Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 46.22 | 46.42 | 46.22 | 46.34 | 46.34 | 2,986 |
Mar 27, 2024 | 46.46 | 46.46 | 46.14 | 46.34 | 46.34 | 11,700 |
Mar 26, 2024 | 46.88 | 46.97 | 46.49 | 46.49 | 46.49 | 8,200 |
Mar 25, 2024 | 46.84 | 46.93 | 46.63 | 46.73 | 46.73 | 4,700 |
Mar 22, 2024 | 46.86 | 47.19 | 46.76 | 46.86 | 46.86 | 5,800 |
Mar 21, 2024 | 47.28 | 47.41 | 47.08 | 47.08 | 47.08 | 103,300 |
Mar 20, 2024 | 46.86 | 47.43 | 46.73 | 47.29 | 47.29 | 13,000 |
Mar 19, 2024 | 46.14 | 46.60 | 46.12 | 46.60 | 46.60 | 10,300 |
Mar 18, 2024 | 46.26 | 46.53 | 46.26 | 46.37 | 46.37 | 18,500 |
Mar 15, 2024 | 46.32 | 46.48 | 46.14 | 46.31 | 46.31 | 7,400 |
Mar 14, 2024 | 46.59 | 46.62 | 46.36 | 46.45 | 46.45 | 6,900 |
Mar 13, 2024 | 46.69 | 46.83 | 46.56 | 46.76 | 46.76 | 41,700 |
Mar 12, 2024 | 45.62 | 46.33 | 45.59 | 46.27 | 46.27 | 29,000 |
Mar 11, 2024 | 45.77 | 45.81 | 45.40 | 45.50 | 45.50 | 11,900 |
Mar 08, 2024 | 46.49 | 46.49 | 45.71 | 45.77 | 45.77 | 6,200 |
Mar 07, 2024 | 46.32 | 46.70 | 46.32 | 46.57 | 46.57 | 15,200 |
Mar 06, 2024 | 46.25 | 46.30 | 46.02 | 46.07 | 46.07 | 17,100 |
Mar 05, 2024 | 46.54 | 46.54 | 45.83 | 46.06 | 46.06 | 16,700 |
Mar 04, 2024 | 46.77 | 46.77 | 46.51 | 46.68 | 46.68 | 11,400 |
Mar 01, 2024 | 46.46 | 46.88 | 46.36 | 46.72 | 46.72 | 19,200 |
Feb 29, 2024 | 46.07 | 46.23 | 45.59 | 45.78 | 45.78 | 40,200 |
Feb 28, 2024 | 45.22 | 45.50 | 45.14 | 45.42 | 45.42 | 15,600 |
Feb 27, 2024 | 45.39 | 45.64 | 45.39 | 45.46 | 45.46 | 15,400 |
Feb 26, 2024 | 45.04 | 45.49 | 45.04 | 45.35 | 45.35 | 17,000 |
Feb 23, 2024 | 45.07 | 45.37 | 45.01 | 45.08 | 45.08 | 25,000 |
Feb 22, 2024 | 44.91 | 45.31 | 44.91 | 45.10 | 45.10 | 20,800 |
Feb 21, 2024 | 44.25 | 44.48 | 44.14 | 44.34 | 44.34 | 9,900 |
Feb 20, 2024 | 44.61 | 44.78 | 44.23 | 44.40 | 44.40 | 27,200 |
Feb 16, 2024 | 44.62 | 44.97 | 44.60 | 44.77 | 44.77 | 11,700 |
Feb 15, 2024 | 44.32 | 44.81 | 44.28 | 44.67 | 44.67 | 9,900 |
Feb 14, 2024 | 44.23 | 44.35 | 43.96 | 44.26 | 44.26 | 12,600 |
Feb 13, 2024 | 43.49 | 43.72 | 43.03 | 43.22 | 43.22 | 8,800 |
Feb 12, 2024 | 43.76 | 45.00 | 43.76 | 44.55 | 44.55 | 9,900 |
Feb 09, 2024 | 43.24 | 43.79 | 43.24 | 43.71 | 43.71 | 13,300 |
Feb 08, 2024 | 42.99 | 43.50 | 42.99 | 43.32 | 43.32 | 19,400 |
Feb 07, 2024 | 42.31 | 42.67 | 42.31 | 42.64 | 42.64 | 12,500 |
Feb 06, 2024 | 42.10 | 42.26 | 41.96 | 42.13 | 42.13 | 6,200 |
Feb 05, 2024 | 41.60 | 41.75 | 41.40 | 41.55 | 41.55 | 32,900 |
Feb 02, 2024 | 41.93 | 42.07 | 41.65 | 41.87 | 41.87 | 8,600 |
Feb 01, 2024 | 41.82 | 41.95 | 41.49 | 41.87 | 41.87 | 22,700 |
Jan 31, 2024 | 41.31 | 41.73 | 41.21 | 41.21 | 41.21 | 13,400 |
Jan 30, 2024 | 41.51 | 41.55 | 41.35 | 41.42 | 41.42 | 7,800 |
Jan 29, 2024 | 41.93 | 41.93 | 41.46 | 41.88 | 41.88 | 32,300 |
Jan 26, 2024 | 42.08 | 42.37 | 42.07 | 42.16 | 42.16 | 12,300 |
Jan 25, 2024 | 42.34 | 42.34 | 42.04 | 42.22 | 42.22 | 34,000 |
Jan 24, 2024 | 42.59 | 42.59 | 42.11 | 42.13 | 42.13 | 15,300 |
Jan 23, 2024 | 41.68 | 41.89 | 41.59 | 41.76 | 41.76 | 10,400 |
Jan 22, 2024 | 41.62 | 41.70 | 41.47 | 41.52 | 41.52 | 45,800 |
Jan 19, 2024 | 41.38 | 41.84 | 41.33 | 41.83 | 41.83 | 27,900 |
Jan 18, 2024 | 41.45 | 41.66 | 41.28 | 41.66 | 41.66 | 25,200 |
Jan 17, 2024 | 40.97 | 41.29 | 40.77 | 41.29 | 41.29 | 22,500 |
Jan 16, 2024 | 41.83 | 41.99 | 41.68 | 41.81 | 41.81 | 24,100 |
Jan 12, 2024 | 42.59 | 42.61 | 42.28 | 42.45 | 42.45 | 11,400 |
Jan 11, 2024 | 42.45 | 42.49 | 41.95 | 42.41 | 42.41 | 16,000 |
Jan 10, 2024 | 42.15 | 42.22 | 41.93 | 42.10 | 42.10 | 16,100 |
Jan 09, 2024 | 41.52 | 41.94 | 41.52 | 41.92 | 41.92 | 41,000 |
Jan 08, 2024 | 41.38 | 42.19 | 41.38 | 42.07 | 42.07 | 19,500 |
Jan 05, 2024 | 41.43 | 41.84 | 41.43 | 41.49 | 41.49 | 15,300 |
Jan 04, 2024 | 41.13 | 41.69 | 41.13 | 41.50 | 41.50 | 12,200 |
Jan 03, 2024 | 41.17 | 41.31 | 41.05 | 41.22 | 41.22 | 11,200 |
Jan 02, 2024 | 41.70 | 41.73 | 41.29 | 41.39 | 41.39 | 29,500 |
Dec 29, 2023 | 42.12 | 42.59 | 42.11 | 42.25 | 42.25 | 26,900 |
Dec 28, 2023 | 42.36 | 42.39 | 42.15 | 42.17 | 42.17 | 14,100 |
Dec 27, 2023 | 41.99 | 42.28 | 41.98 | 42.11 | 42.11 | 36,000 |
Dec 26, 2023 | 41.82 | 42.27 | 41.82 | 42.08 | 42.08 | 17,100 |
Dec 22, 2023 | 41.62 | 41.82 | 41.62 | 41.73 | 41.73 | 7,600 |
Dec 22, 2023 | 0.087 Dividend | |||||
Dec 21, 2023 | 42.01 | 42.26 | 41.80 | 42.13 | 42.04 | 27,000 |
Dec 20, 2023 | 42.09 | 42.43 | 41.72 | 41.72 | 41.63 | 38,700 |
Dec 19, 2023 | 42.15 | 42.43 | 42.15 | 42.27 | 42.18 | 26,900 |
Dec 18, 2023 | 41.92 | 42.19 | 41.81 | 42.06 | 41.97 | 11,000 |
Dec 15, 2023 | 41.93 | 42.09 | 41.75 | 41.77 | 41.68 | 11,700 |
Dec 14, 2023 | 42.00 | 42.34 | 42.00 | 42.06 | 41.97 | 7,700 |
Dec 13, 2023 | 41.63 | 41.97 | 41.21 | 41.97 | 41.88 | 7,200 |
Dec 12, 2023 | 41.19 | 41.69 | 41.19 | 41.68 | 41.59 | 6,900 |
Dec 11, 2023 | 40.79 | 41.25 | 40.79 | 41.17 | 41.08 | 16,100 |
Dec 08, 2023 | 40.63 | 40.93 | 40.63 | 40.93 | 40.85 | 7,600 |
Dec 07, 2023 | 40.89 | 40.91 | 40.80 | 40.84 | 40.76 | 5,700 |
Dec 06, 2023 | 41.29 | 41.29 | 40.82 | 40.90 | 40.82 | 5,600 |
Dec 05, 2023 | 40.72 | 41.11 | 40.72 | 41.07 | 40.99 | 7,600 |
Dec 04, 2023 | 41.27 | 41.44 | 41.14 | 41.26 | 41.17 | 20,100 |
Dec 01, 2023 | 41.24 | 41.51 | 41.07 | 41.46 | 41.37 | 33,200 |
Nov 30, 2023 | 41.39 | 41.54 | 41.22 | 41.53 | 41.44 | 9,500 |
Nov 29, 2023 | 41.25 | 41.79 | 41.25 | 41.46 | 41.37 | 12,000 |
Nov 28, 2023 | 40.90 | 41.34 | 40.90 | 41.25 | 41.16 | 15,700 |
Nov 27, 2023 | 40.72 | 40.72 | 40.38 | 40.53 | 40.45 | 24,100 |
Nov 24, 2023 | 40.47 | 40.67 | 40.47 | 40.61 | 40.53 | 5,300 |
Nov 22, 2023 | 40.29 | 40.29 | 40.03 | 40.26 | 40.18 | 12,200 |
Nov 21, 2023 | 40.31 | 40.50 | 40.24 | 40.24 | 40.16 | 11,000 |
Nov 20, 2023 | 39.98 | 40.69 | 39.98 | 40.65 | 40.57 | 29,200 |
Nov 17, 2023 | 39.76 | 40.04 | 39.76 | 40.02 | 39.94 | 33,200 |
Nov 16, 2023 | 39.74 | 39.89 | 39.48 | 39.71 | 39.63 | 10,500 |
Nov 15, 2023 | 40.03 | 40.25 | 39.96 | 40.01 | 39.93 | 13,700 |
Nov 14, 2023 | 39.49 | 40.09 | 39.42 | 40.03 | 39.95 | 12,400 |
Nov 13, 2023 | 38.75 | 39.06 | 38.69 | 38.96 | 38.88 | 15,200 |
Nov 10, 2023 | 38.43 | 38.84 | 38.33 | 38.84 | 38.76 | 13,200 |
Nov 09, 2023 | 39.14 | 39.14 | 38.48 | 38.50 | 38.42 | 22,000 |
Nov 08, 2023 | 39.13 | 39.13 | 38.85 | 39.04 | 38.96 | 11,100 |
Nov 07, 2023 | 38.80 | 39.19 | 38.65 | 39.08 | 39.00 | 6,800 |
Nov 06, 2023 | 39.50 | 39.50 | 39.13 | 39.40 | 39.32 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |