Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 52.01 | 53.00 | 51.39 | 51.60 | 51.60 | 254,500 |
Mar 27, 2024 | 49.41 | 52.03 | 49.41 | 51.84 | 51.84 | 441,900 |
Mar 26, 2024 | 49.06 | 49.81 | 49.05 | 49.12 | 49.12 | 132,600 |
Mar 25, 2024 | 48.43 | 49.20 | 48.43 | 48.91 | 48.91 | 75,400 |
Mar 22, 2024 | 49.13 | 50.15 | 48.39 | 48.41 | 48.41 | 127,600 |
Mar 21, 2024 | 48.11 | 49.15 | 47.46 | 48.90 | 48.90 | 169,900 |
Mar 20, 2024 | 47.90 | 48.34 | 47.62 | 47.88 | 47.88 | 125,100 |
Mar 19, 2024 | 47.74 | 48.50 | 47.68 | 48.10 | 48.10 | 274,300 |
Mar 18, 2024 | 48.34 | 48.66 | 47.57 | 47.64 | 47.64 | 144,600 |
Mar 15, 2024 | 47.16 | 48.71 | 47.16 | 48.55 | 48.55 | 510,700 |
Mar 14, 2024 | 47.16 | 47.47 | 46.81 | 47.46 | 47.46 | 202,400 |
Mar 13, 2024 | 47.17 | 47.60 | 46.93 | 47.46 | 47.46 | 143,100 |
Mar 12, 2024 | 47.31 | 47.65 | 46.94 | 47.14 | 47.14 | 296,500 |
Mar 12, 2024 | 0.318 Dividend | |||||
Mar 11, 2024 | 48.17 | 48.30 | 47.19 | 47.54 | 47.22 | 132,900 |
Mar 08, 2024 | 47.91 | 48.76 | 47.91 | 48.36 | 48.04 | 141,600 |
Mar 07, 2024 | 48.61 | 48.64 | 47.74 | 47.85 | 47.53 | 180,400 |
Mar 06, 2024 | 48.45 | 48.57 | 47.88 | 48.31 | 47.99 | 156,900 |
Mar 05, 2024 | 47.97 | 48.51 | 47.62 | 48.17 | 47.85 | 276,700 |
Mar 04, 2024 | 48.37 | 49.04 | 48.00 | 48.01 | 47.69 | 127,300 |
Mar 01, 2024 | 48.66 | 49.04 | 48.20 | 48.42 | 48.10 | 145,400 |
Feb 29, 2024 | 48.30 | 49.07 | 48.30 | 48.69 | 48.36 | 172,700 |
Feb 28, 2024 | 48.59 | 48.96 | 48.04 | 48.06 | 47.74 | 248,500 |
Feb 27, 2024 | 50.10 | 50.10 | 48.61 | 48.91 | 48.58 | 240,900 |
Feb 26, 2024 | 50.15 | 50.54 | 49.46 | 50.09 | 49.75 | 156,300 |
Feb 23, 2024 | 50.11 | 50.76 | 49.47 | 50.40 | 50.06 | 160,500 |
Feb 22, 2024 | 49.43 | 50.36 | 49.08 | 49.97 | 49.64 | 233,700 |
Feb 21, 2024 | 50.84 | 50.99 | 48.79 | 49.43 | 49.10 | 394,500 |
Feb 20, 2024 | 50.26 | 52.42 | 50.26 | 50.77 | 50.43 | 523,100 |
Feb 16, 2024 | 46.46 | 51.11 | 46.22 | 50.67 | 50.33 | 636,900 |
Feb 15, 2024 | 44.00 | 47.21 | 43.79 | 46.18 | 45.87 | 566,800 |
Feb 14, 2024 | 44.10 | 44.25 | 41.63 | 42.85 | 42.56 | 446,400 |
Feb 13, 2024 | 39.76 | 40.73 | 39.56 | 40.37 | 40.10 | 278,600 |
Feb 12, 2024 | 40.62 | 40.93 | 40.26 | 40.35 | 40.08 | 217,800 |
Feb 09, 2024 | 39.62 | 40.59 | 39.41 | 40.55 | 40.28 | 155,900 |
Feb 08, 2024 | 38.62 | 40.12 | 38.47 | 40.01 | 39.74 | 207,400 |
Feb 07, 2024 | 39.05 | 39.13 | 38.48 | 38.64 | 38.38 | 101,000 |
Feb 06, 2024 | 38.30 | 39.51 | 38.28 | 39.21 | 38.95 | 143,300 |
Feb 05, 2024 | 38.31 | 38.32 | 37.89 | 38.28 | 38.02 | 149,000 |
Feb 02, 2024 | 39.56 | 39.90 | 38.58 | 38.78 | 38.52 | 164,300 |
Feb 01, 2024 | 39.95 | 40.37 | 39.49 | 39.87 | 39.60 | 106,500 |
Jan 31, 2024 | 41.00 | 41.19 | 39.94 | 40.05 | 39.78 | 131,300 |
Jan 30, 2024 | 41.12 | 41.12 | 40.60 | 40.79 | 40.52 | 99,000 |
Jan 29, 2024 | 41.25 | 41.49 | 40.74 | 41.39 | 41.11 | 117,300 |
Jan 26, 2024 | 41.68 | 41.90 | 40.85 | 41.37 | 41.09 | 167,100 |
Jan 25, 2024 | 40.70 | 41.67 | 40.49 | 41.62 | 41.34 | 234,700 |
Jan 24, 2024 | 40.56 | 40.92 | 40.36 | 40.39 | 40.12 | 144,100 |
Jan 23, 2024 | 41.14 | 41.36 | 40.23 | 40.25 | 39.98 | 151,300 |
Jan 22, 2024 | 40.75 | 41.45 | 40.67 | 40.98 | 40.71 | 141,300 |
Jan 19, 2024 | 40.20 | 40.68 | 39.74 | 40.65 | 40.38 | 153,600 |
Jan 18, 2024 | 39.45 | 40.06 | 39.45 | 39.95 | 39.68 | 115,500 |
Jan 17, 2024 | 38.85 | 39.78 | 38.85 | 39.32 | 39.06 | 137,000 |
Jan 16, 2024 | 38.61 | 39.28 | 38.30 | 39.24 | 38.98 | 143,200 |
Jan 12, 2024 | 39.90 | 39.93 | 38.93 | 38.95 | 38.69 | 141,100 |
Jan 11, 2024 | 38.66 | 39.50 | 38.45 | 39.25 | 38.99 | 243,400 |
Jan 10, 2024 | 37.16 | 38.94 | 37.11 | 38.90 | 38.64 | 218,900 |
Jan 09, 2024 | 37.48 | 38.04 | 37.08 | 37.36 | 37.11 | 224,400 |
Jan 08, 2024 | 38.66 | 38.78 | 37.92 | 37.98 | 37.73 | 146,300 |
Jan 05, 2024 | 37.88 | 38.59 | 37.60 | 38.42 | 38.16 | 175,700 |
Jan 04, 2024 | 37.49 | 38.44 | 37.31 | 37.86 | 37.61 | 172,200 |
Jan 03, 2024 | 37.47 | 37.88 | 36.96 | 37.10 | 36.85 | 142,100 |
Jan 02, 2024 | 37.20 | 37.79 | 37.20 | 37.32 | 37.07 | 99,400 |
Dec 29, 2023 | 37.65 | 37.74 | 37.23 | 37.31 | 37.06 | 109,500 |
Dec 28, 2023 | 38.04 | 38.27 | 37.65 | 37.82 | 37.57 | 89,000 |
Dec 27, 2023 | 37.47 | 38.44 | 37.42 | 38.08 | 37.83 | 125,700 |
Dec 26, 2023 | 37.60 | 37.88 | 37.49 | 37.65 | 37.40 | 107,800 |
Dec 22, 2023 | 37.75 | 37.92 | 37.55 | 37.64 | 37.39 | 96,400 |
Dec 21, 2023 | 37.36 | 37.54 | 36.99 | 37.48 | 37.23 | 151,300 |
Dec 20, 2023 | 37.67 | 38.02 | 37.22 | 37.32 | 37.07 | 168,700 |
Dec 19, 2023 | 37.39 | 38.06 | 37.38 | 37.72 | 37.47 | 330,200 |
Dec 18, 2023 | 37.74 | 37.85 | 37.22 | 37.43 | 37.18 | 271,100 |
Dec 15, 2023 | 38.40 | 38.47 | 37.35 | 37.43 | 37.18 | 482,400 |
Dec 14, 2023 | 39.68 | 39.75 | 38.21 | 38.52 | 38.26 | 164,700 |
Dec 13, 2023 | 39.57 | 39.82 | 38.93 | 39.40 | 39.14 | 262,600 |
Dec 13, 2023 | 0.318 Dividend | |||||
Dec 12, 2023 | 39.06 | 39.92 | 38.78 | 39.74 | 39.16 | 108,000 |
Dec 11, 2023 | 38.93 | 39.60 | 38.78 | 39.21 | 38.64 | 127,100 |
Dec 08, 2023 | 39.13 | 39.13 | 38.55 | 38.89 | 38.32 | 128,700 |
Dec 07, 2023 | 39.07 | 39.37 | 38.83 | 39.10 | 38.53 | 113,000 |
Dec 06, 2023 | 39.25 | 39.78 | 38.94 | 39.16 | 38.59 | 180,600 |
Dec 05, 2023 | 39.87 | 40.32 | 39.37 | 39.40 | 38.82 | 306,900 |
Dec 04, 2023 | 38.79 | 39.90 | 38.79 | 39.87 | 39.29 | 182,600 |
Dec 01, 2023 | 37.15 | 39.04 | 37.15 | 38.94 | 38.37 | 254,500 |
Nov 30, 2023 | 36.81 | 37.28 | 36.81 | 37.25 | 36.70 | 130,800 |
Nov 29, 2023 | 36.71 | 37.32 | 36.37 | 36.52 | 35.99 | 99,300 |
Nov 28, 2023 | 37.10 | 37.16 | 36.66 | 36.70 | 36.16 | 92,100 |
Nov 27, 2023 | 36.66 | 37.34 | 36.53 | 37.19 | 36.65 | 87,600 |
Nov 24, 2023 | 36.66 | 37.00 | 36.48 | 36.87 | 36.33 | 31,900 |
Nov 22, 2023 | 36.57 | 36.66 | 36.19 | 36.61 | 36.07 | 80,500 |
Nov 21, 2023 | 36.26 | 36.72 | 36.14 | 36.31 | 35.78 | 78,500 |
Nov 20, 2023 | 36.02 | 36.45 | 35.62 | 36.32 | 35.79 | 90,100 |
Nov 17, 2023 | 36.21 | 36.59 | 36.01 | 36.06 | 35.53 | 109,100 |
Nov 16, 2023 | 36.36 | 36.42 | 36.00 | 36.06 | 35.53 | 78,900 |
Nov 15, 2023 | 36.56 | 37.03 | 36.30 | 36.35 | 35.82 | 159,200 |
Nov 14, 2023 | 36.18 | 36.70 | 36.00 | 36.68 | 36.14 | 169,900 |
Nov 13, 2023 | 36.00 | 36.22 | 35.47 | 35.71 | 35.19 | 121,500 |
Nov 10, 2023 | 36.28 | 36.33 | 35.90 | 36.06 | 35.53 | 109,900 |
Nov 09, 2023 | 36.50 | 36.81 | 36.28 | 36.33 | 35.80 | 119,700 |
Nov 08, 2023 | 37.15 | 37.15 | 36.40 | 36.64 | 36.10 | 126,400 |
Nov 07, 2023 | 36.73 | 37.26 | 36.62 | 37.04 | 36.50 | 162,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |