Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.62 | 40.67 | 39.62 | 39.90 | 39.90 | 566,200 |
Mar 27, 2024 | 38.68 | 39.68 | 38.68 | 39.62 | 39.62 | 319,100 |
Mar 26, 2024 | 38.38 | 38.62 | 38.03 | 38.38 | 38.38 | 282,000 |
Mar 25, 2024 | 37.73 | 38.42 | 37.73 | 38.07 | 38.07 | 271,500 |
Mar 22, 2024 | 38.34 | 38.34 | 37.65 | 37.66 | 37.66 | 272,200 |
Mar 21, 2024 | 37.93 | 38.45 | 37.93 | 38.18 | 38.18 | 314,100 |
Mar 20, 2024 | 37.29 | 38.00 | 37.23 | 37.91 | 37.91 | 268,700 |
Mar 19, 2024 | 37.51 | 37.97 | 37.47 | 37.49 | 37.49 | 327,000 |
Mar 18, 2024 | 37.52 | 38.11 | 37.43 | 37.55 | 37.55 | 302,500 |
Mar 15, 2024 | 37.18 | 37.82 | 37.18 | 37.62 | 37.62 | 924,300 |
Mar 14, 2024 | 37.66 | 37.71 | 36.97 | 37.45 | 37.45 | 362,900 |
Mar 13, 2024 | 37.71 | 38.53 | 37.71 | 37.85 | 37.85 | 521,900 |
Mar 12, 2024 | 37.10 | 38.33 | 37.10 | 37.95 | 37.95 | 372,300 |
Mar 11, 2024 | 37.36 | 37.58 | 37.08 | 37.37 | 37.37 | 379,000 |
Mar 08, 2024 | 37.01 | 37.64 | 36.81 | 37.62 | 37.62 | 449,000 |
Mar 07, 2024 | 37.74 | 38.05 | 36.78 | 36.81 | 36.81 | 570,400 |
Mar 06, 2024 | 37.97 | 38.50 | 37.48 | 37.67 | 37.67 | 420,300 |
Mar 05, 2024 | 36.79 | 37.08 | 36.61 | 36.92 | 36.92 | 370,600 |
Mar 04, 2024 | 38.00 | 38.00 | 36.23 | 37.11 | 37.11 | 537,000 |
Mar 01, 2024 | 36.49 | 37.06 | 36.13 | 36.85 | 36.85 | 473,300 |
Feb 29, 2024 | 38.60 | 38.84 | 35.55 | 36.13 | 36.13 | 1,141,100 |
Feb 28, 2024 | 40.69 | 41.32 | 40.42 | 40.43 | 40.43 | 328,300 |
Feb 27, 2024 | 41.24 | 41.37 | 40.99 | 41.24 | 41.24 | 198,600 |
Feb 26, 2024 | 40.88 | 41.44 | 40.88 | 41.11 | 41.11 | 171,200 |
Feb 26, 2024 | 0.05 Dividend | |||||
Feb 23, 2024 | 40.99 | 41.57 | 40.75 | 41.20 | 41.15 | 135,200 |
Feb 22, 2024 | 41.27 | 41.49 | 40.79 | 40.87 | 40.82 | 195,300 |
Feb 21, 2024 | 41.56 | 41.56 | 41.00 | 41.26 | 41.21 | 152,500 |
Feb 20, 2024 | 41.17 | 41.72 | 41.02 | 41.60 | 41.55 | 307,300 |
Feb 16, 2024 | 42.03 | 42.15 | 41.63 | 41.65 | 41.60 | 224,400 |
Feb 15, 2024 | 41.31 | 42.21 | 41.30 | 42.21 | 42.16 | 210,200 |
Feb 14, 2024 | 40.58 | 41.17 | 40.46 | 40.96 | 40.91 | 210,000 |
Feb 13, 2024 | 41.15 | 41.34 | 39.87 | 40.04 | 39.99 | 440,200 |
Feb 12, 2024 | 41.30 | 42.14 | 41.26 | 42.04 | 41.99 | 279,500 |
Feb 09, 2024 | 40.75 | 41.29 | 40.60 | 41.26 | 41.21 | 195,500 |
Feb 08, 2024 | 40.13 | 40.68 | 40.08 | 40.62 | 40.57 | 197,500 |
Feb 07, 2024 | 40.23 | 40.62 | 40.11 | 40.20 | 40.15 | 132,500 |
Feb 06, 2024 | 40.01 | 40.45 | 39.97 | 40.23 | 40.18 | 134,100 |
Feb 05, 2024 | 40.41 | 40.41 | 39.73 | 40.09 | 40.04 | 187,900 |
Feb 02, 2024 | 40.48 | 40.94 | 40.21 | 40.82 | 40.77 | 156,600 |
Feb 01, 2024 | 40.35 | 40.87 | 40.13 | 40.86 | 40.81 | 252,600 |
Jan 31, 2024 | 40.87 | 41.33 | 40.06 | 40.16 | 40.11 | 315,100 |
Jan 30, 2024 | 41.10 | 41.31 | 40.69 | 40.91 | 40.86 | 352,400 |
Jan 29, 2024 | 40.42 | 41.33 | 40.42 | 41.19 | 41.14 | 192,100 |
Jan 26, 2024 | 40.59 | 40.72 | 40.32 | 40.52 | 40.47 | 132,500 |
Jan 25, 2024 | 40.63 | 40.68 | 40.08 | 40.38 | 40.33 | 173,100 |
Jan 24, 2024 | 41.07 | 41.07 | 39.99 | 40.19 | 40.14 | 157,100 |
Jan 23, 2024 | 40.54 | 40.64 | 40.14 | 40.64 | 40.59 | 234,700 |
Jan 22, 2024 | 39.42 | 40.30 | 39.42 | 40.20 | 40.15 | 290,000 |
Jan 19, 2024 | 38.99 | 39.19 | 38.85 | 39.15 | 39.10 | 210,500 |
Jan 18, 2024 | 38.58 | 38.91 | 38.44 | 38.77 | 38.72 | 247,900 |
Jan 17, 2024 | 38.21 | 38.68 | 38.13 | 38.40 | 38.35 | 237,400 |
Jan 16, 2024 | 38.47 | 38.90 | 38.47 | 38.64 | 38.59 | 254,000 |
Jan 12, 2024 | 39.38 | 39.53 | 38.68 | 38.79 | 38.74 | 178,700 |
Jan 11, 2024 | 38.66 | 38.95 | 38.29 | 38.94 | 38.89 | 251,300 |
Jan 10, 2024 | 38.90 | 38.99 | 38.54 | 38.71 | 38.66 | 201,500 |
Jan 09, 2024 | 39.44 | 39.44 | 38.94 | 38.99 | 38.94 | 248,200 |
Jan 08, 2024 | 39.47 | 39.98 | 39.08 | 39.95 | 39.90 | 292,500 |
Jan 05, 2024 | 39.86 | 40.30 | 39.24 | 39.26 | 39.21 | 293,600 |
Jan 04, 2024 | 40.25 | 40.53 | 40.05 | 40.21 | 40.16 | 237,200 |
Jan 03, 2024 | 40.74 | 41.15 | 40.23 | 40.30 | 40.25 | 330,100 |
Jan 02, 2024 | 40.60 | 41.09 | 40.57 | 40.87 | 40.82 | 277,300 |
Dec 29, 2023 | 40.99 | 41.30 | 40.84 | 40.94 | 40.89 | 185,700 |
Dec 28, 2023 | 40.85 | 41.28 | 40.67 | 41.05 | 41.00 | 263,900 |
Dec 27, 2023 | 41.01 | 41.15 | 40.70 | 40.97 | 40.92 | 708,200 |
Dec 26, 2023 | 41.15 | 41.20 | 40.86 | 40.96 | 40.91 | 212,000 |
Dec 22, 2023 | 41.34 | 41.62 | 40.99 | 41.00 | 40.95 | 234,200 |
Dec 21, 2023 | 40.77 | 41.22 | 40.41 | 41.15 | 41.10 | 339,800 |
Dec 20, 2023 | 41.23 | 41.51 | 40.45 | 40.53 | 40.48 | 331,600 |
Dec 19, 2023 | 40.63 | 41.39 | 40.44 | 41.25 | 41.20 | 263,200 |
Dec 18, 2023 | 40.41 | 40.42 | 39.90 | 40.36 | 40.31 | 343,600 |
Dec 15, 2023 | 40.43 | 41.02 | 40.15 | 40.30 | 40.25 | 1,115,200 |
Dec 14, 2023 | 40.98 | 41.22 | 40.24 | 40.50 | 40.45 | 487,400 |
Dec 13, 2023 | 39.40 | 40.35 | 39.22 | 40.24 | 40.19 | 424,000 |
Dec 12, 2023 | 39.41 | 39.57 | 39.09 | 39.49 | 39.44 | 274,000 |
Dec 11, 2023 | 39.00 | 39.42 | 38.99 | 39.38 | 39.33 | 292,200 |
Dec 08, 2023 | 38.90 | 39.31 | 38.79 | 39.14 | 39.09 | 223,800 |
Dec 07, 2023 | 38.74 | 39.20 | 38.50 | 39.01 | 38.96 | 347,300 |
Dec 06, 2023 | 38.40 | 38.79 | 38.34 | 38.62 | 38.57 | 272,900 |
Dec 05, 2023 | 38.11 | 38.16 | 37.71 | 38.12 | 38.07 | 252,400 |
Dec 04, 2023 | 37.81 | 38.46 | 37.75 | 38.18 | 38.13 | 475,800 |
Dec 01, 2023 | 36.78 | 38.15 | 36.78 | 38.06 | 38.01 | 361,600 |
Nov 30, 2023 | 36.01 | 37.16 | 35.66 | 36.97 | 36.93 | 558,500 |
Nov 29, 2023 | 36.34 | 36.42 | 35.43 | 35.53 | 35.49 | 269,400 |
Nov 28, 2023 | 36.41 | 36.58 | 36.06 | 36.12 | 36.08 | 229,200 |
Nov 27, 2023 | 36.46 | 36.79 | 36.34 | 36.52 | 36.48 | 295,600 |
Nov 24, 2023 | 36.23 | 36.54 | 36.13 | 36.53 | 36.49 | 169,600 |
Nov 22, 2023 | 36.44 | 36.50 | 36.16 | 36.37 | 36.33 | 269,900 |
Nov 21, 2023 | 35.81 | 36.17 | 35.42 | 36.12 | 36.08 | 342,200 |
Nov 20, 2023 | 35.27 | 35.93 | 35.01 | 35.91 | 35.87 | 319,400 |
Nov 17, 2023 | 34.98 | 35.23 | 34.62 | 35.20 | 35.16 | 536,500 |
Nov 16, 2023 | 34.82 | 34.82 | 33.92 | 34.75 | 34.71 | 601,100 |
Nov 15, 2023 | 34.29 | 34.89 | 34.21 | 34.84 | 34.80 | 347,600 |
Nov 14, 2023 | 34.10 | 34.53 | 33.68 | 34.42 | 34.38 | 237,100 |
Nov 13, 2023 | 32.69 | 33.31 | 32.67 | 33.21 | 33.17 | 237,900 |
Nov 10, 2023 | 32.96 | 33.13 | 32.65 | 32.93 | 32.89 | 290,200 |
Nov 09, 2023 | 33.63 | 33.63 | 32.53 | 32.76 | 32.72 | 251,800 |
Nov 08, 2023 | 33.56 | 33.60 | 32.87 | 33.40 | 33.36 | 277,100 |
Nov 07, 2023 | 33.37 | 33.63 | 33.11 | 33.43 | 33.39 | 473,700 |
Nov 06, 2023 | 33.50 | 33.78 | 33.23 | 33.57 | 33.53 | 239,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |