Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 43.65 | 44.16 | 43.61 | 43.74 | 43.74 | 889,300 |
Mar 27, 2024 | 43.02 | 43.68 | 42.95 | 43.66 | 43.66 | 1,456,300 |
Mar 26, 2024 | 43.49 | 43.65 | 42.54 | 42.75 | 42.75 | 1,539,100 |
Mar 25, 2024 | 43.47 | 43.94 | 43.39 | 43.39 | 43.39 | 1,992,500 |
Mar 22, 2024 | 43.90 | 44.14 | 43.25 | 43.51 | 43.51 | 1,432,300 |
Mar 21, 2024 | 42.76 | 44.00 | 42.76 | 43.94 | 43.94 | 1,820,900 |
Mar 20, 2024 | 41.38 | 42.73 | 41.38 | 42.57 | 42.57 | 1,837,800 |
Mar 19, 2024 | 40.62 | 41.63 | 40.62 | 41.45 | 41.45 | 1,193,600 |
Mar 18, 2024 | 40.74 | 41.37 | 40.33 | 40.73 | 40.73 | 2,191,800 |
Mar 15, 2024 | 40.50 | 41.96 | 40.44 | 41.00 | 41.00 | 3,960,900 |
Mar 14, 2024 | 40.32 | 41.33 | 39.88 | 40.51 | 40.51 | 2,049,700 |
Mar 13, 2024 | 39.72 | 40.47 | 39.61 | 39.98 | 39.98 | 1,932,000 |
Mar 12, 2024 | 39.83 | 40.85 | 39.60 | 40.05 | 40.05 | 2,551,600 |
Mar 11, 2024 | 38.32 | 39.46 | 38.30 | 39.02 | 39.02 | 1,961,700 |
Mar 08, 2024 | 39.45 | 39.96 | 38.35 | 38.47 | 38.47 | 1,593,500 |
Mar 07, 2024 | 38.68 | 39.21 | 38.40 | 39.08 | 39.08 | 1,461,600 |
Mar 06, 2024 | 39.06 | 39.48 | 38.30 | 38.60 | 38.60 | 1,841,900 |
Mar 05, 2024 | 36.88 | 40.22 | 36.83 | 39.32 | 39.32 | 3,185,900 |
Mar 04, 2024 | 36.34 | 37.09 | 36.34 | 36.67 | 36.67 | 1,182,700 |
Mar 01, 2024 | 36.19 | 36.35 | 35.09 | 36.34 | 36.34 | 2,808,400 |
Mar 01, 2024 | 0.173 Dividend | |||||
Feb 29, 2024 | 36.70 | 37.28 | 36.06 | 36.27 | 36.10 | 1,693,800 |
Feb 28, 2024 | 35.98 | 36.71 | 35.82 | 36.40 | 36.23 | 965,900 |
Feb 27, 2024 | 37.01 | 37.08 | 36.08 | 36.18 | 36.01 | 1,580,600 |
Feb 26, 2024 | 36.65 | 37.28 | 36.33 | 36.74 | 36.56 | 1,138,400 |
Feb 23, 2024 | 37.33 | 37.53 | 36.74 | 36.75 | 36.57 | 1,204,700 |
Feb 22, 2024 | 37.61 | 38.05 | 37.24 | 37.47 | 37.29 | 1,079,300 |
Feb 21, 2024 | 37.60 | 37.85 | 37.11 | 37.55 | 37.37 | 1,145,700 |
Feb 20, 2024 | 37.35 | 37.71 | 37.11 | 37.57 | 37.39 | 2,010,200 |
Feb 16, 2024 | 37.43 | 37.95 | 37.04 | 37.85 | 37.67 | 1,544,800 |
Feb 15, 2024 | 37.34 | 37.87 | 37.16 | 37.75 | 37.57 | 1,267,900 |
Feb 14, 2024 | 37.11 | 37.23 | 36.41 | 36.87 | 36.69 | 1,515,400 |
Feb 13, 2024 | 36.83 | 37.28 | 36.10 | 36.79 | 36.61 | 1,994,700 |
Feb 12, 2024 | 36.73 | 38.12 | 36.60 | 38.02 | 37.84 | 2,450,600 |
Feb 09, 2024 | 35.04 | 37.21 | 34.84 | 36.85 | 36.67 | 2,239,700 |
Feb 08, 2024 | 34.80 | 36.54 | 33.17 | 34.91 | 34.74 | 3,920,100 |
Feb 07, 2024 | 34.42 | 34.63 | 33.63 | 34.54 | 34.38 | 2,566,400 |
Feb 06, 2024 | 33.92 | 34.76 | 33.82 | 34.16 | 34.00 | 1,786,300 |
Feb 05, 2024 | 33.62 | 34.17 | 33.37 | 33.88 | 33.72 | 1,987,100 |
Feb 02, 2024 | 32.96 | 34.60 | 32.56 | 34.19 | 34.03 | 1,361,500 |
Feb 01, 2024 | 32.81 | 33.55 | 32.63 | 33.38 | 33.22 | 1,272,300 |
Jan 31, 2024 | 33.43 | 33.75 | 32.36 | 32.45 | 32.30 | 1,503,800 |
Jan 30, 2024 | 34.10 | 34.27 | 33.21 | 33.22 | 33.06 | 1,532,000 |
Jan 29, 2024 | 33.58 | 34.51 | 33.48 | 34.44 | 34.28 | 1,211,200 |
Jan 26, 2024 | 33.79 | 34.17 | 33.55 | 33.65 | 33.49 | 886,600 |
Jan 25, 2024 | 33.45 | 33.63 | 33.01 | 33.62 | 33.46 | 1,047,200 |
Jan 24, 2024 | 34.21 | 34.22 | 33.06 | 33.25 | 33.09 | 1,029,700 |
Jan 23, 2024 | 34.36 | 34.49 | 33.66 | 33.90 | 33.74 | 940,600 |
Jan 22, 2024 | 34.37 | 34.70 | 33.63 | 33.79 | 33.63 | 1,512,100 |
Jan 19, 2024 | 33.78 | 34.35 | 33.49 | 34.18 | 34.02 | 1,248,100 |
Jan 18, 2024 | 33.93 | 34.13 | 33.35 | 33.84 | 33.68 | 889,000 |
Jan 17, 2024 | 33.34 | 34.01 | 33.11 | 33.62 | 33.46 | 1,399,000 |
Jan 16, 2024 | 33.65 | 34.06 | 33.25 | 34.04 | 33.88 | 1,154,300 |
Jan 12, 2024 | 35.32 | 35.45 | 34.03 | 34.10 | 33.94 | 1,331,200 |
Jan 11, 2024 | 34.57 | 35.05 | 34.00 | 34.19 | 34.03 | 803,800 |
Jan 10, 2024 | 34.23 | 34.65 | 33.86 | 34.58 | 34.42 | 715,200 |
Jan 09, 2024 | 34.72 | 34.80 | 33.92 | 34.22 | 34.06 | 1,138,400 |
Jan 08, 2024 | 35.17 | 35.44 | 34.72 | 35.19 | 35.02 | 1,036,200 |
Jan 05, 2024 | 34.17 | 35.60 | 34.17 | 35.26 | 35.09 | 2,200,100 |
Jan 04, 2024 | 34.57 | 34.65 | 34.16 | 34.36 | 34.20 | 1,319,800 |
Jan 03, 2024 | 35.67 | 35.67 | 34.45 | 34.69 | 34.52 | 1,191,800 |
Jan 02, 2024 | 36.50 | 36.96 | 35.94 | 36.29 | 36.12 | 1,655,200 |
Dec 29, 2023 | 37.08 | 37.46 | 36.74 | 36.84 | 36.66 | 967,900 |
Dec 28, 2023 | 37.02 | 37.28 | 36.77 | 37.25 | 37.07 | 953,900 |
Dec 27, 2023 | 36.68 | 37.40 | 36.68 | 37.14 | 36.96 | 1,212,600 |
Dec 26, 2023 | 36.04 | 36.71 | 35.96 | 36.63 | 36.46 | 803,600 |
Dec 22, 2023 | 35.82 | 36.31 | 35.71 | 35.91 | 35.74 | 668,200 |
Dec 21, 2023 | 34.95 | 36.01 | 34.76 | 35.89 | 35.72 | 927,700 |
Dec 20, 2023 | 34.96 | 35.63 | 34.59 | 34.60 | 34.43 | 1,009,900 |
Dec 19, 2023 | 34.67 | 35.27 | 34.63 | 35.23 | 35.06 | 960,700 |
Dec 18, 2023 | 35.58 | 35.58 | 34.45 | 34.46 | 34.30 | 1,314,100 |
Dec 15, 2023 | 35.82 | 36.10 | 35.28 | 35.47 | 35.30 | 3,128,400 |
Dec 14, 2023 | 34.00 | 36.26 | 33.98 | 35.64 | 35.47 | 2,682,400 |
Dec 13, 2023 | 32.20 | 33.45 | 31.20 | 33.29 | 33.13 | 1,630,900 |
Dec 12, 2023 | 32.17 | 32.52 | 31.75 | 32.28 | 32.13 | 1,232,200 |
Dec 11, 2023 | 32.12 | 32.46 | 31.91 | 32.37 | 32.22 | 872,900 |
Dec 08, 2023 | 32.25 | 32.73 | 32.10 | 32.10 | 31.95 | 1,099,000 |
Dec 08, 2023 | 0.165 Dividend | |||||
Dec 07, 2023 | 31.32 | 32.52 | 31.31 | 32.49 | 32.17 | 1,549,100 |
Dec 06, 2023 | 31.16 | 31.94 | 31.15 | 31.28 | 30.97 | 949,300 |
Dec 05, 2023 | 31.60 | 31.87 | 30.48 | 30.71 | 30.41 | 1,761,400 |
Dec 04, 2023 | 31.27 | 32.34 | 31.26 | 31.90 | 31.59 | 1,405,600 |
Dec 01, 2023 | 29.96 | 31.45 | 29.75 | 31.33 | 31.02 | 3,994,600 |
Nov 30, 2023 | 30.28 | 30.36 | 29.67 | 29.99 | 29.70 | 1,154,200 |
Nov 29, 2023 | 30.35 | 30.79 | 29.99 | 30.00 | 29.71 | 1,214,100 |
Nov 28, 2023 | 30.09 | 30.10 | 29.74 | 30.00 | 29.71 | 1,883,200 |
Nov 27, 2023 | 30.19 | 30.40 | 29.96 | 30.23 | 29.93 | 1,256,400 |
Nov 24, 2023 | 30.21 | 30.71 | 30.16 | 30.50 | 30.20 | 607,300 |
Nov 22, 2023 | 30.12 | 30.51 | 29.90 | 30.18 | 29.88 | 1,144,700 |
Nov 21, 2023 | 29.94 | 30.21 | 29.74 | 29.87 | 29.58 | 1,200,600 |
Nov 20, 2023 | 29.95 | 30.30 | 29.81 | 30.19 | 29.89 | 1,218,900 |
Nov 17, 2023 | 30.05 | 30.58 | 29.99 | 30.00 | 29.71 | 1,426,800 |
Nov 16, 2023 | 29.87 | 30.01 | 29.34 | 29.65 | 29.36 | 1,283,600 |
Nov 15, 2023 | 28.90 | 30.13 | 28.90 | 30.00 | 29.71 | 1,803,500 |
Nov 14, 2023 | 27.96 | 29.06 | 27.96 | 28.77 | 28.49 | 2,151,900 |
Nov 13, 2023 | 26.59 | 27.29 | 26.40 | 27.04 | 26.77 | 1,196,600 |
Nov 10, 2023 | 26.74 | 26.85 | 26.35 | 26.64 | 26.38 | 1,025,100 |
Nov 09, 2023 | 27.74 | 27.77 | 26.68 | 26.78 | 26.52 | 1,016,700 |
Nov 08, 2023 | 27.50 | 27.77 | 27.46 | 27.62 | 27.35 | 785,500 |
Nov 07, 2023 | 27.63 | 27.78 | 27.32 | 27.50 | 27.23 | 894,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |