Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.70 | 40.07 | 39.54 | 39.81 | 39.81 | 374,607 |
Mar 27, 2024 | 38.20 | 40.16 | 38.13 | 40.08 | 40.08 | 462,200 |
Mar 26, 2024 | 37.43 | 38.70 | 37.05 | 38.19 | 38.19 | 346,900 |
Mar 25, 2024 | 37.37 | 37.71 | 37.26 | 37.52 | 37.52 | 285,600 |
Mar 22, 2024 | 37.18 | 37.52 | 36.98 | 37.42 | 37.42 | 520,300 |
Mar 21, 2024 | 37.61 | 37.81 | 37.21 | 37.23 | 37.23 | 316,400 |
Mar 20, 2024 | 37.28 | 37.61 | 37.08 | 37.53 | 37.53 | 235,300 |
Mar 19, 2024 | 36.93 | 37.77 | 36.93 | 37.52 | 37.52 | 263,900 |
Mar 18, 2024 | 37.11 | 37.52 | 37.03 | 37.05 | 37.05 | 337,000 |
Mar 15, 2024 | 36.01 | 37.30 | 36.01 | 37.07 | 37.07 | 593,100 |
Mar 14, 2024 | 35.77 | 36.95 | 35.74 | 36.54 | 36.54 | 663,000 |
Mar 13, 2024 | 35.22 | 35.87 | 35.15 | 35.77 | 35.77 | 773,000 |
Mar 12, 2024 | 35.30 | 35.35 | 34.90 | 35.20 | 35.20 | 290,300 |
Mar 11, 2024 | 35.71 | 35.71 | 35.10 | 35.19 | 35.19 | 409,200 |
Mar 08, 2024 | 36.00 | 36.09 | 35.31 | 35.93 | 35.93 | 388,400 |
Mar 07, 2024 | 35.36 | 36.17 | 35.31 | 35.80 | 35.80 | 1,015,800 |
Mar 06, 2024 | 35.66 | 35.90 | 35.04 | 35.18 | 35.18 | 389,400 |
Mar 05, 2024 | 35.87 | 36.00 | 35.49 | 35.54 | 35.54 | 489,200 |
Mar 04, 2024 | 35.80 | 36.59 | 35.71 | 35.90 | 35.90 | 228,700 |
Mar 01, 2024 | 35.44 | 36.31 | 35.41 | 35.91 | 35.91 | 374,400 |
Feb 29, 2024 | 35.01 | 35.70 | 35.01 | 35.58 | 35.58 | 544,300 |
Feb 28, 2024 | 34.60 | 35.05 | 34.43 | 34.76 | 34.76 | 849,800 |
Feb 27, 2024 | 34.89 | 35.28 | 34.50 | 34.60 | 34.60 | 312,100 |
Feb 26, 2024 | 34.61 | 35.07 | 34.38 | 34.39 | 34.39 | 261,900 |
Feb 23, 2024 | 34.99 | 35.38 | 34.73 | 34.86 | 34.86 | 213,400 |
Feb 22, 2024 | 35.05 | 35.22 | 34.77 | 34.85 | 34.85 | 347,500 |
Feb 21, 2024 | 34.36 | 35.07 | 34.28 | 34.98 | 34.98 | 335,200 |
Feb 21, 2024 | 0.25 Dividend | |||||
Feb 20, 2024 | 35.40 | 35.55 | 34.47 | 34.55 | 34.30 | 567,400 |
Feb 16, 2024 | 35.39 | 35.95 | 35.38 | 35.63 | 35.37 | 303,700 |
Feb 15, 2024 | 35.20 | 35.72 | 35.01 | 35.32 | 35.06 | 693,100 |
Feb 14, 2024 | 36.23 | 36.53 | 35.03 | 35.12 | 34.87 | 639,900 |
Feb 13, 2024 | 37.17 | 37.50 | 35.91 | 36.07 | 35.81 | 460,500 |
Feb 12, 2024 | 37.45 | 38.22 | 37.16 | 37.80 | 37.53 | 526,000 |
Feb 09, 2024 | 36.32 | 38.01 | 35.97 | 37.49 | 37.22 | 456,100 |
Feb 08, 2024 | 36.14 | 36.72 | 35.88 | 36.37 | 36.11 | 549,300 |
Feb 07, 2024 | 38.01 | 38.01 | 34.36 | 36.07 | 35.81 | 1,367,100 |
Feb 06, 2024 | 39.51 | 40.32 | 39.51 | 39.72 | 39.43 | 189,200 |
Feb 05, 2024 | 40.03 | 40.44 | 39.34 | 39.46 | 39.17 | 267,200 |
Feb 02, 2024 | 39.41 | 40.41 | 39.40 | 40.25 | 39.96 | 150,700 |
Feb 01, 2024 | 39.11 | 39.98 | 38.93 | 39.68 | 39.39 | 322,500 |
Jan 31, 2024 | 40.13 | 40.16 | 37.89 | 38.91 | 38.63 | 517,900 |
Jan 30, 2024 | 40.36 | 40.67 | 39.95 | 40.38 | 40.09 | 206,000 |
Jan 29, 2024 | 40.16 | 40.68 | 39.84 | 40.55 | 40.26 | 207,700 |
Jan 26, 2024 | 39.40 | 40.62 | 39.06 | 40.57 | 40.28 | 202,300 |
Jan 25, 2024 | 39.75 | 39.76 | 39.21 | 39.39 | 39.10 | 171,200 |
Jan 24, 2024 | 40.13 | 40.54 | 39.71 | 39.82 | 39.53 | 157,300 |
Jan 23, 2024 | 40.11 | 40.50 | 39.78 | 40.13 | 39.84 | 190,000 |
Jan 22, 2024 | 39.03 | 40.16 | 39.03 | 40.11 | 39.82 | 161,300 |
Jan 19, 2024 | 38.66 | 39.05 | 38.24 | 39.02 | 38.74 | 109,100 |
Jan 18, 2024 | 38.48 | 38.98 | 38.44 | 38.63 | 38.35 | 136,900 |
Jan 17, 2024 | 38.79 | 38.93 | 38.03 | 38.40 | 38.12 | 219,900 |
Jan 16, 2024 | 38.96 | 39.58 | 38.61 | 39.45 | 39.16 | 251,900 |
Jan 15, 2024 | 39.00 | 39.47 | 38.74 | 39.29 | 39.01 | 132,700 |
Jan 12, 2024 | 38.38 | 39.11 | 38.16 | 38.99 | 38.71 | 182,000 |
Jan 11, 2024 | 37.61 | 38.30 | 37.38 | 38.21 | 37.93 | 150,700 |
Jan 10, 2024 | 37.82 | 38.32 | 37.21 | 37.66 | 37.39 | 311,500 |
Jan 09, 2024 | 38.05 | 38.05 | 37.10 | 37.82 | 37.55 | 260,900 |
Jan 08, 2024 | 38.18 | 38.18 | 37.73 | 38.03 | 37.75 | 133,000 |
Jan 05, 2024 | 38.23 | 38.36 | 37.65 | 38.07 | 37.79 | 135,600 |
Jan 04, 2024 | 38.13 | 38.76 | 37.58 | 38.55 | 38.27 | 165,400 |
Jan 03, 2024 | 37.82 | 38.39 | 37.41 | 38.24 | 37.96 | 196,000 |
Jan 02, 2024 | 38.01 | 38.70 | 38.01 | 38.29 | 38.01 | 209,100 |
Dec 29, 2023 | 38.42 | 38.65 | 38.22 | 38.32 | 38.04 | 145,600 |
Dec 28, 2023 | 38.71 | 38.81 | 38.02 | 38.41 | 38.13 | 129,800 |
Dec 27, 2023 | 38.59 | 39.32 | 38.42 | 38.87 | 38.59 | 167,700 |
Dec 22, 2023 | 38.40 | 38.82 | 38.29 | 38.41 | 38.13 | 137,000 |
Dec 21, 2023 | 38.28 | 38.49 | 38.02 | 38.41 | 38.13 | 182,100 |
Dec 20, 2023 | 38.67 | 39.32 | 37.95 | 38.05 | 37.77 | 503,000 |
Dec 19, 2023 | 37.69 | 38.91 | 37.69 | 38.90 | 38.62 | 344,500 |
Dec 18, 2023 | 37.70 | 37.98 | 37.29 | 37.70 | 37.43 | 256,800 |
Dec 15, 2023 | 37.49 | 38.36 | 37.16 | 37.48 | 37.21 | 804,200 |
Dec 14, 2023 | 37.61 | 38.48 | 36.60 | 38.07 | 37.79 | 505,000 |
Dec 13, 2023 | 35.16 | 36.48 | 35.00 | 36.43 | 36.17 | 293,200 |
Dec 12, 2023 | 35.17 | 35.50 | 35.14 | 35.16 | 34.91 | 413,000 |
Dec 11, 2023 | 34.89 | 35.51 | 34.76 | 35.48 | 35.22 | 312,100 |
Dec 08, 2023 | 34.82 | 35.44 | 34.71 | 35.14 | 34.89 | 386,300 |
Dec 07, 2023 | 34.74 | 35.20 | 34.49 | 34.60 | 34.35 | 579,300 |
Dec 06, 2023 | 34.83 | 35.23 | 34.59 | 34.63 | 34.38 | 193,700 |
Dec 05, 2023 | 34.70 | 35.14 | 34.55 | 34.57 | 34.32 | 372,500 |
Dec 04, 2023 | 34.89 | 35.20 | 34.35 | 34.97 | 34.72 | 316,800 |
Dec 01, 2023 | 34.38 | 35.09 | 34.37 | 35.06 | 34.81 | 740,000 |
Nov 30, 2023 | 34.59 | 34.59 | 34.14 | 34.51 | 34.26 | 952,900 |
Nov 29, 2023 | 34.32 | 34.53 | 34.04 | 34.24 | 33.99 | 534,100 |
Nov 28, 2023 | 34.76 | 34.91 | 34.16 | 34.19 | 33.94 | 359,400 |
Nov 27, 2023 | 35.16 | 35.28 | 34.77 | 34.87 | 34.62 | 295,700 |
Nov 24, 2023 | 35.15 | 35.56 | 35.09 | 35.33 | 35.07 | 141,200 |
Nov 23, 2023 | 35.36 | 35.60 | 35.35 | 35.38 | 35.12 | 150,500 |
Nov 22, 2023 | 35.39 | 35.73 | 35.07 | 35.39 | 35.13 | 595,500 |
Nov 22, 2023 | 0.25 Dividend | |||||
Nov 21, 2023 | 35.85 | 36.17 | 35.30 | 35.39 | 34.89 | 270,700 |
Nov 20, 2023 | 36.52 | 36.65 | 36.12 | 36.17 | 35.65 | 215,200 |
Nov 17, 2023 | 36.12 | 36.83 | 35.95 | 36.58 | 36.06 | 498,000 |
Nov 16, 2023 | 36.10 | 36.66 | 35.89 | 36.54 | 36.02 | 331,300 |
Nov 15, 2023 | 35.85 | 36.79 | 35.84 | 36.20 | 35.68 | 431,900 |
Nov 14, 2023 | 35.50 | 36.05 | 35.48 | 35.49 | 34.98 | 421,800 |
Nov 13, 2023 | 35.12 | 35.41 | 34.83 | 35.25 | 34.75 | 251,700 |
Nov 10, 2023 | 35.33 | 35.38 | 34.90 | 35.13 | 34.63 | 398,900 |
Nov 09, 2023 | 35.75 | 35.89 | 35.01 | 35.07 | 34.57 | 391,500 |
Nov 08, 2023 | 35.15 | 36.16 | 34.49 | 35.35 | 34.85 | 482,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |