Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 46.85 | 48.05 | 46.85 | 48.05 | 48.05 | 900 |
Mar 26, 2024 | 46.91 | 46.91 | 46.63 | 46.63 | 46.63 | 3,300 |
Mar 25, 2024 | 47.10 | 47.13 | 46.88 | 46.92 | 46.92 | 1,600 |
Mar 22, 2024 | 47.77 | 47.77 | 46.90 | 46.90 | 46.90 | 2,000 |
Mar 21, 2024 | 47.31 | 47.97 | 47.31 | 47.78 | 47.78 | 700 |
Mar 20, 2024 | 45.95 | 47.27 | 45.95 | 47.27 | 47.27 | 1,400 |
Mar 19, 2024 | 46.20 | 46.26 | 46.16 | 46.16 | 46.16 | 1,100 |
Mar 18, 2024 | 46.03 | 46.07 | 45.93 | 45.93 | 45.93 | 400 |
Mar 18, 2024 | 0.278 Dividend | |||||
Mar 15, 2024 | 46.21 | 46.41 | 46.21 | 46.41 | 46.13 | 1,000 |
Mar 14, 2024 | 46.43 | 46.43 | 46.15 | 46.15 | 45.87 | 2,900 |
Mar 13, 2024 | 47.30 | 47.30 | 47.09 | 47.09 | 46.81 | 500 |
Mar 12, 2024 | 46.88 | 47.08 | 46.88 | 47.08 | 46.80 | 200 |
Mar 11, 2024 | 47.58 | 47.58 | 47.47 | 47.47 | 47.19 | 500 |
Mar 08, 2024 | 47.90 | 47.90 | 47.54 | 47.55 | 47.27 | 700 |
Mar 07, 2024 | 47.23 | 47.30 | 47.23 | 47.30 | 47.02 | 600 |
Mar 06, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 46.90 | 200 |
Mar 05, 2024 | 47.21 | 47.23 | 47.07 | 47.07 | 46.79 | 600 |
Mar 04, 2024 | 47.09 | 47.09 | 46.56 | 46.56 | 46.28 | 700 |
Mar 01, 2024 | 46.69 | 46.83 | 46.67 | 46.83 | 46.55 | 2,400 |
Feb 29, 2024 | 46.99 | 46.99 | 46.58 | 46.82 | 46.54 | 1,200 |
Feb 28, 2024 | 46.62 | 46.62 | 46.33 | 46.33 | 46.05 | 2,800 |
Feb 27, 2024 | 46.33 | 46.44 | 46.33 | 46.44 | 46.16 | 600 |
Feb 26, 2024 | 46.48 | 46.48 | 46.15 | 46.20 | 45.92 | 2,100 |
Feb 23, 2024 | 46.32 | 46.79 | 46.27 | 46.50 | 46.22 | 4,200 |
Feb 22, 2024 | 46.61 | 46.61 | 46.39 | 46.53 | 46.25 | 1,800 |
Feb 21, 2024 | 46.62 | 46.65 | 46.62 | 46.65 | 46.37 | 600 |
Feb 20, 2024 | 46.92 | 46.97 | 46.77 | 46.83 | 46.55 | 1,000 |
Feb 16, 2024 | 47.59 | 47.59 | 47.29 | 47.29 | 47.01 | 900 |
Feb 15, 2024 | 46.70 | 47.72 | 46.70 | 47.72 | 47.43 | 300 |
Feb 14, 2024 | 46.13 | 46.42 | 45.76 | 46.25 | 45.97 | 11,500 |
Feb 13, 2024 | 46.01 | 46.01 | 45.30 | 45.52 | 45.25 | 1,100 |
Feb 12, 2024 | 47.39 | 47.63 | 47.38 | 47.38 | 47.10 | 1,000 |
Feb 09, 2024 | 45.97 | 46.44 | 45.97 | 46.44 | 46.16 | 700 |
Feb 08, 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.63 | 200 |
Feb 07, 2024 | 45.58 | 45.58 | 45.47 | 45.47 | 45.20 | 200 |
Feb 06, 2024 | 45.78 | 45.78 | 45.71 | 45.71 | 45.44 | 400 |
Feb 05, 2024 | 45.84 | 45.85 | 45.78 | 45.78 | 45.51 | 700 |
Feb 02, 2024 | 46.07 | 46.52 | 46.07 | 46.39 | 46.11 | 1,700 |
Feb 01, 2024 | 47.01 | 47.01 | 46.03 | 46.79 | 46.51 | 2,300 |
Jan 31, 2024 | 47.94 | 48.03 | 46.88 | 46.88 | 46.60 | 3,400 |
Jan 30, 2024 | 48.45 | 48.55 | 48.45 | 48.55 | 48.26 | 400 |
Jan 29, 2024 | 48.48 | 48.91 | 48.35 | 48.91 | 48.62 | 2,500 |
Jan 26, 2024 | 48.28 | 48.28 | 48.17 | 48.28 | 47.99 | 600 |
Jan 25, 2024 | 47.85 | 48.04 | 47.85 | 48.04 | 47.75 | 500 |
Jan 24, 2024 | 48.36 | 48.36 | 47.70 | 47.70 | 47.41 | 1,200 |
Jan 23, 2024 | 48.58 | 48.58 | 47.89 | 47.89 | 47.60 | 300 |
Jan 22, 2024 | 47.69 | 48.34 | 47.69 | 48.33 | 48.04 | 2,500 |
Jan 19, 2024 | 46.46 | 47.31 | 46.32 | 47.31 | 47.03 | 3,500 |
Jan 18, 2024 | 46.31 | 46.52 | 46.01 | 46.41 | 46.13 | 3,000 |
Jan 17, 2024 | 46.15 | 46.36 | 45.93 | 46.36 | 46.08 | 1,200 |
Jan 16, 2024 | 46.99 | 47.00 | 46.71 | 46.81 | 46.53 | 9,500 |
Jan 12, 2024 | 47.75 | 47.75 | 47.26 | 47.53 | 47.25 | 7,500 |
Jan 11, 2024 | 47.55 | 47.61 | 47.08 | 47.61 | 47.32 | 12,700 |
Jan 10, 2024 | 47.94 | 48.00 | 47.94 | 48.00 | 47.71 | 700 |
Jan 09, 2024 | 47.93 | 47.93 | 47.80 | 47.80 | 47.51 | 1,100 |
Jan 08, 2024 | 48.19 | 48.40 | 48.06 | 48.40 | 48.11 | 800 |
Jan 05, 2024 | 47.84 | 47.94 | 47.81 | 47.81 | 47.52 | 700 |
Jan 04, 2024 | 47.80 | 47.84 | 47.73 | 47.78 | 47.49 | 1,400 |
Jan 03, 2024 | 48.20 | 48.44 | 47.68 | 47.68 | 47.39 | 4,500 |
Jan 02, 2024 | 48.98 | 49.56 | 48.47 | 49.09 | 48.80 | 38,500 |
Dec 29, 2023 | 49.80 | 49.80 | 49.15 | 49.18 | 48.89 | 6,900 |
Dec 28, 2023 | 49.80 | 50.04 | 49.80 | 50.04 | 49.74 | 700 |
Dec 27, 2023 | 49.85 | 49.96 | 49.85 | 49.94 | 49.64 | 800 |
Dec 26, 2023 | 49.33 | 50.01 | 49.33 | 49.96 | 49.66 | 2,500 |
Dec 22, 2023 | 49.59 | 49.59 | 49.25 | 49.25 | 48.95 | 800 |
Dec 21, 2023 | 49.10 | 49.12 | 48.63 | 49.09 | 48.80 | 1,300 |
Dec 20, 2023 | 49.39 | 49.92 | 48.59 | 48.59 | 48.30 | 3,700 |
Dec 19, 2023 | 49.11 | 49.35 | 49.11 | 49.28 | 48.98 | 2,400 |
Dec 18, 2023 | 48.73 | 48.98 | 48.46 | 48.50 | 48.21 | 2,300 |
Dec 18, 2023 | 0.355 Dividend | |||||
Dec 15, 2023 | 49.51 | 49.51 | 48.85 | 49.13 | 48.48 | 31,200 |
Dec 14, 2023 | 50.06 | 50.19 | 49.48 | 49.76 | 49.10 | 4,400 |
Dec 13, 2023 | 46.27 | 48.24 | 46.27 | 48.24 | 47.60 | 900 |
Dec 12, 2023 | 46.17 | 46.38 | 46.17 | 46.17 | 45.56 | 10,600 |
Dec 11, 2023 | 46.05 | 46.29 | 46.04 | 46.18 | 45.57 | 7,600 |
Dec 08, 2023 | 45.70 | 46.08 | 45.70 | 46.08 | 45.47 | 900 |
Dec 07, 2023 | 45.42 | 45.75 | 45.42 | 45.75 | 45.15 | 1,700 |
Dec 06, 2023 | 46.27 | 46.27 | 45.03 | 45.03 | 44.44 | 600 |
Dec 05, 2023 | 45.42 | 45.43 | 45.06 | 45.15 | 44.56 | 1,000 |
Dec 04, 2023 | 45.22 | 45.68 | 45.22 | 45.68 | 45.08 | 2,600 |
Dec 01, 2023 | 44.58 | 44.87 | 44.56 | 44.87 | 44.28 | 6,200 |
Nov 30, 2023 | 43.20 | 43.30 | 43.00 | 43.15 | 42.58 | 5,400 |
Nov 29, 2023 | 43.37 | 43.37 | 43.04 | 43.04 | 42.47 | 2,000 |
Nov 28, 2023 | 42.50 | 42.72 | 42.50 | 42.72 | 42.16 | 800 |
Nov 27, 2023 | 42.74 | 42.75 | 42.39 | 42.68 | 42.12 | 3,700 |
Nov 24, 2023 | 42.80 | 42.86 | 42.54 | 42.79 | 42.23 | 1,300 |
Nov 22, 2023 | 42.80 | 42.80 | 42.69 | 42.71 | 42.15 | 1,400 |
Nov 21, 2023 | 43.22 | 43.22 | 42.47 | 42.52 | 41.96 | 10,700 |
Nov 20, 2023 | 43.06 | 43.12 | 43.04 | 43.08 | 42.51 | 3,000 |
Nov 17, 2023 | 42.92 | 43.15 | 42.92 | 43.04 | 42.47 | 2,900 |
Nov 16, 2023 | 42.58 | 42.68 | 42.53 | 42.56 | 42.00 | 1,300 |
Nov 15, 2023 | 43.17 | 43.57 | 43.17 | 43.35 | 42.78 | 3,200 |
Nov 14, 2023 | 41.83 | 43.18 | 41.83 | 43.17 | 42.60 | 15,200 |
Nov 13, 2023 | 40.27 | 40.60 | 40.27 | 40.56 | 40.03 | 2,100 |
Nov 10, 2023 | 40.61 | 40.69 | 40.60 | 40.60 | 40.07 | 300 |
Nov 09, 2023 | 40.48 | 40.48 | 40.39 | 40.41 | 39.88 | 4,000 |
Nov 08, 2023 | 41.08 | 41.12 | 41.08 | 41.12 | 40.58 | 200 |
Nov 07, 2023 | 41.58 | 41.58 | 41.52 | 41.52 | 40.97 | 1,800 |
Nov 06, 2023 | 42.04 | 42.04 | 42.04 | 42.04 | 41.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |