Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 42.44 | 42.81 | 41.66 | 42.65 | 42.65 | 90,800 |
Mar 27, 2024 | 40.53 | 42.37 | 40.38 | 42.36 | 42.36 | 73,500 |
Mar 26, 2024 | 40.68 | 40.81 | 39.95 | 39.95 | 39.95 | 61,900 |
Mar 25, 2024 | 40.50 | 40.86 | 40.41 | 40.68 | 40.68 | 29,400 |
Mar 22, 2024 | 41.00 | 41.09 | 40.25 | 40.37 | 40.37 | 36,200 |
Mar 21, 2024 | 40.55 | 41.00 | 40.46 | 40.96 | 40.96 | 46,200 |
Mar 20, 2024 | 38.69 | 40.75 | 38.53 | 40.54 | 40.54 | 76,100 |
Mar 19, 2024 | 38.76 | 39.12 | 38.76 | 38.85 | 38.85 | 52,500 |
Mar 18, 2024 | 39.24 | 39.29 | 38.54 | 38.63 | 38.63 | 48,300 |
Mar 15, 2024 | 38.88 | 39.77 | 38.88 | 39.16 | 39.16 | 150,600 |
Mar 14, 2024 | 39.99 | 39.99 | 38.69 | 38.95 | 38.95 | 40,900 |
Mar 14, 2024 | 0.46 Dividend | |||||
Mar 13, 2024 | 40.57 | 40.95 | 40.24 | 40.46 | 40.00 | 42,800 |
Mar 12, 2024 | 41.03 | 41.03 | 40.45 | 40.66 | 40.20 | 31,300 |
Mar 11, 2024 | 41.02 | 41.25 | 40.86 | 41.13 | 40.66 | 30,000 |
Mar 08, 2024 | 41.09 | 41.45 | 40.66 | 40.89 | 40.43 | 26,300 |
Mar 07, 2024 | 40.95 | 40.97 | 40.49 | 40.72 | 40.26 | 28,400 |
Mar 06, 2024 | 40.36 | 40.90 | 39.64 | 40.62 | 40.16 | 56,800 |
Mar 05, 2024 | 39.30 | 40.41 | 39.30 | 40.36 | 39.90 | 108,600 |
Mar 04, 2024 | 39.57 | 40.20 | 39.45 | 39.57 | 39.12 | 29,000 |
Mar 01, 2024 | 39.58 | 39.74 | 38.74 | 39.28 | 38.83 | 65,000 |
Feb 29, 2024 | 39.97 | 40.48 | 39.37 | 39.76 | 39.31 | 59,500 |
Feb 28, 2024 | 39.45 | 39.67 | 39.13 | 39.23 | 38.78 | 41,900 |
Feb 27, 2024 | 39.69 | 40.24 | 39.50 | 39.84 | 39.39 | 29,500 |
Feb 26, 2024 | 39.68 | 39.89 | 39.14 | 39.28 | 38.83 | 45,000 |
Feb 23, 2024 | 39.94 | 40.33 | 39.07 | 39.93 | 39.48 | 33,900 |
Feb 22, 2024 | 40.52 | 41.01 | 39.68 | 39.97 | 39.52 | 45,800 |
Feb 21, 2024 | 41.00 | 41.25 | 40.32 | 40.69 | 40.23 | 44,600 |
Feb 20, 2024 | 41.00 | 41.64 | 40.88 | 41.00 | 40.53 | 52,900 |
Feb 16, 2024 | 41.11 | 41.50 | 40.84 | 41.29 | 40.82 | 49,600 |
Feb 15, 2024 | 39.94 | 41.28 | 39.62 | 41.19 | 40.72 | 48,800 |
Feb 14, 2024 | 39.29 | 39.88 | 38.93 | 39.60 | 39.15 | 44,900 |
Feb 13, 2024 | 40.08 | 40.08 | 38.44 | 38.93 | 38.49 | 79,600 |
Feb 12, 2024 | 40.25 | 41.16 | 40.25 | 40.75 | 40.29 | 55,600 |
Feb 09, 2024 | 39.53 | 40.36 | 39.12 | 40.13 | 39.67 | 48,700 |
Feb 08, 2024 | 39.27 | 39.83 | 39.17 | 39.54 | 39.09 | 39,200 |
Feb 07, 2024 | 39.86 | 39.86 | 38.93 | 39.35 | 38.90 | 52,400 |
Feb 06, 2024 | 40.20 | 40.49 | 39.68 | 39.92 | 39.47 | 51,100 |
Feb 05, 2024 | 41.00 | 41.10 | 40.42 | 40.43 | 39.97 | 50,500 |
Feb 02, 2024 | 41.00 | 41.62 | 40.95 | 41.07 | 40.60 | 41,400 |
Feb 01, 2024 | 41.51 | 41.75 | 40.09 | 41.31 | 40.84 | 73,500 |
Jan 31, 2024 | 41.95 | 42.17 | 41.29 | 41.50 | 41.03 | 88,100 |
Jan 30, 2024 | 42.10 | 42.31 | 41.92 | 42.05 | 41.57 | 21,800 |
Jan 29, 2024 | 41.77 | 42.19 | 41.44 | 42.00 | 41.52 | 64,700 |
Jan 26, 2024 | 42.50 | 42.80 | 41.86 | 41.86 | 41.38 | 33,000 |
Jan 25, 2024 | 42.13 | 42.13 | 41.06 | 42.07 | 41.59 | 54,200 |
Jan 24, 2024 | 41.65 | 42.08 | 41.43 | 41.68 | 41.21 | 30,600 |
Jan 23, 2024 | 42.15 | 42.23 | 41.22 | 41.29 | 40.82 | 40,600 |
Jan 22, 2024 | 40.64 | 42.00 | 40.64 | 42.00 | 41.52 | 44,400 |
Jan 19, 2024 | 39.80 | 40.80 | 39.38 | 40.64 | 40.18 | 46,700 |
Jan 18, 2024 | 39.54 | 39.70 | 39.20 | 39.54 | 39.09 | 26,900 |
Jan 17, 2024 | 39.36 | 40.01 | 38.99 | 39.67 | 39.22 | 35,400 |
Jan 16, 2024 | 40.50 | 40.66 | 39.95 | 40.28 | 39.82 | 40,400 |
Jan 12, 2024 | 41.65 | 41.65 | 40.55 | 40.82 | 40.36 | 27,500 |
Jan 11, 2024 | 41.36 | 41.61 | 40.31 | 41.17 | 40.70 | 37,100 |
Jan 10, 2024 | 41.32 | 42.10 | 41.15 | 41.66 | 41.19 | 31,400 |
Jan 09, 2024 | 41.75 | 41.89 | 41.35 | 41.54 | 41.07 | 30,600 |
Jan 08, 2024 | 42.54 | 42.54 | 41.62 | 42.19 | 41.71 | 24,000 |
Jan 05, 2024 | 42.70 | 43.32 | 42.45 | 42.55 | 42.07 | 44,100 |
Jan 04, 2024 | 42.91 | 43.39 | 42.82 | 42.85 | 42.36 | 32,700 |
Jan 03, 2024 | 43.81 | 44.13 | 42.71 | 42.73 | 42.24 | 54,700 |
Jan 02, 2024 | 43.88 | 44.38 | 43.59 | 43.98 | 43.48 | 52,200 |
Dec 29, 2023 | 44.58 | 44.60 | 43.81 | 43.86 | 43.36 | 34,600 |
Dec 28, 2023 | 44.82 | 44.98 | 44.53 | 44.75 | 44.24 | 29,700 |
Dec 27, 2023 | 45.00 | 45.00 | 44.58 | 44.79 | 44.28 | 33,500 |
Dec 26, 2023 | 44.35 | 44.99 | 44.35 | 44.94 | 44.43 | 29,900 |
Dec 22, 2023 | 44.60 | 45.00 | 44.30 | 44.49 | 43.98 | 36,600 |
Dec 21, 2023 | 44.11 | 44.94 | 43.73 | 44.30 | 43.80 | 52,900 |
Dec 20, 2023 | 44.16 | 45.74 | 43.45 | 44.04 | 43.54 | 95,200 |
Dec 19, 2023 | 43.63 | 44.59 | 43.58 | 44.41 | 43.91 | 106,100 |
Dec 18, 2023 | 43.27 | 43.55 | 42.80 | 43.55 | 43.05 | 43,500 |
Dec 15, 2023 | 43.58 | 43.89 | 42.76 | 43.19 | 42.70 | 109,700 |
Dec 14, 2023 | 44.22 | 44.92 | 42.93 | 43.31 | 42.82 | 108,400 |
Dec 14, 2023 | 0.46 Dividend | |||||
Dec 13, 2023 | 41.99 | 43.99 | 41.48 | 43.89 | 42.94 | 79,800 |
Dec 12, 2023 | 42.28 | 42.37 | 41.74 | 41.74 | 40.83 | 33,900 |
Dec 11, 2023 | 42.38 | 42.52 | 42.20 | 42.41 | 41.49 | 25,900 |
Dec 08, 2023 | 41.72 | 42.33 | 41.72 | 42.11 | 41.19 | 16,500 |
Dec 07, 2023 | 41.44 | 42.04 | 41.32 | 41.95 | 41.04 | 28,400 |
Dec 06, 2023 | 42.04 | 42.55 | 41.00 | 41.13 | 40.24 | 77,700 |
Dec 05, 2023 | 42.37 | 42.85 | 41.66 | 41.71 | 40.80 | 24,500 |
Dec 04, 2023 | 41.07 | 42.08 | 41.07 | 42.08 | 41.17 | 44,500 |
Dec 01, 2023 | 39.56 | 41.50 | 39.49 | 41.36 | 40.46 | 96,500 |
Nov 30, 2023 | 40.40 | 40.45 | 39.65 | 39.79 | 38.93 | 36,200 |
Nov 29, 2023 | 39.90 | 40.54 | 39.84 | 40.08 | 39.21 | 30,600 |
Nov 28, 2023 | 39.58 | 39.78 | 39.48 | 39.67 | 38.81 | 24,900 |
Nov 27, 2023 | 39.86 | 39.91 | 39.51 | 39.75 | 38.89 | 20,500 |
Nov 24, 2023 | 39.72 | 40.05 | 39.50 | 40.04 | 39.17 | 7,500 |
Nov 22, 2023 | 40.02 | 40.02 | 39.57 | 39.79 | 38.93 | 24,500 |
Nov 21, 2023 | 40.79 | 40.79 | 39.66 | 39.66 | 38.80 | 21,400 |
Nov 20, 2023 | 40.94 | 40.94 | 40.35 | 40.78 | 39.89 | 37,600 |
Nov 17, 2023 | 40.96 | 41.21 | 40.43 | 41.00 | 40.11 | 36,000 |
Nov 16, 2023 | 41.13 | 41.19 | 40.31 | 40.62 | 39.74 | 36,100 |
Nov 15, 2023 | 41.41 | 41.57 | 40.74 | 40.92 | 40.03 | 41,400 |
Nov 14, 2023 | 40.10 | 41.41 | 40.10 | 41.39 | 40.49 | 65,300 |
Nov 13, 2023 | 38.77 | 39.22 | 38.43 | 39.22 | 38.37 | 24,900 |
Nov 10, 2023 | 38.95 | 39.17 | 38.67 | 38.95 | 38.10 | 30,800 |
Nov 09, 2023 | 39.27 | 39.40 | 38.71 | 38.86 | 38.02 | 26,400 |
Nov 08, 2023 | 39.74 | 39.80 | 38.90 | 39.17 | 38.32 | 28,500 |
Nov 07, 2023 | 39.76 | 40.01 | 39.55 | 39.84 | 38.97 | 28,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |