Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 49.07 | 49.52 | 49.07 | 49.52 | 49.52 | 6,400 |
Mar 26, 2024 | 49.17 | 49.18 | 48.82 | 48.82 | 48.82 | 3,900 |
Mar 25, 2024 | 49.17 | 49.44 | 49.17 | 49.17 | 49.17 | 1,200 |
Mar 22, 2024 | 49.79 | 49.79 | 48.93 | 48.93 | 48.93 | 23,600 |
Mar 21, 2024 | 49.92 | 50.14 | 49.80 | 49.87 | 49.87 | 3,000 |
Mar 20, 2024 | 48.45 | 49.41 | 48.39 | 49.41 | 49.41 | 2,800 |
Mar 19, 2024 | 47.75 | 48.24 | 47.75 | 48.10 | 48.10 | 3,400 |
Mar 18, 2024 | 47.88 | 48.05 | 47.82 | 47.82 | 47.82 | 13,300 |
Mar 18, 2024 | 0.143 Dividend | |||||
Mar 15, 2024 | 47.92 | 48.28 | 47.44 | 48.12 | 47.98 | 18,800 |
Mar 14, 2024 | 48.11 | 48.17 | 47.61 | 48.01 | 47.87 | 11,900 |
Mar 13, 2024 | 48.42 | 49.00 | 48.42 | 48.64 | 48.50 | 5,900 |
Mar 12, 2024 | 48.39 | 48.64 | 48.39 | 48.54 | 48.40 | 3,400 |
Mar 11, 2024 | 48.21 | 48.47 | 48.21 | 48.47 | 48.33 | 1,500 |
Mar 08, 2024 | 48.87 | 49.03 | 48.56 | 48.56 | 48.42 | 13,300 |
Mar 07, 2024 | 48.67 | 48.67 | 48.32 | 48.48 | 48.34 | 2,500 |
Mar 06, 2024 | 48.31 | 48.58 | 48.17 | 48.39 | 48.25 | 9,500 |
Mar 05, 2024 | 48.01 | 48.01 | 47.77 | 47.96 | 47.82 | 2,100 |
Mar 04, 2024 | 48.16 | 48.16 | 47.89 | 47.89 | 47.75 | 4,200 |
Mar 01, 2024 | 47.82 | 47.92 | 47.66 | 47.92 | 47.78 | 7,200 |
Feb 29, 2024 | 47.85 | 47.85 | 47.42 | 47.71 | 47.57 | 22,300 |
Feb 28, 2024 | 47.69 | 47.89 | 47.61 | 47.61 | 47.47 | 1,500 |
Feb 27, 2024 | 47.36 | 47.44 | 47.16 | 47.44 | 47.30 | 7,700 |
Feb 26, 2024 | 47.00 | 47.18 | 46.97 | 47.18 | 47.04 | 5,400 |
Feb 23, 2024 | 47.09 | 47.15 | 46.90 | 47.03 | 46.89 | 1,400 |
Feb 22, 2024 | 46.87 | 46.96 | 46.80 | 46.96 | 46.82 | 6,900 |
Feb 21, 2024 | 46.44 | 46.64 | 46.43 | 46.49 | 46.35 | 3,300 |
Feb 20, 2024 | 46.67 | 46.87 | 46.64 | 46.66 | 46.52 | 15,800 |
Feb 16, 2024 | 47.45 | 47.65 | 47.23 | 47.23 | 47.09 | 8,000 |
Feb 15, 2024 | 47.19 | 47.55 | 46.93 | 47.39 | 47.25 | 8,700 |
Feb 14, 2024 | 46.24 | 46.63 | 46.05 | 46.63 | 46.49 | 8,700 |
Feb 13, 2024 | 45.85 | 46.25 | 45.64 | 45.80 | 45.66 | 14,600 |
Feb 12, 2024 | 46.61 | 47.01 | 46.61 | 46.77 | 46.63 | 3,800 |
Feb 09, 2024 | 45.83 | 46.37 | 45.83 | 46.35 | 46.21 | 6,800 |
Feb 08, 2024 | 45.42 | 45.81 | 45.20 | 45.80 | 45.66 | 45,400 |
Feb 07, 2024 | 44.70 | 45.36 | 44.70 | 45.09 | 44.96 | 34,100 |
Feb 06, 2024 | 44.72 | 45.13 | 44.72 | 45.03 | 44.90 | 86,500 |
Feb 05, 2024 | 44.70 | 45.08 | 44.62 | 44.87 | 44.74 | 516,400 |
Feb 02, 2024 | 45.19 | 45.30 | 45.19 | 45.30 | 45.17 | 400 |
Feb 01, 2024 | 45.12 | 45.17 | 44.33 | 45.17 | 45.04 | 2,100 |
Jan 31, 2024 | 45.94 | 45.94 | 44.97 | 44.97 | 44.84 | 800 |
Jan 30, 2024 | 45.90 | 45.94 | 45.90 | 45.94 | 45.80 | 1,100 |
Jan 29, 2024 | 45.60 | 45.98 | 45.60 | 45.98 | 45.84 | 700 |
Jan 26, 2024 | 44.86 | 45.24 | 44.86 | 45.19 | 45.06 | 9,200 |
Jan 25, 2024 | 44.81 | 44.98 | 44.81 | 44.98 | 44.85 | 900 |
Jan 24, 2024 | 45.16 | 45.16 | 44.87 | 44.87 | 44.74 | 400 |
Jan 23, 2024 | 44.80 | 44.88 | 44.70 | 44.88 | 44.75 | 2,100 |
Jan 22, 2024 | 44.90 | 45.00 | 44.74 | 45.00 | 44.87 | 1,700 |
Jan 19, 2024 | 43.83 | 44.19 | 43.83 | 44.19 | 44.06 | 600 |
Jan 18, 2024 | 43.28 | 43.56 | 43.22 | 43.56 | 43.43 | 3,700 |
Jan 17, 2024 | 43.32 | 43.32 | 43.32 | 43.32 | 43.19 | 400 |
Jan 16, 2024 | 43.37 | 43.47 | 43.35 | 43.47 | 43.34 | 600 |
Jan 12, 2024 | 43.76 | 43.78 | 43.68 | 43.78 | 43.65 | 500 |
Jan 11, 2024 | 43.81 | 43.81 | 43.81 | 43.81 | 43.68 | 100 |
Jan 10, 2024 | 43.79 | 44.28 | 43.79 | 44.28 | 44.15 | 1,900 |
Jan 09, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.67 | 200 |
Jan 08, 2024 | 43.90 | 44.48 | 43.90 | 44.48 | 44.35 | 2,000 |
Jan 05, 2024 | 43.42 | 43.80 | 43.42 | 43.60 | 43.47 | 700 |
Jan 04, 2024 | 43.99 | 43.99 | 43.56 | 43.56 | 43.43 | 3,800 |
Jan 03, 2024 | 43.60 | 43.83 | 43.51 | 43.55 | 43.42 | 400 |
Jan 02, 2024 | 44.50 | 44.50 | 44.19 | 44.36 | 44.23 | 2,400 |
Dec 29, 2023 | 44.97 | 44.97 | 44.97 | 44.97 | 44.84 | 100 |
Dec 28, 2023 | 45.23 | 45.29 | 45.20 | 45.29 | 45.16 | 800 |
Dec 27, 2023 | 45.07 | 45.07 | 45.00 | 45.05 | 44.92 | 400 |
Dec 26, 2023 | 44.74 | 45.06 | 44.74 | 45.06 | 44.93 | 1,700 |
Dec 22, 2023 | 44.99 | 44.99 | 44.64 | 44.67 | 44.54 | 1,400 |
Dec 21, 2023 | 44.37 | 44.55 | 44.19 | 44.55 | 44.42 | 9,400 |
Dec 20, 2023 | 44.64 | 44.79 | 44.17 | 44.21 | 44.08 | 1,600 |
Dec 19, 2023 | 44.50 | 45.04 | 44.50 | 44.93 | 44.80 | 800 |
Dec 18, 2023 | 44.45 | 44.45 | 44.44 | 44.44 | 44.31 | 400 |
Dec 18, 2023 | 0.327 Dividend | |||||
Dec 15, 2023 | 44.84 | 44.84 | 44.36 | 44.52 | 44.06 | 1,700 |
Dec 14, 2023 | 44.83 | 45.00 | 44.83 | 44.92 | 44.46 | 800 |
Dec 13, 2023 | 44.20 | 44.98 | 44.20 | 44.88 | 44.42 | 2,700 |
Dec 12, 2023 | 44.04 | 44.34 | 44.04 | 44.34 | 43.88 | 4,900 |
Dec 11, 2023 | 44.00 | 44.00 | 43.92 | 43.98 | 43.53 | 700 |
Dec 08, 2023 | 43.54 | 43.71 | 43.48 | 43.71 | 43.26 | 900 |
Dec 07, 2023 | 43.02 | 43.27 | 43.02 | 43.27 | 42.82 | 1,600 |
Dec 06, 2023 | 43.49 | 43.49 | 43.01 | 43.03 | 42.59 | 14,300 |
Dec 05, 2023 | 43.50 | 43.50 | 43.50 | 43.50 | 43.05 | 300 |
Dec 04, 2023 | 43.69 | 43.85 | 43.69 | 43.85 | 43.40 | 1,300 |
Dec 01, 2023 | 42.29 | 43.75 | 42.29 | 43.55 | 43.10 | 2,700 |
Nov 30, 2023 | 43.00 | 43.12 | 42.97 | 43.12 | 42.68 | 1,400 |
Nov 29, 2023 | 42.83 | 42.91 | 42.67 | 42.67 | 42.23 | 1,000 |
Nov 28, 2023 | 42.42 | 42.86 | 42.42 | 42.42 | 41.98 | 1,200 |
Nov 27, 2023 | 42.85 | 43.03 | 42.85 | 43.00 | 42.56 | 1,700 |
Nov 24, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.56 | 100 |
Nov 22, 2023 | 42.81 | 42.84 | 42.81 | 42.84 | 42.40 | 300 |
Nov 21, 2023 | 42.56 | 42.56 | 42.55 | 42.55 | 42.11 | 100 |
Nov 20, 2023 | 42.48 | 42.64 | 42.48 | 42.63 | 42.19 | 1,100 |
Nov 17, 2023 | 42.32 | 42.51 | 42.32 | 42.47 | 42.03 | 7,200 |
Nov 16, 2023 | 41.99 | 41.99 | 41.94 | 41.97 | 41.54 | 600 |
Nov 15, 2023 | 42.30 | 42.66 | 42.25 | 42.25 | 41.82 | 2,600 |
Nov 14, 2023 | 42.59 | 42.59 | 42.53 | 42.53 | 42.09 | 1,200 |
Nov 13, 2023 | 41.65 | 41.65 | 41.52 | 41.62 | 41.19 | 1,100 |
Nov 10, 2023 | 41.47 | 41.55 | 41.47 | 41.55 | 41.12 | 8,100 |
Nov 09, 2023 | 41.34 | 41.34 | 41.05 | 41.05 | 40.63 | 3,100 |
Nov 08, 2023 | 40.99 | 41.20 | 40.99 | 41.20 | 40.78 | 400 |
Nov 07, 2023 | 41.35 | 41.35 | 41.25 | 41.27 | 40.85 | 1,900 |
Nov 06, 2023 | 41.23 | 41.28 | 41.23 | 41.28 | 40.86 | 700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |