,000 |
Nov 14, 2023 | 41.26 | 42.41 | 41.26 | 42.41 | 42.07 | 51,400 |
Nov 13, 2023 | 40.04 | 40.37 | 40.04 | 40.23 | 39.91 | 16,500 |
Nov 10, 2023 | 40.10 | 40.43 | 39.85 | 40.32 | 40.00 | 14,000 |
Nov 09, 2023 | 40.54 | 40.54 | 39.80 | 39.91 | 39.59 | 12,200 |
Nov 08, 2023 | 40.61 | 40.65 | 40.25 | 40.33 | 40.01 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |