Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.43 | 51.47 | 51.43 | 51.47 | 51.47 | 235 |
Mar 27, 2024 | 50.46 | 51.14 | 50.46 | 51.14 | 51.14 | 700 |
Mar 26, 2024 | 50.67 | 50.67 | 50.00 | 50.00 | 50.00 | 600 |
Mar 25, 2024 | 50.68 | 50.68 | 50.38 | 50.41 | 50.41 | 800 |
Mar 22, 2024 | 50.77 | 50.77 | 50.41 | 50.48 | 50.48 | 2,100 |
Mar 21, 2024 | 50.93 | 50.93 | 50.81 | 50.81 | 50.81 | 1,700 |
Mar 20, 2024 | 50.26 | 50.75 | 50.26 | 50.75 | 50.75 | 200 |
Mar 19, 2024 | 49.76 | 50.02 | 49.76 | 50.02 | 50.02 | 600 |
Mar 18, 2024 | 50.34 | 50.34 | 49.94 | 49.95 | 49.95 | 800 |
Mar 18, 2024 | 0.123 Dividend | |||||
Mar 15, 2024 | 50.27 | 50.48 | 50.10 | 50.25 | 50.13 | 1,700 |
Mar 14, 2024 | 51.38 | 51.38 | 50.05 | 50.38 | 50.26 | 6,800 |
Mar 13, 2024 | 51.51 | 51.59 | 51.31 | 51.31 | 51.18 | 200 |
Mar 12, 2024 | 51.64 | 51.64 | 51.37 | 51.37 | 51.24 | 300 |
Mar 11, 2024 | 51.35 | 51.69 | 51.35 | 51.69 | 51.56 | 900 |
Mar 08, 2024 | 51.56 | 51.59 | 51.39 | 51.39 | 51.26 | 900 |
Mar 07, 2024 | 51.29 | 51.29 | 51.13 | 51.22 | 51.09 | 5,600 |
Mar 06, 2024 | 51.22 | 51.22 | 50.75 | 50.79 | 50.67 | 11,400 |
Mar 05, 2024 | 51.04 | 51.04 | 50.74 | 50.74 | 50.62 | 400 |
Mar 04, 2024 | 51.22 | 51.22 | 51.17 | 51.17 | 51.04 | 100 |
Mar 01, 2024 | 50.83 | 51.35 | 50.83 | 51.35 | 51.22 | 700 |
Feb 29, 2024 | 51.64 | 51.64 | 51.18 | 51.24 | 51.11 | 300 |
Feb 28, 2024 | 51.06 | 51.06 | 50.84 | 50.84 | 50.72 | 100 |
Feb 27, 2024 | 50.30 | 50.92 | 50.30 | 50.92 | 50.80 | 2,100 |
Feb 26, 2024 | 50.33 | 50.62 | 50.33 | 50.51 | 50.39 | 1,700 |
Feb 23, 2024 | 50.71 | 50.73 | 50.59 | 50.59 | 50.47 | 900 |
Feb 22, 2024 | 51.85 | 51.85 | 50.76 | 51.03 | 50.91 | 1,200 |
Feb 21, 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.53 | 300 |
Feb 20, 2024 | 51.53 | 51.79 | 51.53 | 51.77 | 51.64 | 1,100 |
Feb 16, 2024 | 52.23 | 52.29 | 51.90 | 51.90 | 51.77 | 700 |
Feb 15, 2024 | 52.76 | 53.24 | 52.51 | 53.21 | 53.08 | 9,100 |
Feb 14, 2024 | 51.94 | 51.94 | 51.73 | 51.73 | 51.60 | 4,600 |
Feb 13, 2024 | 52.44 | 52.56 | 51.34 | 51.34 | 51.21 | 1,900 |
Feb 12, 2024 | 52.60 | 53.47 | 52.60 | 53.40 | 53.27 | 1,100 |
Feb 09, 2024 | 51.91 | 52.34 | 51.76 | 52.34 | 52.21 | 600 |
Feb 08, 2024 | 51.24 | 51.82 | 51.24 | 51.82 | 51.69 | 700 |
Feb 07, 2024 | 51.41 | 51.50 | 51.35 | 51.35 | 51.22 | 1,800 |
Feb 06, 2024 | 51.35 | 51.49 | 51.35 | 51.43 | 51.30 | 700 |
Feb 05, 2024 | 51.31 | 51.31 | 50.79 | 50.82 | 50.70 | 800 |
Feb 02, 2024 | 51.54 | 51.96 | 51.54 | 51.72 | 51.59 | 800 |
Feb 01, 2024 | 51.46 | 52.00 | 51.43 | 52.00 | 51.87 | 3,300 |
Jan 31, 2024 | 52.12 | 52.35 | 51.25 | 51.25 | 51.12 | 2,800 |
Jan 30, 2024 | 52.19 | 52.23 | 52.03 | 52.03 | 51.90 | 700 |
Jan 29, 2024 | 52.05 | 52.50 | 52.05 | 52.50 | 52.37 | 200 |
Jan 26, 2024 | 52.13 | 52.54 | 52.12 | 52.12 | 51.99 | 1,700 |
Jan 25, 2024 | 51.88 | 52.26 | 51.77 | 52.01 | 51.88 | 3,400 |
Jan 24, 2024 | 52.82 | 52.82 | 51.52 | 51.52 | 51.39 | 1,300 |
Jan 23, 2024 | 52.47 | 52.48 | 52.29 | 52.42 | 52.29 | 800 |
Jan 22, 2024 | 52.05 | 52.34 | 52.05 | 52.19 | 52.06 | 700 |
Jan 19, 2024 | 51.33 | 51.60 | 51.28 | 51.60 | 51.47 | 6,200 |
Jan 18, 2024 | 51.31 | 51.61 | 51.31 | 51.48 | 51.35 | 600 |
Jan 17, 2024 | 51.32 | 51.33 | 51.10 | 51.33 | 51.20 | 1,200 |
Jan 16, 2024 | 51.81 | 51.81 | 51.63 | 51.74 | 51.61 | 9,200 |
Jan 12, 2024 | 52.33 | 52.33 | 51.90 | 51.90 | 51.77 | 600 |
Jan 11, 2024 | 51.77 | 51.81 | 51.61 | 51.77 | 51.64 | 3,000 |
Jan 10, 2024 | 51.91 | 52.77 | 51.91 | 52.77 | 52.64 | 400 |
Jan 09, 2024 | 51.87 | 51.95 | 51.86 | 51.86 | 51.73 | 600 |
Jan 08, 2024 | 52.28 | 52.69 | 52.28 | 52.69 | 52.56 | 700 |
Jan 05, 2024 | 52.26 | 52.26 | 52.12 | 52.12 | 51.99 | 800 |
Jan 04, 2024 | 53.17 | 53.17 | 52.54 | 52.57 | 52.44 | 5,500 |
Jan 03, 2024 | 53.48 | 53.61 | 52.81 | 52.97 | 52.84 | 2,700 |
Jan 02, 2024 | 53.70 | 54.37 | 53.70 | 53.84 | 53.71 | 3,800 |
Dec 29, 2023 | 54.23 | 54.23 | 54.11 | 54.11 | 53.98 | 1,300 |
Dec 28, 2023 | 54.38 | 54.40 | 54.33 | 54.40 | 54.27 | 600 |
Dec 27, 2023 | 54.61 | 54.61 | 54.22 | 54.22 | 54.09 | 9,700 |
Dec 26, 2023 | 54.56 | 54.56 | 54.46 | 54.46 | 54.33 | 400 |
Dec 22, 2023 | 54.04 | 54.04 | 54.04 | 54.04 | 53.91 | 300 |
Dec 21, 2023 | 53.51 | 53.93 | 53.42 | 53.93 | 53.80 | 500 |
Dec 20, 2023 | 54.21 | 54.21 | 53.06 | 53.06 | 52.93 | 500 |
Dec 19, 2023 | 53.78 | 54.02 | 53.52 | 54.02 | 53.89 | 1,700 |
Dec 18, 2023 | 52.64 | 52.88 | 52.64 | 52.82 | 52.69 | 1,000 |
Dec 18, 2023 | 0.272 Dividend | |||||
Dec 15, 2023 | 52.62 | 52.95 | 52.61 | 52.95 | 52.55 | 500 |
Dec 14, 2023 | 53.77 | 54.50 | 53.35 | 53.55 | 53.14 | 1,300 |
Dec 13, 2023 | 51.25 | 52.90 | 51.24 | 52.90 | 52.50 | 800 |
Dec 12, 2023 | 51.08 | 51.46 | 51.06 | 51.41 | 51.02 | 1,800 |
Dec 11, 2023 | 51.24 | 51.51 | 51.24 | 51.51 | 51.12 | 600 |
Dec 08, 2023 | 51.36 | 51.36 | 51.36 | 51.36 | 50.97 | 400 |
Dec 07, 2023 | 51.09 | 51.21 | 51.09 | 51.21 | 50.82 | 100 |
Dec 06, 2023 | 51.60 | 51.60 | 51.00 | 51.00 | 50.61 | 2,600 |
Dec 05, 2023 | 51.34 | 51.34 | 51.03 | 51.03 | 50.64 | 700 |
Dec 04, 2023 | 51.64 | 51.90 | 51.64 | 51.80 | 51.41 | 3,100 |
Dec 01, 2023 | 49.68 | 51.23 | 49.68 | 51.23 | 50.84 | 1,000 |
Nov 30, 2023 | 49.83 | 49.94 | 49.83 | 49.94 | 49.56 | 1,200 |
Nov 29, 2023 | 50.29 | 50.29 | 49.65 | 49.74 | 49.36 | 1,900 |
Nov 28, 2023 | 50.01 | 50.01 | 49.75 | 49.75 | 49.37 | 800 |
Nov 27, 2023 | 50.38 | 50.38 | 50.25 | 50.25 | 49.87 | 1,200 |
Nov 24, 2023 | 50.48 | 50.53 | 50.40 | 50.52 | 50.14 | 500 |
Nov 22, 2023 | 50.43 | 50.43 | 50.36 | 50.36 | 49.98 | 4,300 |
Nov 21, 2023 | 50.73 | 50.73 | 50.17 | 50.17 | 49.79 | 1,100 |
Nov 20, 2023 | 50.72 | 50.72 | 50.69 | 50.69 | 50.31 | 300 |
Nov 17, 2023 | 50.71 | 50.75 | 50.60 | 50.75 | 50.37 | 900 |
Nov 16, 2023 | 50.37 | 50.49 | 50.34 | 50.34 | 49.96 | 400 |
Nov 15, 2023 | 51.07 | 51.07 | 50.80 | 50.90 | 50.51 | 1,300 |
Nov 14, 2023 | 49.28 | 50.75 | 49.28 | 50.69 | 50.31 | 7,700 |
Nov 13, 2023 | 48.34 | 48.51 | 48.34 | 48.34 | 47.97 | 1,500 |
Nov 10, 2023 | 48.69 | 48.81 | 48.38 | 48.62 | 48.25 | 1,800 |
Nov 09, 2023 | 49.28 | 49.28 | 48.62 | 48.66 | 48.29 | 600 |
Nov 08, 2023 | 49.51 | 49.51 | 48.99 | 49.05 | 48.68 | 1,000 |
Nov 07, 2023 | 49.79 | 49.90 | 49.69 | 49.69 | 49.31 | 1,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |