Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.02 | 38.43 | 37.67 | 37.83 | 37.83 | 857,000 |
Mar 27, 2024 | 37.34 | 38.25 | 37.34 | 38.24 | 38.24 | 590,400 |
Mar 26, 2024 | 37.69 | 37.69 | 37.02 | 37.30 | 37.30 | 318,200 |
Mar 25, 2024 | 37.31 | 37.78 | 37.01 | 37.38 | 37.38 | 786,400 |
Mar 22, 2024 | 39.03 | 39.03 | 36.78 | 37.02 | 37.02 | 543,600 |
Mar 21, 2024 | 38.39 | 39.09 | 38.39 | 38.85 | 38.85 | 314,300 |
Mar 20, 2024 | 36.60 | 38.65 | 36.60 | 38.25 | 38.25 | 651,700 |
Mar 19, 2024 | 36.82 | 37.30 | 36.82 | 36.93 | 36.93 | 528,700 |
Mar 18, 2024 | 37.87 | 37.95 | 37.16 | 37.31 | 37.31 | 434,400 |
Mar 15, 2024 | 37.59 | 38.44 | 37.49 | 37.82 | 37.82 | 1,960,100 |
Mar 14, 2024 | 39.30 | 39.35 | 37.66 | 37.90 | 37.90 | 503,100 |
Mar 13, 2024 | 39.45 | 39.97 | 39.19 | 39.56 | 39.56 | 283,200 |
Mar 12, 2024 | 39.98 | 39.98 | 39.22 | 39.58 | 39.58 | 252,000 |
Mar 11, 2024 | 40.22 | 40.59 | 39.99 | 40.01 | 40.01 | 280,100 |
Mar 08, 2024 | 41.30 | 41.35 | 40.51 | 40.53 | 40.53 | 198,700 |
Mar 07, 2024 | 41.05 | 41.18 | 40.51 | 40.63 | 40.63 | 206,300 |
Mar 06, 2024 | 40.83 | 41.22 | 39.26 | 40.49 | 40.49 | 256,500 |
Mar 05, 2024 | 38.71 | 40.78 | 38.56 | 40.74 | 40.74 | 361,600 |
Mar 04, 2024 | 39.20 | 39.74 | 38.81 | 38.85 | 38.85 | 292,900 |
Mar 01, 2024 | 38.87 | 38.93 | 38.17 | 38.79 | 38.79 | 188,500 |
Feb 29, 2024 | 39.36 | 39.84 | 38.84 | 39.05 | 39.05 | 259,500 |
Feb 28, 2024 | 38.73 | 39.20 | 38.53 | 38.57 | 38.57 | 213,100 |
Feb 27, 2024 | 39.00 | 39.28 | 38.71 | 39.11 | 39.11 | 195,500 |
Feb 27, 2024 | 0.34 Dividend | |||||
Feb 26, 2024 | 39.29 | 39.60 | 38.94 | 39.10 | 38.76 | 242,100 |
Feb 23, 2024 | 39.21 | 39.93 | 38.87 | 39.45 | 39.11 | 178,300 |
Feb 22, 2024 | 39.18 | 39.46 | 38.83 | 39.25 | 38.91 | 274,400 |
Feb 21, 2024 | 39.81 | 39.81 | 39.23 | 39.38 | 39.04 | 288,200 |
Feb 20, 2024 | 39.72 | 40.34 | 39.66 | 39.86 | 39.51 | 441,900 |
Feb 16, 2024 | 40.57 | 40.76 | 40.15 | 40.35 | 40.00 | 225,600 |
Feb 15, 2024 | 39.48 | 41.17 | 39.48 | 40.88 | 40.52 | 295,600 |
Feb 14, 2024 | 39.25 | 39.60 | 38.49 | 39.27 | 38.93 | 337,300 |
Feb 13, 2024 | 39.34 | 40.20 | 38.13 | 38.69 | 38.35 | 456,500 |
Feb 12, 2024 | 39.78 | 41.14 | 39.78 | 40.70 | 40.35 | 285,500 |
Feb 09, 2024 | 39.43 | 39.85 | 38.58 | 39.76 | 39.41 | 236,700 |
Feb 08, 2024 | 38.76 | 39.38 | 38.62 | 39.28 | 38.94 | 279,700 |
Feb 07, 2024 | 39.48 | 39.48 | 38.30 | 38.93 | 38.59 | 247,300 |
Feb 06, 2024 | 39.13 | 39.67 | 38.91 | 39.28 | 38.94 | 423,700 |
Feb 05, 2024 | 39.61 | 39.73 | 38.96 | 39.15 | 38.81 | 279,200 |
Feb 02, 2024 | 39.16 | 40.36 | 39.16 | 40.09 | 39.74 | 284,900 |
Feb 01, 2024 | 41.46 | 41.74 | 38.88 | 40.12 | 39.77 | 419,700 |
Jan 31, 2024 | 42.26 | 42.95 | 41.12 | 41.17 | 40.81 | 315,700 |
Jan 30, 2024 | 43.69 | 43.81 | 43.02 | 43.03 | 42.66 | 267,500 |
Jan 29, 2024 | 43.32 | 43.77 | 43.12 | 43.67 | 43.29 | 606,400 |
Jan 26, 2024 | 43.29 | 43.54 | 42.85 | 43.17 | 42.79 | 413,500 |
Jan 25, 2024 | 44.05 | 44.26 | 42.19 | 43.06 | 42.69 | 576,600 |
Jan 24, 2024 | 43.58 | 44.30 | 43.58 | 43.95 | 43.57 | 292,700 |
Jan 23, 2024 | 44.25 | 44.37 | 43.18 | 43.59 | 43.21 | 239,500 |
Jan 22, 2024 | 43.13 | 44.13 | 43.06 | 44.06 | 43.68 | 364,300 |
Jan 19, 2024 | 41.89 | 42.70 | 41.16 | 42.70 | 42.33 | 286,900 |
Jan 18, 2024 | 41.71 | 42.02 | 41.23 | 41.57 | 41.21 | 191,800 |
Jan 17, 2024 | 40.86 | 41.81 | 40.78 | 41.46 | 41.10 | 259,600 |
Jan 16, 2024 | 42.07 | 42.58 | 41.56 | 41.58 | 41.22 | 287,500 |
Jan 12, 2024 | 43.46 | 43.69 | 42.20 | 42.75 | 42.38 | 180,000 |
Jan 11, 2024 | 43.01 | 43.03 | 42.15 | 42.98 | 42.61 | 230,500 |
Jan 10, 2024 | 43.10 | 43.41 | 42.72 | 43.38 | 43.00 | 210,300 |
Jan 09, 2024 | 43.33 | 43.53 | 43.08 | 43.39 | 43.01 | 168,300 |
Jan 08, 2024 | 43.61 | 43.99 | 43.33 | 43.98 | 43.60 | 163,100 |
Jan 05, 2024 | 43.00 | 44.11 | 43.00 | 43.53 | 43.15 | 254,000 |
Jan 04, 2024 | 43.48 | 43.70 | 43.25 | 43.27 | 42.89 | 258,200 |
Jan 03, 2024 | 44.44 | 44.44 | 43.19 | 43.24 | 42.86 | 369,600 |
Jan 02, 2024 | 44.07 | 45.12 | 44.00 | 44.66 | 44.27 | 233,800 |
Dec 29, 2023 | 45.24 | 45.33 | 44.51 | 44.57 | 44.18 | 173,600 |
Dec 28, 2023 | 45.23 | 45.55 | 44.98 | 45.29 | 44.90 | 189,400 |
Dec 27, 2023 | 45.26 | 45.72 | 45.05 | 45.44 | 45.04 | 272,600 |
Dec 26, 2023 | 44.75 | 45.42 | 44.62 | 45.31 | 44.92 | 222,400 |
Dec 22, 2023 | 44.78 | 45.28 | 44.40 | 44.56 | 44.17 | 224,200 |
Dec 21, 2023 | 44.24 | 44.51 | 43.83 | 44.37 | 43.98 | 229,200 |
Dec 20, 2023 | 44.72 | 45.56 | 43.85 | 43.86 | 43.48 | 436,500 |
Dec 19, 2023 | 44.13 | 45.05 | 43.77 | 44.70 | 44.31 | 338,000 |
Dec 18, 2023 | 44.42 | 44.64 | 43.92 | 43.99 | 43.61 | 286,900 |
Dec 15, 2023 | 44.15 | 44.57 | 43.51 | 44.24 | 43.86 | 1,291,600 |
Dec 14, 2023 | 43.09 | 44.54 | 42.99 | 44.31 | 43.92 | 546,300 |
Dec 13, 2023 | 40.09 | 42.30 | 39.77 | 42.18 | 41.81 | 393,000 |
Dec 12, 2023 | 40.03 | 40.52 | 39.84 | 39.93 | 39.58 | 435,000 |
Dec 11, 2023 | 40.05 | 40.34 | 39.25 | 40.22 | 39.87 | 233,800 |
Dec 08, 2023 | 39.38 | 40.04 | 39.07 | 39.94 | 39.59 | 240,100 |
Dec 07, 2023 | 38.40 | 39.39 | 38.22 | 39.39 | 39.05 | 228,700 |
Dec 06, 2023 | 38.89 | 39.67 | 38.33 | 38.38 | 38.05 | 323,900 |
Dec 05, 2023 | 38.86 | 39.07 | 38.32 | 38.51 | 38.18 | 188,100 |
Dec 04, 2023 | 38.03 | 39.10 | 38.03 | 38.88 | 38.54 | 250,200 |
Dec 01, 2023 | 36.65 | 38.62 | 36.17 | 38.44 | 38.11 | 297,700 |
Nov 30, 2023 | 36.86 | 37.02 | 36.53 | 36.68 | 36.36 | 241,700 |
Nov 29, 2023 | 36.38 | 37.18 | 36.38 | 36.76 | 36.44 | 212,600 |
Nov 28, 2023 | 36.33 | 36.33 | 35.68 | 36.08 | 35.77 | 239,100 |
Nov 28, 2023 | 0.34 Dividend | |||||
Nov 27, 2023 | 36.51 | 36.75 | 36.27 | 36.62 | 35.96 | 240,300 |
Nov 24, 2023 | 36.77 | 36.96 | 36.50 | 36.65 | 35.99 | 65,700 |
Nov 22, 2023 | 36.85 | 37.00 | 36.53 | 36.68 | 36.02 | 108,700 |
Nov 21, 2023 | 37.09 | 37.09 | 36.48 | 36.53 | 35.88 | 174,500 |
Nov 20, 2023 | 37.37 | 37.37 | 36.94 | 37.11 | 36.45 | 456,300 |
Nov 17, 2023 | 37.36 | 37.63 | 37.04 | 37.37 | 36.70 | 269,600 |
Nov 16, 2023 | 36.72 | 37.32 | 36.48 | 36.88 | 36.22 | 241,200 |
Nov 15, 2023 | 37.36 | 38.00 | 37.31 | 37.57 | 36.90 | 341,900 |
Nov 14, 2023 | 36.12 | 37.89 | 36.00 | 37.43 | 36.76 | 557,100 |
Nov 13, 2023 | 34.75 | 35.06 | 34.46 | 34.77 | 34.15 | 223,500 |
Nov 10, 2023 | 35.09 | 35.40 | 34.37 | 34.96 | 34.33 | 257,900 |
Nov 09, 2023 | 35.24 | 35.88 | 34.70 | 34.96 | 34.33 | 368,900 |
Nov 08, 2023 | 36.13 | 36.13 | 34.89 | 35.06 | 34.43 | 261,200 |
Nov 07, 2023 | 36.62 | 36.62 | 36.07 | 36.13 | 35.48 | 263,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |