Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 41.80 | 42.07 | 41.54 | 42.02 | 42.02 | 465,722 |
Mar 27, 2024 | 41.90 | 41.90 | 41.04 | 41.80 | 41.80 | 832,000 |
Mar 26, 2024 | 41.86 | 42.28 | 41.41 | 41.46 | 41.46 | 1,253,600 |
Mar 25, 2024 | 42.29 | 42.50 | 41.53 | 41.53 | 41.53 | 1,046,000 |
Mar 22, 2024 | 42.73 | 42.83 | 42.17 | 42.35 | 42.35 | 848,400 |
Mar 21, 2024 | 42.20 | 43.00 | 41.96 | 42.65 | 42.65 | 1,326,100 |
Mar 20, 2024 | 40.48 | 41.89 | 40.48 | 41.76 | 41.76 | 943,200 |
Mar 19, 2024 | 40.20 | 40.79 | 40.13 | 40.55 | 40.55 | 959,500 |
Mar 18, 2024 | 40.97 | 41.10 | 40.43 | 40.55 | 40.55 | 1,179,800 |
Mar 15, 2024 | 40.93 | 41.37 | 40.51 | 40.92 | 40.92 | 1,145,800 |
Mar 14, 2024 | 41.94 | 41.94 | 40.93 | 41.18 | 41.18 | 991,600 |
Mar 13, 2024 | 42.35 | 42.71 | 41.99 | 42.01 | 42.01 | 652,200 |
Mar 12, 2024 | 41.96 | 42.62 | 41.71 | 42.19 | 42.19 | 797,900 |
Mar 11, 2024 | 41.90 | 42.00 | 41.26 | 41.89 | 41.89 | 548,100 |
Mar 08, 2024 | 42.79 | 42.86 | 41.94 | 42.06 | 42.06 | 879,600 |
Mar 07, 2024 | 42.64 | 42.82 | 42.29 | 42.51 | 42.51 | 812,700 |
Mar 06, 2024 | 42.05 | 42.69 | 41.95 | 42.19 | 42.19 | 862,400 |
Mar 05, 2024 | 41.50 | 41.85 | 41.27 | 41.58 | 41.58 | 617,200 |
Mar 04, 2024 | 41.37 | 42.01 | 41.37 | 41.52 | 41.52 | 1,574,000 |
Mar 01, 2024 | 40.84 | 41.85 | 40.84 | 41.58 | 41.58 | 1,290,300 |
Feb 29, 2024 | 40.83 | 40.92 | 40.17 | 40.75 | 40.75 | 852,300 |
Feb 28, 2024 | 40.37 | 40.75 | 40.04 | 40.40 | 40.40 | 859,200 |
Feb 28, 2024 | 0.38 Dividend | |||||
Feb 27, 2024 | 41.06 | 41.23 | 40.63 | 40.95 | 40.57 | 743,800 |
Feb 26, 2024 | 41.19 | 41.53 | 41.00 | 41.06 | 40.68 | 549,800 |
Feb 23, 2024 | 41.85 | 42.03 | 41.16 | 41.17 | 40.79 | 587,600 |
Feb 22, 2024 | 40.93 | 41.95 | 40.93 | 41.66 | 41.27 | 868,900 |
Feb 21, 2024 | 40.50 | 40.71 | 40.06 | 40.57 | 40.19 | 489,100 |
Feb 20, 2024 | 40.48 | 40.91 | 40.44 | 40.78 | 40.40 | 702,600 |
Feb 16, 2024 | 40.99 | 41.23 | 40.45 | 40.83 | 40.45 | 864,400 |
Feb 15, 2024 | 40.36 | 41.22 | 40.32 | 41.17 | 40.79 | 737,200 |
Feb 14, 2024 | 39.75 | 40.28 | 39.63 | 40.20 | 39.83 | 1,063,600 |
Feb 13, 2024 | 39.60 | 39.60 | 38.71 | 39.17 | 38.81 | 1,253,400 |
Feb 12, 2024 | 40.62 | 41.10 | 40.42 | 40.60 | 40.22 | 1,250,400 |
Feb 09, 2024 | 39.93 | 40.41 | 39.40 | 40.37 | 40.00 | 1,405,900 |
Feb 08, 2024 | 39.92 | 40.29 | 39.03 | 39.98 | 39.61 | 2,371,100 |
Feb 07, 2024 | 40.17 | 40.37 | 38.32 | 39.79 | 39.42 | 2,449,700 |
Feb 06, 2024 | 39.80 | 40.06 | 39.55 | 39.70 | 39.33 | 1,409,300 |
Feb 05, 2024 | 39.94 | 40.02 | 39.23 | 39.70 | 39.33 | 2,473,900 |
Feb 02, 2024 | 39.90 | 40.38 | 39.57 | 40.27 | 39.90 | 803,800 |
Feb 01, 2024 | 40.03 | 40.59 | 39.14 | 40.29 | 39.92 | 1,409,800 |
Jan 31, 2024 | 41.04 | 41.22 | 40.12 | 40.19 | 39.82 | 1,058,100 |
Jan 30, 2024 | 41.11 | 41.17 | 40.72 | 41.04 | 40.66 | 672,500 |
Jan 29, 2024 | 40.50 | 41.07 | 40.34 | 41.05 | 40.67 | 836,000 |
Jan 26, 2024 | 40.36 | 40.80 | 40.12 | 40.57 | 40.19 | 1,886,700 |
Jan 25, 2024 | 39.80 | 40.41 | 39.58 | 40.26 | 39.89 | 835,400 |
Jan 24, 2024 | 39.62 | 39.88 | 39.45 | 39.56 | 39.19 | 1,319,300 |
Jan 23, 2024 | 38.94 | 39.35 | 38.94 | 39.23 | 38.87 | 741,100 |
Jan 22, 2024 | 39.34 | 39.48 | 38.75 | 38.91 | 38.55 | 897,500 |
Jan 19, 2024 | 38.30 | 39.10 | 38.12 | 39.04 | 38.68 | 1,065,800 |
Jan 18, 2024 | 38.15 | 38.44 | 37.65 | 38.26 | 37.90 | 1,297,600 |
Jan 17, 2024 | 37.80 | 37.94 | 37.19 | 37.84 | 37.49 | 1,444,100 |
Jan 16, 2024 | 38.32 | 38.75 | 38.14 | 38.55 | 38.19 | 974,400 |
Jan 12, 2024 | 38.97 | 39.24 | 38.39 | 38.89 | 38.53 | 1,223,000 |
Jan 11, 2024 | 39.13 | 39.28 | 37.94 | 38.61 | 38.25 | 1,305,000 |
Jan 10, 2024 | 38.77 | 39.43 | 38.77 | 39.29 | 38.93 | 850,300 |
Jan 09, 2024 | 38.72 | 38.83 | 38.48 | 38.72 | 38.36 | 838,200 |
Jan 08, 2024 | 38.33 | 38.84 | 38.33 | 38.84 | 38.48 | 906,800 |
Jan 05, 2024 | 38.15 | 38.90 | 38.15 | 38.33 | 37.97 | 1,241,800 |
Jan 04, 2024 | 37.90 | 38.68 | 37.69 | 38.47 | 38.11 | 1,404,800 |
Jan 03, 2024 | 38.14 | 38.31 | 37.78 | 37.97 | 37.62 | 1,051,900 |
Jan 02, 2024 | 39.26 | 39.64 | 38.65 | 38.83 | 38.47 | 958,600 |
Dec 29, 2023 | 40.17 | 40.44 | 39.84 | 40.17 | 39.80 | 590,000 |
Dec 28, 2023 | 40.27 | 40.59 | 40.21 | 40.32 | 39.95 | 665,500 |
Dec 27, 2023 | 40.22 | 40.85 | 39.92 | 40.43 | 40.05 | 2,118,500 |
Dec 26, 2023 | 39.85 | 40.21 | 39.65 | 40.08 | 39.71 | 728,100 |
Dec 22, 2023 | 39.47 | 40.01 | 39.47 | 39.80 | 39.43 | 1,962,700 |
Dec 21, 2023 | 39.23 | 39.55 | 39.10 | 39.39 | 39.02 | 1,042,000 |
Dec 20, 2023 | 38.95 | 39.75 | 38.90 | 38.90 | 38.54 | 2,091,400 |
Dec 19, 2023 | 38.64 | 39.29 | 38.51 | 39.12 | 38.76 | 2,612,300 |
Dec 18, 2023 | 38.62 | 38.72 | 38.11 | 38.43 | 38.07 | 1,980,600 |
Dec 15, 2023 | 38.90 | 38.95 | 37.97 | 37.98 | 37.63 | 2,674,800 |
Dec 14, 2023 | 38.21 | 39.21 | 38.00 | 38.95 | 38.59 | 5,343,300 |
Dec 13, 2023 | 36.32 | 37.62 | 35.82 | 37.51 | 37.16 | 1,897,400 |
Dec 12, 2023 | 35.98 | 36.23 | 35.89 | 36.16 | 35.82 | 1,178,200 |
Dec 11, 2023 | 35.90 | 36.07 | 35.65 | 35.98 | 35.65 | 624,200 |
Dec 08, 2023 | 36.00 | 36.30 | 35.66 | 35.90 | 35.57 | 1,305,100 |
Dec 07, 2023 | 35.72 | 36.11 | 35.46 | 36.04 | 35.71 | 2,018,100 |
Dec 06, 2023 | 35.52 | 36.04 | 35.47 | 35.57 | 35.24 | 875,600 |
Dec 05, 2023 | 35.18 | 35.40 | 34.94 | 35.16 | 34.83 | 1,276,700 |
Dec 04, 2023 | 35.57 | 36.01 | 35.15 | 35.46 | 35.13 | 1,241,900 |
Dec 01, 2023 | 34.87 | 36.09 | 34.80 | 36.06 | 35.73 | 1,884,400 |
Nov 30, 2023 | 35.81 | 35.89 | 34.82 | 35.03 | 34.70 | 1,989,900 |
Nov 29, 2023 | 34.02 | 35.87 | 33.98 | 35.68 | 35.35 | 3,081,100 |
Nov 29, 2023 | 0.32 Dividend | |||||
Nov 28, 2023 | 33.69 | 34.38 | 33.45 | 34.29 | 33.65 | 1,393,800 |
Nov 27, 2023 | 33.80 | 33.95 | 33.58 | 33.72 | 33.10 | 1,091,700 |
Nov 24, 2023 | 34.13 | 34.28 | 33.90 | 33.97 | 33.34 | 385,500 |
Nov 22, 2023 | 33.38 | 34.05 | 33.13 | 33.97 | 33.34 | 907,700 |
Nov 21, 2023 | 33.53 | 33.74 | 33.06 | 33.36 | 32.74 | 1,290,700 |
Nov 20, 2023 | 33.40 | 33.79 | 33.25 | 33.65 | 33.03 | 1,274,100 |
Nov 17, 2023 | 33.73 | 33.77 | 33.22 | 33.57 | 32.95 | 1,612,800 |
Nov 16, 2023 | 33.39 | 33.71 | 33.26 | 33.47 | 32.85 | 1,222,100 |
Nov 15, 2023 | 32.77 | 33.73 | 32.76 | 33.57 | 32.95 | 2,129,300 |
Nov 14, 2023 | 32.03 | 32.83 | 31.59 | 32.69 | 32.08 | 1,861,000 |
Nov 13, 2023 | 30.87 | 31.35 | 30.82 | 31.20 | 30.62 | 832,100 |
Nov 10, 2023 | 30.99 | 31.20 | 30.68 | 31.05 | 30.47 | 1,488,500 |
Nov 09, 2023 | 31.15 | 31.41 | 30.87 | 30.89 | 30.32 | 2,487,600 |
Nov 08, 2023 | 30.76 | 31.04 | 30.60 | 30.75 | 30.18 | 1,013,100 |
Nov 07, 2023 | 31.07 | 31.25 | 30.59 | 30.76 | 30.19 | 1,195,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |