Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.51 | 54.63 | 54.51 | 54.55 | 54.55 | 175 |
Mar 28, 2024 | 22 Dividend | |||||
Mar 27, 2024 | 54.76 | 55.21 | 53.74 | 54.24 | 32.24 | 3,701 |
Mar 26, 2024 | 55.10 | 55.63 | 54.10 | 54.10 | 32.16 | 585 |
Mar 25, 2024 | 55.89 | 55.89 | 55.77 | 55.77 | 33.15 | 205 |
Mar 22, 2024 | 56.24 | 56.57 | 55.83 | 56.07 | 33.33 | 2,458 |
Mar 21, 2024 | 55.80 | 56.99 | 55.55 | 56.75 | 33.73 | 6,242 |
Mar 20, 2024 | 52.70 | 54.45 | 52.70 | 54.45 | 32.36 | 1,216 |
Mar 19, 2024 | 53.85 | 53.85 | 53.30 | 53.30 | 31.68 | 1,389 |
Mar 18, 2024 | 53.72 | 54.24 | 53.72 | 54.24 | 32.24 | 424 |
Mar 15, 2024 | 53.08 | 53.21 | 52.87 | 53.16 | 31.60 | 575 |
Mar 14, 2024 | 52.92 | 53.30 | 52.33 | 52.33 | 31.10 | 1,115 |
Mar 13, 2024 | 52.76 | 53.26 | 52.50 | 52.50 | 31.21 | 726 |
Mar 12, 2024 | 52.55 | 53.60 | 52.46 | 52.94 | 31.47 | 2,169 |
Mar 11, 2024 | 53.44 | 53.90 | 52.45 | 53.09 | 31.56 | 1,196 |
Mar 08, 2024 | 56.41 | 56.86 | 55.97 | 55.97 | 33.27 | 1,382 |
Mar 07, 2024 | 55.38 | 56.34 | 55.30 | 56.21 | 33.41 | 2,206 |
Mar 06, 2024 | 54.27 | 55.26 | 54.27 | 54.97 | 32.67 | 1,678 |
Mar 05, 2024 | 54.40 | 55.05 | 54.26 | 54.26 | 32.25 | 1,444 |
Mar 04, 2024 | 54.96 | 55.00 | 54.28 | 54.42 | 32.35 | 2,572 |
Mar 01, 2024 | 54.55 | 55.06 | 54.26 | 55.00 | 32.69 | 2,364 |
Feb 29, 2024 | 53.83 | 55.22 | 53.82 | 55.22 | 32.82 | 2,694 |
Feb 28, 2024 | 54.43 | 54.70 | 53.21 | 53.81 | 31.98 | 2,192 |
Feb 27, 2024 | 54.89 | 55.62 | 54.79 | 54.79 | 32.57 | 1,005 |
Feb 26, 2024 | 54.50 | 55.90 | 53.81 | 55.50 | 32.99 | 3,488 |
Feb 23, 2024 | 53.95 | 54.98 | 53.91 | 54.74 | 32.54 | 3,871 |
Feb 22, 2024 | 53.78 | 55.30 | 53.69 | 55.00 | 32.69 | 2,627 |
Feb 21, 2024 | 51.21 | 51.85 | 50.93 | 51.83 | 30.81 | 3,895 |
Feb 20, 2024 | 53.00 | 53.00 | 50.29 | 50.29 | 29.89 | 6,194 |
Feb 19, 2024 | 52.50 | 53.50 | 52.47 | 53.39 | 31.73 | 4,910 |
Feb 16, 2024 | 51.23 | 51.88 | 50.50 | 50.75 | 30.17 | 4,300 |
Feb 15, 2024 | 52.47 | 52.96 | 52.15 | 52.96 | 31.48 | 2,289 |
Feb 14, 2024 | 51.04 | 51.50 | 50.70 | 50.70 | 30.14 | 1,928 |
Feb 13, 2024 | 53.26 | 53.35 | 51.00 | 51.27 | 30.47 | 5,135 |
Feb 12, 2024 | 49.71 | 55.55 | 49.21 | 55.55 | 33.02 | 5,750 |
Feb 09, 2024 | 49.50 | 49.53 | 47.15 | 49.40 | 29.36 | 9,682 |
Feb 08, 2024 | 45.20 | 51.00 | 44.56 | 50.58 | 30.06 | 12,463 |
Feb 07, 2024 | 41.33 | 41.68 | 41.25 | 41.63 | 24.74 | 351 |
Feb 06, 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 24.58 | - |
Feb 05, 2024 | 41.13 | 41.68 | 41.08 | 41.68 | 24.77 | 1,211 |
Feb 02, 2024 | 40.31 | 40.45 | 39.87 | 40.45 | 24.04 | 1,768 |
Feb 01, 2024 | 40.20 | 40.28 | 40.19 | 40.28 | 23.94 | 251 |
Jan 31, 2024 | 40.24 | 40.39 | 39.86 | 40.00 | 23.78 | 8,402 |
Jan 30, 2024 | 40.73 | 40.73 | 40.57 | 40.57 | 24.11 | 287 |
Jan 29, 2024 | 40.69 | 40.77 | 40.47 | 40.68 | 24.18 | 238 |
Jan 26, 2024 | 40.63 | 40.82 | 40.51 | 40.82 | 24.26 | 1,398 |
Jan 25, 2024 | 41.38 | 41.44 | 41.33 | 41.33 | 24.56 | 142 |
Jan 24, 2024 | 41.72 | 42.13 | 41.53 | 41.94 | 24.93 | 1,593 |
Jan 23, 2024 | 41.62 | 41.62 | 41.28 | 41.28 | 24.54 | 916 |
Jan 22, 2024 | 41.54 | 41.99 | 41.51 | 41.99 | 24.96 | 6,058 |
Jan 19, 2024 | 40.47 | 40.90 | 40.47 | 40.90 | 24.31 | 740 |
Jan 18, 2024 | 40.04 | 41.10 | 39.98 | 41.10 | 24.43 | 1,865 |
Jan 17, 2024 | 40.41 | 40.41 | 40.20 | 40.37 | 23.99 | 639 |
Jan 16, 2024 | 39.99 | 40.21 | 39.74 | 40.21 | 23.90 | 4,512 |
Jan 15, 2024 | 40.55 | 40.55 | 40.21 | 40.33 | 23.97 | 1,018 |
Jan 12, 2024 | 40.35 | 40.65 | 39.73 | 40.55 | 24.10 | 16,174 |
Jan 11, 2024 | 40.13 | 40.44 | 40.00 | 40.35 | 23.98 | 2,875 |
Jan 10, 2024 | 39.74 | 39.95 | 39.71 | 39.81 | 23.66 | 444 |
Jan 09, 2024 | 39.51 | 39.55 | 39.38 | 39.55 | 23.51 | 356 |
Jan 08, 2024 | 38.33 | 39.15 | 38.13 | 39.15 | 23.27 | 493 |
Jan 05, 2024 | 38.26 | 38.61 | 38.18 | 38.61 | 22.95 | 1,485 |
Jan 04, 2024 | 38.48 | 38.48 | 38.10 | 38.10 | 22.65 | 120 |
Jan 03, 2024 | 39.44 | 39.99 | 39.28 | 39.99 | 23.77 | 352 |
Jan 02, 2024 | 39.86 | 39.97 | 39.40 | 39.40 | 23.42 | 347 |
Dec 29, 2023 | 40.06 | 40.06 | 40.06 | 40.06 | 23.81 | - |
Dec 28, 2023 | 40.19 | 40.46 | 40.19 | 40.46 | 24.05 | 597 |
Dec 27, 2023 | 40.08 | 40.35 | 40.00 | 40.35 | 23.99 | 4,083 |
Dec 22, 2023 | 38.34 | 38.85 | 38.16 | 38.69 | 22.99 | 1,795 |
Dec 21, 2023 | 38.31 | 38.76 | 37.99 | 38.76 | 23.04 | 1,932 |
Dec 20, 2023 | 38.51 | 38.71 | 38.34 | 38.51 | 22.89 | 840 |
Dec 19, 2023 | 38.65 | 38.77 | 38.65 | 38.73 | 23.02 | 384 |
Dec 18, 2023 | 39.00 | 39.00 | 38.54 | 38.54 | 22.91 | 410 |
Dec 15, 2023 | 38.87 | 39.08 | 38.77 | 39.08 | 23.23 | 885 |
Dec 14, 2023 | 37.99 | 38.26 | 37.99 | 38.26 | 22.74 | 1,410 |
Dec 13, 2023 | 37.22 | 37.60 | 37.13 | 37.15 | 22.08 | 1,950 |
Dec 12, 2023 | 36.64 | 36.81 | 36.46 | 36.58 | 21.74 | 3,197 |
Dec 11, 2023 | 36.69 | 36.78 | 36.26 | 36.63 | 21.77 | 1,992 |
Dec 08, 2023 | 36.28 | 36.69 | 36.13 | 36.69 | 21.81 | 850 |
Dec 07, 2023 | 36.15 | 36.15 | 35.83 | 35.93 | 21.36 | 1,737 |
Dec 06, 2023 | 36.38 | 36.38 | 35.90 | 35.90 | 21.34 | 2,870 |
Dec 05, 2023 | 36.08 | 36.31 | 36.02 | 36.31 | 21.58 | 80 |
Dec 04, 2023 | 36.56 | 36.94 | 36.47 | 36.94 | 21.95 | 3,068 |
Dec 01, 2023 | 36.54 | 36.82 | 36.54 | 36.82 | 21.89 | 330 |
Nov 30, 2023 | 37.18 | 37.33 | 37.04 | 37.28 | 22.16 | 1,109 |
Nov 29, 2023 | 37.28 | 37.44 | 37.23 | 37.23 | 22.13 | 750 |
Nov 28, 2023 | 37.74 | 37.76 | 37.53 | 37.69 | 22.40 | 345 |
Nov 27, 2023 | 37.29 | 37.54 | 37.24 | 37.40 | 22.23 | 1,635 |
Nov 24, 2023 | 38.43 | 38.43 | 38.08 | 38.29 | 22.76 | 542 |
Nov 23, 2023 | 38.21 | 38.42 | 38.15 | 38.42 | 22.84 | 102 |
Nov 22, 2023 | 38.03 | 38.49 | 37.90 | 38.49 | 22.88 | 4,740 |
Nov 21, 2023 | 38.35 | 38.46 | 37.82 | 37.82 | 22.48 | 1,745 |
Nov 20, 2023 | 37.93 | 38.00 | 37.65 | 38.00 | 22.59 | 426 |
Nov 17, 2023 | 36.94 | 37.19 | 36.94 | 37.19 | 22.11 | 11 |
Nov 16, 2023 | 37.12 | 37.12 | 36.85 | 36.85 | 21.90 | 1,000 |
Nov 15, 2023 | 36.57 | 36.77 | 36.35 | 36.77 | 21.86 | 1,330 |
Nov 14, 2023 | 35.15 | 35.66 | 34.97 | 35.66 | 21.20 | 1,047 |
Nov 13, 2023 | 35.68 | 35.68 | 35.42 | 35.47 | 21.08 | 663 |
Nov 10, 2023 | 35.65 | 36.00 | 35.56 | 36.00 | 21.40 | 2,110 |
Nov 09, 2023 | 36.40 | 37.19 | 36.40 | 36.70 | 21.81 | 236 |
Nov 08, 2023 | 38.71 | 39.24 | 38.58 | 39.01 | 23.19 | 991 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |