Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 38.30 | 38.83 | 37.80 | 38.67 | 38.67 | 131,937 |
Mar 15, 2024 | 38.08 | 39.10 | 38.08 | 38.30 | 38.30 | 356,700 |
Mar 14, 2024 | 38.38 | 38.67 | 37.46 | 37.99 | 37.99 | 156,500 |
Mar 13, 2024 | 38.83 | 39.84 | 38.62 | 38.74 | 38.74 | 127,800 |
Mar 12, 2024 | 39.64 | 39.64 | 38.63 | 39.12 | 39.12 | 117,600 |
Mar 11, 2024 | 40.00 | 40.36 | 39.83 | 39.92 | 39.92 | 94,200 |
Mar 08, 2024 | 41.41 | 41.44 | 40.05 | 40.38 | 40.38 | 95,200 |
Mar 07, 2024 | 41.49 | 41.69 | 40.21 | 40.65 | 40.65 | 137,600 |
Mar 06, 2024 | 40.41 | 42.00 | 39.76 | 40.71 | 40.71 | 195,600 |
Mar 05, 2024 | 37.34 | 40.45 | 37.34 | 40.22 | 40.22 | 198,200 |
Mar 04, 2024 | 38.59 | 39.05 | 37.39 | 37.64 | 37.64 | 145,200 |
Mar 01, 2024 | 39.44 | 39.44 | 38.27 | 38.37 | 38.37 | 155,200 |
Feb 29, 2024 | 39.94 | 40.56 | 39.35 | 39.72 | 39.72 | 149,400 |
Feb 28, 2024 | 39.14 | 39.60 | 38.81 | 39.01 | 39.01 | 120,300 |
Feb 27, 2024 | 39.39 | 39.78 | 39.01 | 39.55 | 39.55 | 131,700 |
Feb 26, 2024 | 39.03 | 39.57 | 38.03 | 39.00 | 39.00 | 261,800 |
Feb 26, 2024 | 0.03 Dividend | |||||
Feb 23, 2024 | 39.15 | 39.97 | 38.83 | 39.36 | 39.33 | 164,700 |
Feb 22, 2024 | 39.21 | 39.65 | 38.73 | 39.30 | 39.27 | 134,500 |
Feb 21, 2024 | 39.52 | 39.65 | 38.88 | 39.35 | 39.32 | 218,900 |
Feb 20, 2024 | 38.71 | 39.81 | 38.71 | 39.59 | 39.56 | 170,100 |
Feb 16, 2024 | 39.71 | 40.00 | 39.31 | 39.53 | 39.50 | 152,900 |
Feb 15, 2024 | 39.55 | 40.95 | 38.99 | 40.49 | 40.46 | 197,500 |
Feb 14, 2024 | 39.29 | 39.53 | 38.45 | 39.21 | 39.18 | 217,400 |
Feb 13, 2024 | 37.94 | 38.65 | 37.53 | 38.55 | 38.52 | 381,400 |
Feb 12, 2024 | 38.55 | 40.53 | 38.55 | 39.94 | 39.91 | 173,700 |
Feb 09, 2024 | 37.63 | 38.75 | 37.00 | 38.67 | 38.64 | 174,200 |
Feb 08, 2024 | 36.90 | 37.70 | 36.50 | 37.62 | 37.59 | 174,200 |
Feb 07, 2024 | 36.76 | 37.31 | 35.23 | 36.89 | 36.86 | 249,400 |
Feb 06, 2024 | 35.75 | 36.82 | 35.45 | 36.67 | 36.64 | 283,200 |
Feb 05, 2024 | 35.88 | 36.11 | 35.23 | 35.71 | 35.68 | 142,600 |
Feb 02, 2024 | 35.17 | 36.89 | 35.09 | 36.51 | 36.48 | 197,100 |
Feb 01, 2024 | 36.50 | 36.91 | 35.00 | 36.15 | 36.12 | 287,000 |
Jan 31, 2024 | 38.50 | 38.79 | 36.20 | 36.37 | 36.34 | 321,500 |
Jan 30, 2024 | 39.57 | 40.16 | 39.09 | 39.68 | 39.65 | 194,200 |
Jan 29, 2024 | 39.71 | 39.87 | 39.16 | 39.86 | 39.83 | 267,400 |
Jan 26, 2024 | 40.70 | 41.05 | 39.50 | 39.73 | 39.70 | 226,600 |
Jan 25, 2024 | 42.50 | 42.97 | 39.90 | 40.30 | 40.27 | 243,500 |
Jan 24, 2024 | 42.86 | 43.70 | 42.37 | 42.50 | 42.47 | 133,500 |
Jan 23, 2024 | 43.05 | 43.05 | 41.89 | 42.14 | 42.11 | 139,100 |
Jan 22, 2024 | 41.40 | 42.85 | 41.40 | 42.65 | 42.62 | 131,100 |
Jan 19, 2024 | 40.37 | 40.89 | 39.70 | 40.84 | 40.81 | 96,800 |
Jan 18, 2024 | 39.89 | 40.13 | 39.21 | 40.04 | 40.01 | 107,600 |
Jan 17, 2024 | 38.92 | 39.86 | 38.81 | 39.51 | 39.48 | 145,000 |
Jan 16, 2024 | 40.12 | 41.21 | 39.21 | 40.04 | 40.01 | 159,000 |
Jan 12, 2024 | 42.08 | 42.33 | 40.71 | 41.10 | 41.07 | 104,400 |
Jan 11, 2024 | 41.77 | 41.77 | 40.13 | 41.50 | 41.47 | 165,200 |
Jan 10, 2024 | 41.48 | 42.19 | 40.96 | 42.07 | 42.04 | 108,300 |
Jan 09, 2024 | 41.45 | 42.03 | 41.01 | 41.55 | 41.52 | 163,200 |
Jan 08, 2024 | 41.96 | 42.39 | 41.35 | 42.38 | 42.35 | 161,300 |
Jan 05, 2024 | 43.02 | 43.68 | 42.08 | 42.20 | 42.17 | 189,300 |
Jan 04, 2024 | 42.30 | 43.49 | 42.30 | 43.00 | 42.97 | 144,900 |
Jan 03, 2024 | 44.34 | 44.34 | 42.48 | 42.64 | 42.61 | 164,100 |
Jan 02, 2024 | 44.87 | 45.97 | 44.39 | 44.86 | 44.83 | 186,100 |
Dec 29, 2023 | 46.63 | 47.22 | 45.44 | 45.50 | 45.47 | 226,500 |
Dec 28, 2023 | 46.00 | 46.56 | 45.87 | 46.51 | 46.47 | 181,000 |
Dec 27, 2023 | 45.84 | 46.61 | 45.48 | 46.26 | 46.22 | 275,700 |
Dec 26, 2023 | 43.98 | 45.46 | 43.98 | 45.36 | 45.33 | 168,600 |
Dec 22, 2023 | 43.80 | 44.66 | 43.59 | 43.90 | 43.87 | 93,800 |
Dec 21, 2023 | 43.49 | 43.71 | 43.04 | 43.62 | 43.59 | 141,400 |
Dec 20, 2023 | 45.43 | 45.71 | 42.75 | 42.93 | 42.90 | 430,100 |
Dec 19, 2023 | 44.92 | 45.53 | 44.54 | 45.50 | 45.47 | 212,300 |
Dec 18, 2023 | 44.41 | 44.82 | 42.03 | 44.66 | 44.63 | 347,100 |
Dec 15, 2023 | 45.84 | 46.12 | 43.74 | 44.44 | 44.41 | 689,500 |
Dec 14, 2023 | 40.76 | 44.32 | 40.76 | 43.98 | 43.95 | 609,000 |
Dec 13, 2023 | 37.35 | 39.72 | 36.63 | 39.65 | 39.62 | 203,100 |
Dec 12, 2023 | 36.96 | 37.25 | 36.26 | 36.96 | 36.93 | 119,800 |
Dec 11, 2023 | 36.84 | 37.00 | 36.49 | 36.55 | 36.52 | 95,000 |
Dec 08, 2023 | 36.76 | 37.24 | 36.65 | 37.00 | 36.97 | 90,400 |
Dec 07, 2023 | 36.24 | 36.68 | 35.64 | 36.65 | 36.62 | 119,300 |
Dec 06, 2023 | 36.17 | 37.53 | 36.03 | 36.08 | 36.05 | 205,800 |
Dec 05, 2023 | 35.85 | 35.85 | 35.35 | 35.76 | 35.73 | 192,100 |
Dec 04, 2023 | 35.34 | 36.35 | 35.34 | 35.90 | 35.87 | 149,200 |
Dec 01, 2023 | 33.26 | 35.85 | 33.26 | 35.72 | 35.69 | 291,700 |
Nov 30, 2023 | 33.27 | 34.22 | 33.00 | 33.60 | 33.57 | 172,400 |
Nov 29, 2023 | 32.69 | 33.81 | 32.69 | 33.15 | 33.12 | 162,400 |
Nov 28, 2023 | 32.11 | 32.40 | 31.40 | 32.30 | 32.28 | 72,800 |
Nov 27, 2023 | 32.36 | 32.40 | 31.79 | 32.12 | 32.10 | 90,400 |
Nov 27, 2023 | 0.03 Dividend | |||||
Nov 24, 2023 | 32.41 | 32.82 | 32.35 | 32.73 | 32.68 | 54,000 |
Nov 22, 2023 | 33.11 | 33.11 | 32.23 | 32.49 | 32.44 | 130,200 |
Nov 21, 2023 | 33.35 | 33.48 | 32.47 | 32.54 | 32.49 | 96,500 |
Nov 20, 2023 | 33.91 | 33.91 | 33.17 | 33.73 | 33.67 | 130,100 |
Nov 17, 2023 | 33.33 | 35.33 | 33.01 | 33.95 | 33.89 | 313,600 |
Nov 16, 2023 | 33.13 | 33.13 | 32.10 | 32.92 | 32.86 | 131,700 |
Nov 15, 2023 | 32.52 | 33.88 | 32.52 | 33.43 | 33.37 | 231,500 |
Nov 14, 2023 | 31.38 | 33.46 | 31.38 | 33.25 | 33.19 | 228,400 |
Nov 13, 2023 | 29.42 | 30.06 | 29.26 | 29.95 | 29.90 | 136,700 |
Nov 10, 2023 | 29.99 | 30.08 | 29.45 | 29.82 | 29.77 | 90,100 |
Nov 09, 2023 | 30.66 | 30.66 | 29.46 | 29.73 | 29.68 | 127,600 |
Nov 08, 2023 | 30.96 | 30.96 | 30.15 | 30.49 | 30.44 | 78,700 |
Nov 07, 2023 | 31.22 | 31.38 | 30.51 | 30.90 | 30.85 | 152,900 |
Nov 06, 2023 | 31.83 | 31.83 | 31.01 | 31.25 | 31.20 | 128,800 |
Nov 03, 2023 | 31.50 | 32.38 | 31.50 | 31.83 | 31.78 | 163,900 |
Nov 02, 2023 | 29.04 | 30.66 | 29.04 | 30.56 | 30.51 | 176,200 |
Nov 01, 2023 | 28.70 | 28.86 | 28.07 | 28.83 | 28.78 | 115,500 |
Oct 31, 2023 | 28.94 | 29.02 | 28.45 | 28.85 | 28.80 | 128,600 |
Oct 30, 2023 | 28.70 | 29.17 | 27.99 | 29.01 | 28.96 | 112,800 |
Oct 27, 2023 | 28.76 | 28.76 | 27.79 | 28.17 | 28.12 | 180,700 |
Oct 26, 2023 | 28.60 | 29.39 | 27.91 | 28.94 | 28.89 | 218,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |