Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.85 | 40.51 | 39.70 | 40.28 | 40.28 | 737,600 |
Mar 27, 2024 | 38.39 | 39.89 | 38.19 | 39.86 | 39.86 | 477,300 |
Mar 26, 2024 | 38.75 | 38.76 | 37.87 | 38.10 | 38.10 | 442,300 |
Mar 25, 2024 | 38.40 | 38.80 | 38.06 | 38.38 | 38.38 | 352,100 |
Mar 22, 2024 | 39.00 | 39.00 | 37.99 | 38.17 | 38.17 | 505,600 |
Mar 21, 2024 | 38.59 | 39.51 | 38.59 | 38.94 | 38.94 | 531,000 |
Mar 20, 2024 | 37.31 | 39.19 | 37.07 | 38.27 | 38.27 | 1,442,500 |
Mar 19, 2024 | 37.21 | 37.74 | 37.19 | 37.49 | 37.49 | 600,400 |
Mar 18, 2024 | 37.78 | 37.91 | 37.28 | 37.39 | 37.39 | 629,100 |
Mar 15, 2024 | 37.60 | 38.41 | 37.53 | 37.90 | 37.90 | 1,684,700 |
Mar 14, 2024 | 39.19 | 39.29 | 37.34 | 37.70 | 37.70 | 654,100 |
Mar 13, 2024 | 40.25 | 40.82 | 39.16 | 39.51 | 39.51 | 615,200 |
Mar 12, 2024 | 40.34 | 40.60 | 39.73 | 40.30 | 40.30 | 693,700 |
Mar 11, 2024 | 40.30 | 40.71 | 40.16 | 40.59 | 40.59 | 704,900 |
Mar 08, 2024 | 40.76 | 40.87 | 40.11 | 40.47 | 40.47 | 751,700 |
Mar 07, 2024 | 40.37 | 40.63 | 39.85 | 40.07 | 40.07 | 458,200 |
Mar 06, 2024 | 39.35 | 40.66 | 38.78 | 39.71 | 39.71 | 668,300 |
Mar 05, 2024 | 37.35 | 39.60 | 37.35 | 39.45 | 39.45 | 514,700 |
Mar 04, 2024 | 37.88 | 38.20 | 37.40 | 37.64 | 37.64 | 446,800 |
Mar 01, 2024 | 37.09 | 37.56 | 35.88 | 37.52 | 37.52 | 648,100 |
Feb 29, 2024 | 36.89 | 37.71 | 36.58 | 37.42 | 37.42 | 749,200 |
Feb 28, 2024 | 35.65 | 36.17 | 35.60 | 36.00 | 36.00 | 701,700 |
Feb 27, 2024 | 36.48 | 36.74 | 35.88 | 36.11 | 36.11 | 494,800 |
Feb 26, 2024 | 36.08 | 36.48 | 35.67 | 36.12 | 36.12 | 641,800 |
Feb 23, 2024 | 36.60 | 36.93 | 36.09 | 36.44 | 36.44 | 611,400 |
Feb 22, 2024 | 36.54 | 36.82 | 36.17 | 36.67 | 36.67 | 682,000 |
Feb 21, 2024 | 37.30 | 37.39 | 36.55 | 36.74 | 36.74 | 573,800 |
Feb 20, 2024 | 37.22 | 37.80 | 37.08 | 37.44 | 37.44 | 349,000 |
Feb 16, 2024 | 37.98 | 37.99 | 37.30 | 37.63 | 37.63 | 705,100 |
Feb 15, 2024 | 36.16 | 38.81 | 36.16 | 38.50 | 38.50 | 887,700 |
Feb 14, 2024 | 35.90 | 36.37 | 34.99 | 35.84 | 35.84 | 1,079,100 |
Feb 13, 2024 | 35.88 | 36.21 | 34.74 | 35.30 | 35.30 | 1,242,300 |
Feb 12, 2024 | 36.76 | 37.84 | 36.76 | 37.38 | 37.38 | 1,059,600 |
Feb 09, 2024 | 36.83 | 36.99 | 36.03 | 36.72 | 36.72 | 969,400 |
Feb 08, 2024 | 36.81 | 37.60 | 36.49 | 36.74 | 36.74 | 842,800 |
Feb 07, 2024 | 37.11 | 37.34 | 36.12 | 36.90 | 36.90 | 684,400 |
Feb 06, 2024 | 36.75 | 37.30 | 36.46 | 36.92 | 36.92 | 726,500 |
Feb 05, 2024 | 36.97 | 37.22 | 35.86 | 36.87 | 36.87 | 908,000 |
Feb 02, 2024 | 37.24 | 37.83 | 36.83 | 37.48 | 37.48 | 1,056,200 |
Feb 01, 2024 | 38.74 | 39.11 | 36.63 | 38.26 | 38.26 | 2,115,500 |
Jan 31, 2024 | 40.14 | 40.37 | 38.55 | 38.66 | 38.66 | 1,214,300 |
Jan 30, 2024 | 40.99 | 41.47 | 40.92 | 41.06 | 41.06 | 1,547,800 |
Jan 29, 2024 | 41.65 | 42.60 | 40.41 | 40.99 | 40.99 | 1,424,700 |
Jan 26, 2024 | 40.58 | 42.75 | 39.65 | 41.92 | 41.92 | 1,595,300 |
Jan 25, 2024 | 41.07 | 41.13 | 38.55 | 38.69 | 38.69 | 1,497,100 |
Jan 24, 2024 | 41.94 | 42.25 | 40.36 | 40.53 | 40.53 | 1,027,200 |
Jan 23, 2024 | 42.00 | 42.13 | 40.43 | 41.47 | 41.47 | 1,225,100 |
Jan 22, 2024 | 41.41 | 41.95 | 40.83 | 41.71 | 41.71 | 864,100 |
Jan 19, 2024 | 39.82 | 41.04 | 39.15 | 41.03 | 41.03 | 587,000 |
Jan 18, 2024 | 39.53 | 40.05 | 39.35 | 39.60 | 39.60 | 556,300 |
Jan 17, 2024 | 38.36 | 39.57 | 38.14 | 39.35 | 39.35 | 518,400 |
Jan 16, 2024 | 39.35 | 39.93 | 39.16 | 39.34 | 39.34 | 538,500 |
Jan 12, 2024 | 40.80 | 41.05 | 39.52 | 39.89 | 39.89 | 418,400 |
Jan 11, 2024 | 40.16 | 40.38 | 39.27 | 40.32 | 40.32 | 667,500 |
Jan 10, 2024 | 39.62 | 40.63 | 39.44 | 40.60 | 40.60 | 567,400 |
Jan 09, 2024 | 39.91 | 40.21 | 39.53 | 39.92 | 39.92 | 428,900 |
Jan 08, 2024 | 40.22 | 40.64 | 39.85 | 40.60 | 40.60 | 410,600 |
Jan 05, 2024 | 39.71 | 40.99 | 39.71 | 40.26 | 40.26 | 427,000 |
Jan 04, 2024 | 39.92 | 40.59 | 39.92 | 40.19 | 40.19 | 556,400 |
Jan 03, 2024 | 41.34 | 41.34 | 39.73 | 39.78 | 39.78 | 955,000 |
Jan 02, 2024 | 40.91 | 42.47 | 40.77 | 41.89 | 41.89 | 712,500 |
Dec 29, 2023 | 42.29 | 42.42 | 41.28 | 41.32 | 41.32 | 553,600 |
Dec 28, 2023 | 42.40 | 42.74 | 42.09 | 42.50 | 42.50 | 373,600 |
Dec 27, 2023 | 42.91 | 43.21 | 42.53 | 42.60 | 42.60 | 520,400 |
Dec 26, 2023 | 42.18 | 43.19 | 42.18 | 42.80 | 42.80 | 453,500 |
Dec 22, 2023 | 42.42 | 42.93 | 41.72 | 42.04 | 42.04 | 594,300 |
Dec 21, 2023 | 42.44 | 42.56 | 41.56 | 42.09 | 42.09 | 580,100 |
Dec 20, 2023 | 42.59 | 43.64 | 41.92 | 41.96 | 41.96 | 633,800 |
Dec 19, 2023 | 42.25 | 43.50 | 41.90 | 42.68 | 42.68 | 731,200 |
Dec 18, 2023 | 43.78 | 43.78 | 41.58 | 42.16 | 42.16 | 1,082,800 |
Dec 15, 2023 | 43.56 | 44.06 | 42.49 | 43.46 | 43.46 | 2,805,000 |
Dec 14, 2023 | 41.96 | 43.01 | 41.22 | 42.87 | 42.87 | 1,529,700 |
Dec 13, 2023 | 37.34 | 40.35 | 36.75 | 40.16 | 40.16 | 1,314,500 |
Dec 12, 2023 | 38.02 | 38.02 | 37.33 | 37.34 | 37.34 | 654,000 |
Dec 11, 2023 | 37.88 | 38.35 | 37.70 | 38.11 | 38.11 | 608,000 |
Dec 08, 2023 | 37.70 | 38.35 | 37.39 | 37.95 | 37.95 | 674,900 |
Dec 07, 2023 | 36.57 | 37.71 | 36.26 | 37.69 | 37.69 | 622,900 |
Dec 06, 2023 | 36.56 | 37.72 | 36.23 | 36.29 | 36.29 | 520,500 |
Dec 05, 2023 | 36.59 | 36.74 | 35.76 | 36.02 | 36.02 | 535,000 |
Dec 04, 2023 | 35.71 | 36.92 | 35.51 | 36.78 | 36.78 | 491,100 |
Dec 04, 2023 | 0.33 Dividend | |||||
Dec 01, 2023 | 33.51 | 36.38 | 33.23 | 36.32 | 35.99 | 823,500 |
Nov 30, 2023 | 34.18 | 34.34 | 33.49 | 33.63 | 33.32 | 810,800 |
Nov 29, 2023 | 33.09 | 34.47 | 32.90 | 34.18 | 33.87 | 789,600 |
Nov 28, 2023 | 32.58 | 32.74 | 32.00 | 32.46 | 32.17 | 317,300 |
Nov 27, 2023 | 32.59 | 32.85 | 32.20 | 32.69 | 32.39 | 385,900 |
Nov 24, 2023 | 32.65 | 32.98 | 32.39 | 32.85 | 32.55 | 165,800 |
Nov 22, 2023 | 33.00 | 33.02 | 32.42 | 32.53 | 32.23 | 296,700 |
Nov 21, 2023 | 33.48 | 33.51 | 32.57 | 32.61 | 32.31 | 288,400 |
Nov 20, 2023 | 33.66 | 34.00 | 33.24 | 33.72 | 33.41 | 357,100 |
Nov 17, 2023 | 33.98 | 34.32 | 33.55 | 33.68 | 33.37 | 528,600 |
Nov 16, 2023 | 34.22 | 34.22 | 33.12 | 33.58 | 33.27 | 547,500 |
Nov 15, 2023 | 33.88 | 34.58 | 33.74 | 34.31 | 34.00 | 756,300 |
Nov 14, 2023 | 32.72 | 34.67 | 32.49 | 33.98 | 33.67 | 724,000 |
Nov 13, 2023 | 30.56 | 31.33 | 30.18 | 31.24 | 30.96 | 316,400 |
Nov 10, 2023 | 30.79 | 31.00 | 30.37 | 30.70 | 30.42 | 386,300 |
Nov 09, 2023 | 31.59 | 31.75 | 30.60 | 30.69 | 30.41 | 512,100 |
Nov 08, 2023 | 31.84 | 32.00 | 31.21 | 31.49 | 31.20 | 490,500 |
Nov 07, 2023 | 32.10 | 32.13 | 31.36 | 31.90 | 31.61 | 643,900 |
Nov 06, 2023 | 32.70 | 32.70 | 31.85 | 32.16 | 31.87 | 579,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |