Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 39.66 | 39.83 | 39.46 | 39.74 | 39.74 | 22,800 |
Mar 26, 2024 | 39.36 | 39.71 | 39.13 | 39.36 | 39.36 | 26,300 |
Mar 25, 2024 | 39.57 | 40.14 | 39.34 | 39.36 | 39.36 | 28,800 |
Mar 22, 2024 | 39.64 | 39.74 | 39.21 | 39.65 | 39.65 | 30,400 |
Mar 21, 2024 | 38.97 | 39.75 | 38.91 | 39.49 | 39.49 | 42,000 |
Mar 20, 2024 | 37.49 | 39.00 | 37.37 | 38.96 | 38.96 | 44,100 |
Mar 19, 2024 | 37.21 | 38.32 | 37.14 | 37.45 | 37.45 | 46,900 |
Mar 18, 2024 | 38.43 | 38.57 | 37.30 | 37.30 | 37.30 | 38,000 |
Mar 15, 2024 | 37.59 | 38.73 | 37.59 | 38.57 | 38.57 | 48,900 |
Mar 14, 2024 | 38.52 | 38.62 | 37.73 | 37.73 | 37.73 | 28,200 |
Mar 13, 2024 | 39.29 | 39.29 | 38.61 | 38.70 | 38.70 | 39,800 |
Mar 12, 2024 | 38.70 | 39.32 | 38.70 | 39.10 | 39.10 | 32,600 |
Mar 11, 2024 | 39.26 | 39.42 | 38.70 | 39.16 | 39.16 | 39,100 |
Mar 08, 2024 | 38.82 | 39.40 | 38.82 | 39.07 | 39.07 | 27,000 |
Mar 07, 2024 | 38.89 | 39.34 | 38.54 | 38.78 | 38.78 | 31,300 |
Mar 06, 2024 | 39.14 | 39.33 | 38.58 | 38.59 | 38.59 | 42,800 |
Mar 05, 2024 | 38.17 | 39.34 | 38.17 | 38.77 | 38.77 | 44,800 |
Mar 04, 2024 | 39.68 | 40.63 | 38.24 | 38.25 | 38.25 | 88,900 |
Mar 01, 2024 | 38.21 | 38.67 | 38.03 | 38.59 | 38.59 | 27,100 |
Feb 29, 2024 | 37.99 | 38.51 | 37.99 | 38.30 | 38.30 | 26,100 |
Feb 28, 2024 | 38.62 | 38.76 | 37.83 | 37.94 | 37.94 | 33,400 |
Feb 27, 2024 | 39.09 | 39.18 | 38.61 | 38.75 | 38.75 | 22,900 |
Feb 26, 2024 | 39.42 | 39.67 | 39.07 | 39.08 | 39.08 | 17,300 |
Feb 23, 2024 | 39.90 | 40.32 | 39.54 | 39.64 | 39.64 | 30,400 |
Feb 22, 2024 | 39.40 | 39.83 | 39.40 | 39.71 | 39.71 | 38,200 |
Feb 21, 2024 | 39.44 | 39.73 | 38.87 | 39.26 | 39.26 | 21,400 |
Feb 20, 2024 | 38.80 | 39.64 | 38.80 | 39.34 | 39.34 | 24,600 |
Feb 16, 2024 | 38.85 | 39.39 | 38.80 | 39.09 | 39.09 | 46,800 |
Feb 15, 2024 | 38.71 | 39.33 | 38.70 | 39.20 | 39.20 | 23,000 |
Feb 14, 2024 | 38.03 | 38.88 | 37.53 | 38.71 | 38.71 | 33,000 |
Feb 13, 2024 | 38.43 | 38.43 | 37.52 | 37.67 | 37.67 | 37,600 |
Feb 12, 2024 | 38.78 | 39.21 | 38.78 | 38.84 | 38.84 | 21,500 |
Feb 09, 2024 | 38.56 | 39.27 | 38.08 | 39.08 | 39.08 | 24,000 |
Feb 08, 2024 | 38.53 | 38.78 | 37.93 | 38.77 | 38.77 | 34,400 |
Feb 08, 2024 | 0.15 Dividend | |||||
Feb 07, 2024 | 38.34 | 38.74 | 37.92 | 38.56 | 38.41 | 31,500 |
Feb 06, 2024 | 38.23 | 38.80 | 38.23 | 38.40 | 38.25 | 34,000 |
Feb 05, 2024 | 38.35 | 38.75 | 37.99 | 38.56 | 38.41 | 33,500 |
Feb 02, 2024 | 38.37 | 39.33 | 38.13 | 38.79 | 38.64 | 36,400 |
Feb 01, 2024 | 37.23 | 38.89 | 37.23 | 38.51 | 38.36 | 62,900 |
Jan 31, 2024 | 38.35 | 38.64 | 37.28 | 37.38 | 37.23 | 41,500 |
Jan 30, 2024 | 38.32 | 38.82 | 38.00 | 38.31 | 38.16 | 69,600 |
Jan 29, 2024 | 37.89 | 38.58 | 37.89 | 38.57 | 38.42 | 37,600 |
Jan 26, 2024 | 39.98 | 39.98 | 38.72 | 38.85 | 38.70 | 45,100 |
Jan 25, 2024 | 38.86 | 39.89 | 38.43 | 39.89 | 39.73 | 57,000 |
Jan 24, 2024 | 39.57 | 39.57 | 38.74 | 38.88 | 38.73 | 22,800 |
Jan 23, 2024 | 38.83 | 39.47 | 38.36 | 39.25 | 39.10 | 45,300 |
Jan 22, 2024 | 39.17 | 39.51 | 38.75 | 38.99 | 38.84 | 19,000 |
Jan 19, 2024 | 38.58 | 39.04 | 38.35 | 38.94 | 38.79 | 27,100 |
Jan 18, 2024 | 39.01 | 39.19 | 38.23 | 38.72 | 38.57 | 17,200 |
Jan 17, 2024 | 38.12 | 38.84 | 38.12 | 38.84 | 38.69 | 55,700 |
Jan 16, 2024 | 39.07 | 39.22 | 37.91 | 38.27 | 38.12 | 37,000 |
Jan 12, 2024 | 39.69 | 39.90 | 38.57 | 39.27 | 39.12 | 28,000 |
Jan 11, 2024 | 39.42 | 39.63 | 39.05 | 39.41 | 39.26 | 19,600 |
Jan 10, 2024 | 39.13 | 39.44 | 38.98 | 39.43 | 39.28 | 25,800 |
Jan 09, 2024 | 40.36 | 40.38 | 39.39 | 39.39 | 39.24 | 45,300 |
Jan 08, 2024 | 40.63 | 40.64 | 40.03 | 40.57 | 40.41 | 65,500 |
Jan 05, 2024 | 40.76 | 41.26 | 40.76 | 40.78 | 40.62 | 24,000 |
Jan 04, 2024 | 40.75 | 41.48 | 40.75 | 40.91 | 40.75 | 57,900 |
Jan 03, 2024 | 40.94 | 41.16 | 40.51 | 40.66 | 40.50 | 57,300 |
Jan 02, 2024 | 40.95 | 41.38 | 40.82 | 41.31 | 41.15 | 35,700 |
Dec 29, 2023 | 41.68 | 41.91 | 41.15 | 41.32 | 41.16 | 32,400 |
Dec 28, 2023 | 41.37 | 41.85 | 41.28 | 41.71 | 41.55 | 61,200 |
Dec 27, 2023 | 41.04 | 41.38 | 40.95 | 41.30 | 41.14 | 20,600 |
Dec 26, 2023 | 40.80 | 41.50 | 40.55 | 41.22 | 41.06 | 32,500 |
Dec 22, 2023 | 40.97 | 41.68 | 40.61 | 41.07 | 40.91 | 74,700 |
Dec 21, 2023 | 40.45 | 41.06 | 40.24 | 40.87 | 40.71 | 43,700 |
Dec 20, 2023 | 41.15 | 41.44 | 40.26 | 40.33 | 40.17 | 56,100 |
Dec 19, 2023 | 40.12 | 41.23 | 40.05 | 40.88 | 40.72 | 67,700 |
Dec 18, 2023 | 40.22 | 40.62 | 39.50 | 40.07 | 39.91 | 75,100 |
Dec 15, 2023 | 40.52 | 41.02 | 40.23 | 40.27 | 40.11 | 39,100 |
Dec 14, 2023 | 40.91 | 41.35 | 40.70 | 40.70 | 40.54 | 37,700 |
Dec 13, 2023 | 40.29 | 40.94 | 39.92 | 40.44 | 40.28 | 57,700 |
Dec 12, 2023 | 40.51 | 40.89 | 40.05 | 40.46 | 40.30 | 23,500 |
Dec 11, 2023 | 40.81 | 41.00 | 40.41 | 40.63 | 40.47 | 27,500 |
Dec 08, 2023 | 40.88 | 41.22 | 39.19 | 41.05 | 40.89 | 30,000 |
Dec 07, 2023 | 40.42 | 41.12 | 40.42 | 40.87 | 40.71 | 32,800 |
Dec 06, 2023 | 41.05 | 41.31 | 40.05 | 40.41 | 40.25 | 44,400 |
Dec 05, 2023 | 40.75 | 41.27 | 40.71 | 40.79 | 40.63 | 57,000 |
Dec 04, 2023 | 40.46 | 40.92 | 40.41 | 40.85 | 40.69 | 40,800 |
Dec 01, 2023 | 39.71 | 40.79 | 39.71 | 40.44 | 40.28 | 100,100 |
Nov 30, 2023 | 39.71 | 40.42 | 39.64 | 39.81 | 39.66 | 33,600 |
Nov 29, 2023 | 40.36 | 40.61 | 39.67 | 39.72 | 39.57 | 32,700 |
Nov 28, 2023 | 40.70 | 40.93 | 39.77 | 39.98 | 39.82 | 72,700 |
Nov 27, 2023 | 40.68 | 41.19 | 40.49 | 40.61 | 40.45 | 81,500 |
Nov 24, 2023 | 40.13 | 41.27 | 40.13 | 40.81 | 40.65 | 57,900 |
Nov 22, 2023 | 39.68 | 40.39 | 39.46 | 39.98 | 39.82 | 98,100 |
Nov 21, 2023 | 39.46 | 39.65 | 39.16 | 39.39 | 39.24 | 46,100 |
Nov 20, 2023 | 39.01 | 39.62 | 38.40 | 39.62 | 39.47 | 93,500 |
Nov 17, 2023 | 39.29 | 39.92 | 38.86 | 38.97 | 38.82 | 67,100 |
Nov 16, 2023 | 39.26 | 39.65 | 38.65 | 39.11 | 38.96 | 117,800 |
Nov 15, 2023 | 38.54 | 39.26 | 38.29 | 39.02 | 38.87 | 106,300 |
Nov 14, 2023 | 38.42 | 38.94 | 38.24 | 38.68 | 38.53 | 90,500 |
Nov 13, 2023 | 37.82 | 38.50 | 37.81 | 37.95 | 37.80 | 91,600 |
Nov 10, 2023 | 37.50 | 38.45 | 37.49 | 38.15 | 38.00 | 40,600 |
Nov 09, 2023 | 36.95 | 37.80 | 36.95 | 37.48 | 37.33 | 34,600 |
Nov 09, 2023 | 0.15 Dividend | |||||
Nov 08, 2023 | 37.20 | 37.57 | 36.85 | 37.27 | 36.98 | 66,700 |
Nov 07, 2023 | 37.87 | 38.00 | 37.29 | 37.32 | 37.03 | 26,600 |
Nov 06, 2023 | 36.64 | 37.52 | 36.28 | 37.31 | 37.02 | 35,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |