Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.41 | 42.24 | 41.04 | 41.87 | 41.87 | 1,223,100 |
Mar 27, 2024 | 40.75 | 41.43 | 40.24 | 41.38 | 41.38 | 1,277,600 |
Mar 26, 2024 | 40.42 | 40.77 | 39.79 | 40.07 | 40.07 | 548,100 |
Mar 25, 2024 | 40.35 | 40.71 | 40.15 | 40.40 | 40.40 | 536,300 |
Mar 22, 2024 | 41.06 | 41.21 | 40.06 | 40.14 | 40.14 | 605,500 |
Mar 21, 2024 | 40.00 | 40.99 | 39.89 | 40.70 | 40.70 | 747,300 |
Mar 20, 2024 | 39.11 | 39.96 | 38.68 | 39.76 | 39.76 | 1,809,100 |
Mar 19, 2024 | 38.72 | 39.32 | 38.53 | 39.05 | 39.05 | 2,220,700 |
Mar 18, 2024 | 39.22 | 39.53 | 38.00 | 38.63 | 38.63 | 1,017,300 |
Mar 15, 2024 | 37.08 | 39.74 | 37.01 | 38.98 | 38.98 | 6,298,500 |
Mar 14, 2024 | 39.41 | 39.45 | 38.30 | 38.74 | 38.74 | 798,300 |
Mar 13, 2024 | 38.29 | 39.61 | 38.29 | 39.48 | 39.48 | 1,083,900 |
Mar 12, 2024 | 39.15 | 39.15 | 37.83 | 38.26 | 38.26 | 1,260,300 |
Mar 11, 2024 | 39.40 | 39.67 | 38.73 | 39.27 | 39.27 | 611,900 |
Mar 08, 2024 | 39.20 | 39.92 | 38.85 | 39.50 | 39.50 | 666,500 |
Mar 07, 2024 | 39.20 | 39.48 | 38.17 | 38.95 | 38.95 | 873,200 |
Mar 06, 2024 | 38.39 | 39.83 | 37.75 | 38.90 | 38.90 | 1,766,600 |
Mar 05, 2024 | 39.50 | 40.83 | 39.50 | 40.10 | 40.10 | 922,700 |
Mar 04, 2024 | 39.74 | 41.25 | 39.50 | 39.80 | 39.80 | 1,975,100 |
Mar 01, 2024 | 38.56 | 39.31 | 38.26 | 39.19 | 39.19 | 630,100 |
Feb 29, 2024 | 39.02 | 39.29 | 38.16 | 38.54 | 38.54 | 954,800 |
Feb 28, 2024 | 38.85 | 39.34 | 38.50 | 38.89 | 38.89 | 598,400 |
Feb 27, 2024 | 38.79 | 39.29 | 38.17 | 38.94 | 38.94 | 770,100 |
Feb 26, 2024 | 38.60 | 39.10 | 38.16 | 38.43 | 38.43 | 910,600 |
Feb 23, 2024 | 38.22 | 39.23 | 38.15 | 38.55 | 38.55 | 1,173,600 |
Feb 22, 2024 | 37.90 | 38.35 | 37.83 | 37.92 | 37.92 | 1,115,000 |
Feb 21, 2024 | 38.11 | 38.36 | 37.09 | 37.87 | 37.87 | 832,800 |
Feb 20, 2024 | 38.06 | 38.64 | 37.81 | 38.11 | 38.11 | 2,450,600 |
Feb 16, 2024 | 38.02 | 38.26 | 37.72 | 37.86 | 37.86 | 890,600 |
Feb 15, 2024 | 37.49 | 38.12 | 37.31 | 37.90 | 37.90 | 1,625,700 |
Feb 14, 2024 | 37.43 | 37.84 | 37.00 | 37.22 | 37.22 | 831,000 |
Feb 13, 2024 | 38.15 | 38.21 | 36.87 | 37.15 | 37.15 | 1,585,900 |
Feb 12, 2024 | 38.74 | 38.92 | 37.89 | 38.55 | 38.55 | 1,589,700 |
Feb 09, 2024 | 38.30 | 39.28 | 38.20 | 38.72 | 38.72 | 621,300 |
Feb 09, 2024 | 0.5 Dividend | |||||
Feb 08, 2024 | 39.23 | 39.49 | 38.67 | 39.05 | 38.55 | 842,600 |
Feb 07, 2024 | 39.36 | 39.80 | 38.95 | 39.32 | 38.82 | 1,592,900 |
Feb 06, 2024 | 39.86 | 40.34 | 38.80 | 39.36 | 38.86 | 1,672,200 |
Feb 05, 2024 | 40.40 | 40.68 | 39.70 | 40.15 | 39.64 | 2,405,500 |
Feb 02, 2024 | 41.00 | 41.58 | 40.12 | 40.99 | 40.47 | 951,600 |
Feb 01, 2024 | 40.79 | 42.15 | 39.47 | 41.07 | 40.54 | 1,699,200 |
Jan 31, 2024 | 39.67 | 40.32 | 38.88 | 38.98 | 38.48 | 1,796,700 |
Jan 30, 2024 | 39.79 | 40.17 | 39.70 | 39.71 | 39.20 | 871,500 |
Jan 29, 2024 | 39.54 | 40.06 | 39.29 | 39.88 | 39.37 | 1,003,600 |
Jan 26, 2024 | 39.76 | 40.11 | 39.24 | 39.49 | 38.98 | 555,300 |
Jan 25, 2024 | 39.63 | 40.11 | 39.26 | 39.55 | 39.04 | 739,600 |
Jan 24, 2024 | 39.63 | 40.17 | 39.18 | 39.28 | 38.78 | 772,100 |
Jan 23, 2024 | 39.77 | 39.99 | 39.18 | 39.36 | 38.86 | 966,400 |
Jan 22, 2024 | 38.84 | 39.68 | 38.73 | 39.54 | 39.03 | 1,544,200 |
Jan 19, 2024 | 37.98 | 38.77 | 37.76 | 38.74 | 38.24 | 562,300 |
Jan 18, 2024 | 38.48 | 38.81 | 37.86 | 38.10 | 37.61 | 833,800 |
Jan 17, 2024 | 37.90 | 38.44 | 37.64 | 38.30 | 37.81 | 1,007,800 |
Jan 16, 2024 | 37.94 | 38.85 | 37.61 | 38.47 | 37.98 | 1,253,600 |
Jan 12, 2024 | 38.50 | 38.50 | 37.52 | 38.14 | 37.65 | 861,400 |
Jan 11, 2024 | 37.42 | 38.12 | 36.78 | 37.77 | 37.29 | 2,021,200 |
Jan 10, 2024 | 37.91 | 37.99 | 37.06 | 37.39 | 36.91 | 804,200 |
Jan 09, 2024 | 37.63 | 38.39 | 37.52 | 37.91 | 37.42 | 1,410,600 |
Jan 08, 2024 | 37.96 | 38.35 | 37.68 | 38.20 | 37.71 | 1,115,800 |
Jan 05, 2024 | 37.66 | 38.53 | 37.29 | 37.96 | 37.47 | 1,941,500 |
Jan 04, 2024 | 37.99 | 38.11 | 36.89 | 37.55 | 37.07 | 2,147,500 |
Jan 03, 2024 | 37.26 | 38.19 | 35.45 | 37.72 | 37.24 | 3,178,800 |
Jan 02, 2024 | 34.83 | 36.97 | 34.83 | 36.12 | 35.66 | 1,512,600 |
Dec 29, 2023 | 34.67 | 34.93 | 34.25 | 34.80 | 34.35 | 692,300 |
Dec 28, 2023 | 34.97 | 35.42 | 34.88 | 34.98 | 34.53 | 292,500 |
Dec 27, 2023 | 34.85 | 35.57 | 34.58 | 35.21 | 34.76 | 463,600 |
Dec 26, 2023 | 34.70 | 35.14 | 34.39 | 34.79 | 34.34 | 221,200 |
Dec 22, 2023 | 35.02 | 35.51 | 34.46 | 34.56 | 34.12 | 505,800 |
Dec 21, 2023 | 35.12 | 35.31 | 34.49 | 34.87 | 34.42 | 698,500 |
Dec 20, 2023 | 35.22 | 36.30 | 34.67 | 34.86 | 34.41 | 1,113,400 |
Dec 19, 2023 | 34.67 | 35.13 | 34.67 | 35.10 | 34.65 | 628,800 |
Dec 18, 2023 | 34.91 | 34.93 | 34.42 | 34.45 | 34.01 | 664,900 |
Dec 15, 2023 | 34.81 | 35.10 | 34.44 | 34.92 | 34.47 | 1,248,200 |
Dec 14, 2023 | 33.65 | 35.15 | 33.65 | 34.95 | 34.50 | 1,154,900 |
Dec 13, 2023 | 32.29 | 33.71 | 32.01 | 33.33 | 32.90 | 688,700 |
Dec 12, 2023 | 32.10 | 32.58 | 31.83 | 32.31 | 31.90 | 381,600 |
Dec 11, 2023 | 32.49 | 32.53 | 31.77 | 32.01 | 31.60 | 858,400 |
Dec 08, 2023 | 31.76 | 32.73 | 31.52 | 32.51 | 32.09 | 831,900 |
Dec 07, 2023 | 31.12 | 31.80 | 30.99 | 31.78 | 31.37 | 710,500 |
Dec 06, 2023 | 31.05 | 32.06 | 30.96 | 31.19 | 30.79 | 901,000 |
Dec 05, 2023 | 30.87 | 31.18 | 30.20 | 30.87 | 30.47 | 828,600 |
Dec 04, 2023 | 30.19 | 31.22 | 30.11 | 31.09 | 30.69 | 377,800 |
Dec 01, 2023 | 29.82 | 30.23 | 29.49 | 30.23 | 29.84 | 1,056,600 |
Nov 30, 2023 | 29.57 | 30.14 | 29.28 | 29.98 | 29.60 | 2,360,200 |
Nov 29, 2023 | 29.07 | 30.10 | 29.07 | 29.57 | 29.19 | 799,500 |
Nov 28, 2023 | 28.60 | 29.53 | 28.60 | 28.91 | 28.54 | 1,086,000 |
Nov 27, 2023 | 27.49 | 28.98 | 27.30 | 28.60 | 28.23 | 1,430,300 |
Nov 24, 2023 | 27.14 | 27.79 | 27.14 | 27.57 | 27.22 | 243,000 |
Nov 22, 2023 | 26.78 | 27.33 | 26.51 | 27.32 | 26.97 | 464,300 |
Nov 21, 2023 | 26.74 | 26.77 | 26.27 | 26.65 | 26.31 | 583,600 |
Nov 20, 2023 | 26.84 | 27.07 | 26.25 | 26.80 | 26.46 | 1,497,500 |
Nov 17, 2023 | 27.12 | 27.28 | 26.51 | 26.82 | 26.48 | 1,519,300 |
Nov 16, 2023 | 27.90 | 27.93 | 26.59 | 26.91 | 26.57 | 848,500 |
Nov 15, 2023 | 27.51 | 28.71 | 27.51 | 27.92 | 27.56 | 728,100 |
Nov 14, 2023 | 27.01 | 27.94 | 26.84 | 27.60 | 27.25 | 992,000 |
Nov 13, 2023 | 26.85 | 26.85 | 25.82 | 26.40 | 26.06 | 822,900 |
Nov 10, 2023 | 28.00 | 28.00 | 26.31 | 27.05 | 26.70 | 1,222,200 |
Nov 09, 2023 | 28.60 | 28.78 | 27.82 | 27.92 | 27.56 | 961,100 |
Nov 08, 2023 | 28.44 | 28.86 | 28.29 | 28.49 | 28.13 | 542,200 |
Nov 07, 2023 | 28.23 | 28.68 | 28.11 | 28.50 | 28.14 | 1,131,300 |
Nov 06, 2023 | 28.73 | 28.80 | 28.14 | 28.31 | 27.95 | 724,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |