Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 45.55 | 46.38 | 45.55 | 46.11 | 46.11 | 61,900 |
Mar 27, 2024 | 44.02 | 45.92 | 43.91 | 45.77 | 45.77 | 66,900 |
Mar 26, 2024 | 45.42 | 45.79 | 43.88 | 43.89 | 43.89 | 44,200 |
Mar 25, 2024 | 45.05 | 46.00 | 44.93 | 45.11 | 45.11 | 46,100 |
Mar 22, 2024 | 45.03 | 45.43 | 44.63 | 45.13 | 45.13 | 32,400 |
Mar 21, 2024 | 45.19 | 45.31 | 44.55 | 45.22 | 45.22 | 53,200 |
Mar 20, 2024 | 43.60 | 45.02 | 43.46 | 44.77 | 44.77 | 51,700 |
Mar 19, 2024 | 43.55 | 43.94 | 43.30 | 43.86 | 43.86 | 45,500 |
Mar 18, 2024 | 43.91 | 44.06 | 43.08 | 43.09 | 43.09 | 42,100 |
Mar 15, 2024 | 42.83 | 43.76 | 42.83 | 43.73 | 43.73 | 94,000 |
Mar 14, 2024 | 43.55 | 43.80 | 42.57 | 42.95 | 42.95 | 50,900 |
Mar 13, 2024 | 43.54 | 43.94 | 43.30 | 43.78 | 43.78 | 25,400 |
Mar 12, 2024 | 43.81 | 43.91 | 43.07 | 43.36 | 43.36 | 42,700 |
Mar 11, 2024 | 43.88 | 44.15 | 43.61 | 43.72 | 43.72 | 19,500 |
Mar 08, 2024 | 44.12 | 44.84 | 43.69 | 43.90 | 43.90 | 42,000 |
Mar 07, 2024 | 43.52 | 43.98 | 43.52 | 43.61 | 43.61 | 23,800 |
Mar 06, 2024 | 44.25 | 44.34 | 42.81 | 43.41 | 43.41 | 39,700 |
Mar 05, 2024 | 43.73 | 44.55 | 43.50 | 44.06 | 44.06 | 40,800 |
Mar 04, 2024 | 45.63 | 45.85 | 44.06 | 44.08 | 44.08 | 35,700 |
Mar 01, 2024 | 46.44 | 46.44 | 45.18 | 45.83 | 45.83 | 32,200 |
Feb 29, 2024 | 45.58 | 46.08 | 45.25 | 45.96 | 45.96 | 36,100 |
Feb 28, 2024 | 44.95 | 45.54 | 44.62 | 44.78 | 44.78 | 23,400 |
Feb 27, 2024 | 45.21 | 45.89 | 44.64 | 45.25 | 45.25 | 31,100 |
Feb 26, 2024 | 44.72 | 45.51 | 44.65 | 45.22 | 45.22 | 35,600 |
Feb 23, 2024 | 44.22 | 44.72 | 43.70 | 44.72 | 44.72 | 55,700 |
Feb 22, 2024 | 44.56 | 44.57 | 43.58 | 44.07 | 44.07 | 67,200 |
Feb 21, 2024 | 45.16 | 45.22 | 44.13 | 44.72 | 44.72 | 60,600 |
Feb 20, 2024 | 45.35 | 45.81 | 44.81 | 44.99 | 44.99 | 59,300 |
Feb 16, 2024 | 46.53 | 46.89 | 45.15 | 45.58 | 45.58 | 46,900 |
Feb 15, 2024 | 45.98 | 46.65 | 45.31 | 46.43 | 46.43 | 39,900 |
Feb 14, 2024 | 45.12 | 46.58 | 44.31 | 45.39 | 45.39 | 48,600 |
Feb 13, 2024 | 46.70 | 46.70 | 44.22 | 44.58 | 44.58 | 68,400 |
Feb 12, 2024 | 45.75 | 47.97 | 45.75 | 47.54 | 47.54 | 32,100 |
Feb 09, 2024 | 45.86 | 46.00 | 45.20 | 45.86 | 45.86 | 25,900 |
Feb 08, 2024 | 44.20 | 45.60 | 44.11 | 45.60 | 45.60 | 42,000 |
Feb 07, 2024 | 44.90 | 44.90 | 43.45 | 44.01 | 44.01 | 52,200 |
Feb 06, 2024 | 44.12 | 45.55 | 44.12 | 45.13 | 45.13 | 26,100 |
Feb 05, 2024 | 44.20 | 44.60 | 43.45 | 44.09 | 44.09 | 103,700 |
Feb 02, 2024 | 45.86 | 47.17 | 44.41 | 44.41 | 44.41 | 61,100 |
Feb 01, 2024 | 44.79 | 46.15 | 44.79 | 45.70 | 45.70 | 39,100 |
Jan 31, 2024 | 46.50 | 47.00 | 44.59 | 44.76 | 44.76 | 72,300 |
Jan 30, 2024 | 47.92 | 48.08 | 46.29 | 46.38 | 46.38 | 40,700 |
Jan 29, 2024 | 48.80 | 48.80 | 47.56 | 48.07 | 48.07 | 56,700 |
Jan 26, 2024 | 49.47 | 49.52 | 47.82 | 48.66 | 48.66 | 29,100 |
Jan 25, 2024 | 49.83 | 50.00 | 49.00 | 49.44 | 49.44 | 35,600 |
Jan 24, 2024 | 49.70 | 49.70 | 48.75 | 49.25 | 49.25 | 34,200 |
Jan 23, 2024 | 49.07 | 49.99 | 49.00 | 49.00 | 49.00 | 29,400 |
Jan 22, 2024 | 47.17 | 48.75 | 47.00 | 48.75 | 48.75 | 32,800 |
Jan 19, 2024 | 47.12 | 47.33 | 46.10 | 47.11 | 47.11 | 24,600 |
Jan 18, 2024 | 47.29 | 47.53 | 46.78 | 47.01 | 47.01 | 25,400 |
Jan 17, 2024 | 46.88 | 47.64 | 46.16 | 46.94 | 46.94 | 40,400 |
Jan 16, 2024 | 48.48 | 48.48 | 47.27 | 47.45 | 47.45 | 30,800 |
Jan 12, 2024 | 49.29 | 49.66 | 48.52 | 48.70 | 48.70 | 14,900 |
Jan 11, 2024 | 48.45 | 49.07 | 48.06 | 48.76 | 48.76 | 33,200 |
Jan 10, 2024 | 47.99 | 49.09 | 47.50 | 48.82 | 48.82 | 28,900 |
Jan 10, 2024 | 0.33 Dividend | |||||
Jan 09, 2024 | 48.38 | 48.81 | 47.54 | 48.49 | 48.16 | 23,400 |
Jan 08, 2024 | 48.41 | 49.20 | 48.30 | 48.70 | 48.37 | 25,400 |
Jan 05, 2024 | 48.55 | 48.91 | 47.45 | 48.50 | 48.17 | 95,200 |
Jan 04, 2024 | 48.88 | 48.88 | 47.94 | 48.58 | 48.25 | 75,000 |
Jan 03, 2024 | 51.61 | 51.61 | 48.51 | 48.56 | 48.23 | 32,900 |
Jan 02, 2024 | 53.00 | 53.86 | 50.75 | 51.52 | 51.17 | 71,700 |
Dec 29, 2023 | 52.70 | 53.84 | 51.70 | 53.42 | 53.06 | 64,400 |
Dec 28, 2023 | 52.34 | 53.24 | 52.34 | 52.72 | 52.36 | 23,200 |
Dec 27, 2023 | 52.04 | 52.85 | 51.83 | 52.54 | 52.18 | 26,100 |
Dec 26, 2023 | 51.15 | 52.76 | 51.05 | 52.44 | 52.08 | 44,900 |
Dec 22, 2023 | 50.59 | 51.36 | 49.70 | 51.22 | 50.87 | 76,300 |
Dec 21, 2023 | 50.35 | 50.94 | 50.11 | 50.31 | 49.97 | 26,500 |
Dec 20, 2023 | 49.71 | 51.58 | 49.34 | 50.05 | 49.71 | 40,600 |
Dec 19, 2023 | 49.50 | 50.18 | 49.30 | 49.54 | 49.20 | 43,400 |
Dec 18, 2023 | 49.16 | 49.39 | 48.41 | 49.12 | 48.79 | 35,600 |
Dec 15, 2023 | 49.46 | 49.93 | 48.42 | 49.35 | 49.01 | 71,800 |
Dec 14, 2023 | 47.92 | 49.34 | 47.92 | 49.08 | 48.75 | 106,600 |
Dec 13, 2023 | 44.66 | 47.30 | 44.36 | 46.91 | 46.59 | 113,000 |
Dec 12, 2023 | 46.30 | 46.55 | 44.59 | 44.69 | 44.39 | 111,400 |
Dec 11, 2023 | 49.32 | 49.32 | 46.20 | 46.34 | 46.02 | 126,100 |
Dec 08, 2023 | 48.26 | 50.20 | 47.00 | 49.10 | 48.77 | 150,100 |
Dec 07, 2023 | 53.30 | 54.50 | 52.05 | 54.47 | 54.10 | 57,800 |
Dec 06, 2023 | 54.54 | 55.30 | 53.15 | 53.72 | 53.35 | 46,000 |
Dec 05, 2023 | 54.52 | 54.61 | 54.06 | 54.06 | 53.69 | 13,600 |
Dec 04, 2023 | 54.53 | 55.18 | 54.20 | 54.94 | 54.57 | 21,000 |
Dec 01, 2023 | 52.75 | 54.46 | 52.55 | 54.46 | 54.09 | 27,500 |
Nov 30, 2023 | 53.57 | 53.63 | 52.28 | 52.54 | 52.18 | 42,100 |
Nov 29, 2023 | 52.81 | 53.39 | 52.74 | 53.06 | 52.70 | 20,400 |
Nov 28, 2023 | 52.36 | 52.73 | 51.85 | 52.15 | 51.80 | 16,000 |
Nov 27, 2023 | 52.50 | 52.72 | 51.81 | 52.39 | 52.03 | 33,000 |
Nov 24, 2023 | 53.09 | 53.32 | 52.01 | 52.92 | 52.56 | 9,200 |
Nov 22, 2023 | 52.05 | 52.79 | 52.05 | 52.28 | 51.92 | 12,500 |
Nov 21, 2023 | 51.57 | 52.09 | 51.40 | 51.52 | 51.17 | 21,700 |
Nov 20, 2023 | 52.21 | 52.55 | 52.16 | 52.55 | 52.19 | 13,600 |
Nov 17, 2023 | 52.51 | 52.64 | 52.05 | 52.44 | 52.08 | 29,300 |
Nov 16, 2023 | 52.12 | 52.51 | 51.62 | 52.11 | 51.76 | 23,500 |
Nov 15, 2023 | 51.98 | 53.79 | 51.98 | 53.00 | 52.64 | 19,100 |
Nov 14, 2023 | 50.28 | 52.21 | 50.28 | 52.21 | 51.85 | 22,900 |
Nov 13, 2023 | 48.79 | 49.40 | 48.66 | 49.05 | 48.72 | 15,100 |
Nov 10, 2023 | 48.97 | 49.74 | 48.16 | 49.50 | 49.16 | 23,700 |
Nov 09, 2023 | 49.92 | 49.92 | 48.84 | 48.89 | 48.56 | 19,900 |
Nov 08, 2023 | 50.25 | 50.25 | 49.75 | 50.15 | 49.81 | 76,600 |
Nov 07, 2023 | 50.43 | 50.77 | 49.93 | 50.24 | 49.90 | 16,800 |
Nov 06, 2023 | 50.27 | 50.90 | 50.07 | 50.85 | 50.50 | 37,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |