Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 40.81 | 43.64 | 40.81 | 43.11 | 43.11 | 19,763 |
Mar 27, 2024 | 40.60 | 41.70 | 40.60 | 41.21 | 41.21 | 11,000 |
Mar 26, 2024 | 40.50 | 40.74 | 40.27 | 40.45 | 40.45 | 5,600 |
Mar 25, 2024 | 40.68 | 40.91 | 40.34 | 40.34 | 40.34 | 12,200 |
Mar 22, 2024 | 41.57 | 41.57 | 40.15 | 40.39 | 40.39 | 13,400 |
Mar 21, 2024 | 41.56 | 42.79 | 41.56 | 42.20 | 42.20 | 12,000 |
Mar 20, 2024 | 39.71 | 41.97 | 39.59 | 41.62 | 41.62 | 9,700 |
Mar 19, 2024 | 39.92 | 40.24 | 39.24 | 39.61 | 39.61 | 18,100 |
Mar 18, 2024 | 41.44 | 41.44 | 39.81 | 39.81 | 39.81 | 11,700 |
Mar 15, 2024 | 38.98 | 43.08 | 38.98 | 41.64 | 41.64 | 62,300 |
Mar 14, 2024 | 40.49 | 40.49 | 38.09 | 39.32 | 39.32 | 10,500 |
Mar 13, 2024 | 40.83 | 41.31 | 40.28 | 40.39 | 40.39 | 7,100 |
Mar 12, 2024 | 41.40 | 41.40 | 40.26 | 40.45 | 40.45 | 9,300 |
Mar 11, 2024 | 41.29 | 42.00 | 41.21 | 41.21 | 41.21 | 6,900 |
Mar 08, 2024 | 41.33 | 41.33 | 40.60 | 41.22 | 41.22 | 7,000 |
Mar 07, 2024 | 40.14 | 41.25 | 40.14 | 40.68 | 40.68 | 5,800 |
Mar 06, 2024 | 39.84 | 40.30 | 39.84 | 40.30 | 40.30 | 7,000 |
Mar 05, 2024 | 39.91 | 40.15 | 39.91 | 40.11 | 40.11 | 5,800 |
Mar 04, 2024 | 39.19 | 39.85 | 39.12 | 39.57 | 39.57 | 10,900 |
Mar 01, 2024 | 39.70 | 39.75 | 38.90 | 39.26 | 39.26 | 6,200 |
Feb 29, 2024 | 39.04 | 40.35 | 38.89 | 40.35 | 40.35 | 11,100 |
Feb 28, 2024 | 39.76 | 40.10 | 38.59 | 38.82 | 38.82 | 52,100 |
Feb 28, 2024 | 0.41 Dividend | |||||
Feb 27, 2024 | 40.87 | 40.91 | 40.60 | 40.60 | 40.19 | 5,900 |
Feb 26, 2024 | 40.67 | 41.35 | 40.15 | 40.35 | 39.94 | 7,400 |
Feb 23, 2024 | 40.88 | 40.91 | 40.42 | 40.42 | 40.01 | 5,200 |
Feb 22, 2024 | 40.15 | 40.48 | 40.15 | 40.48 | 40.07 | 5,800 |
Feb 21, 2024 | 40.12 | 41.00 | 40.07 | 40.30 | 39.89 | 8,800 |
Feb 20, 2024 | 41.91 | 41.91 | 40.38 | 40.52 | 40.11 | 7,100 |
Feb 16, 2024 | 42.77 | 42.77 | 42.10 | 42.10 | 41.67 | 13,100 |
Feb 15, 2024 | 41.13 | 43.88 | 41.13 | 42.99 | 42.56 | 18,200 |
Feb 14, 2024 | 40.01 | 41.24 | 39.42 | 41.24 | 40.82 | 11,400 |
Feb 13, 2024 | 41.67 | 41.67 | 39.06 | 40.20 | 39.79 | 22,900 |
Feb 12, 2024 | 40.82 | 42.88 | 40.82 | 42.39 | 41.96 | 12,700 |
Feb 09, 2024 | 39.99 | 40.82 | 39.99 | 40.82 | 40.41 | 8,200 |
Feb 08, 2024 | 39.90 | 40.14 | 39.90 | 40.07 | 39.67 | 8,100 |
Feb 07, 2024 | 40.27 | 41.10 | 39.44 | 39.63 | 39.23 | 13,800 |
Feb 06, 2024 | 41.88 | 42.05 | 40.30 | 40.30 | 39.89 | 16,200 |
Feb 05, 2024 | 42.25 | 42.87 | 41.50 | 41.75 | 41.33 | 10,700 |
Feb 02, 2024 | 42.15 | 43.43 | 41.88 | 42.26 | 41.83 | 14,600 |
Feb 01, 2024 | 43.66 | 43.95 | 42.05 | 42.67 | 42.24 | 12,400 |
Jan 31, 2024 | 46.61 | 47.96 | 43.64 | 43.71 | 43.27 | 15,800 |
Jan 30, 2024 | 46.80 | 47.40 | 46.55 | 47.02 | 46.55 | 12,100 |
Jan 29, 2024 | 47.75 | 48.81 | 46.56 | 47.15 | 46.67 | 11,100 |
Jan 26, 2024 | 48.02 | 48.14 | 47.10 | 47.30 | 46.82 | 9,800 |
Jan 25, 2024 | 48.31 | 48.54 | 46.70 | 48.28 | 47.79 | 12,500 |
Jan 24, 2024 | 47.50 | 48.12 | 46.82 | 48.07 | 47.58 | 8,800 |
Jan 23, 2024 | 48.79 | 48.79 | 47.23 | 47.23 | 46.75 | 10,300 |
Jan 22, 2024 | 46.93 | 48.26 | 46.93 | 48.26 | 47.77 | 11,700 |
Jan 19, 2024 | 46.47 | 46.95 | 46.30 | 46.86 | 46.39 | 8,100 |
Jan 18, 2024 | 46.21 | 46.21 | 45.63 | 46.15 | 45.68 | 4,900 |
Jan 17, 2024 | 45.13 | 46.10 | 44.53 | 45.77 | 45.31 | 7,800 |
Jan 16, 2024 | 46.12 | 46.12 | 45.34 | 45.77 | 45.31 | 6,700 |
Jan 12, 2024 | 46.26 | 46.26 | 45.37 | 45.90 | 45.44 | 9,800 |
Jan 11, 2024 | 45.46 | 45.91 | 45.46 | 45.70 | 45.24 | 9,500 |
Jan 10, 2024 | 46.05 | 46.27 | 45.58 | 45.92 | 45.46 | 9,800 |
Jan 09, 2024 | 46.80 | 46.80 | 46.13 | 46.28 | 45.81 | 8,900 |
Jan 08, 2024 | 47.21 | 47.65 | 46.76 | 47.28 | 46.80 | 14,900 |
Jan 05, 2024 | 47.48 | 48.60 | 47.27 | 47.54 | 47.06 | 45,700 |
Jan 04, 2024 | 47.72 | 47.99 | 47.50 | 47.83 | 47.35 | 18,800 |
Jan 03, 2024 | 48.80 | 48.80 | 47.18 | 47.33 | 46.85 | 18,000 |
Jan 02, 2024 | 48.13 | 48.84 | 48.01 | 48.80 | 48.31 | 21,000 |
Dec 29, 2023 | 48.29 | 49.32 | 48.29 | 48.70 | 48.21 | 11,100 |
Dec 28, 2023 | 47.50 | 49.07 | 47.50 | 48.61 | 48.12 | 44,800 |
Dec 27, 2023 | 48.11 | 48.88 | 47.69 | 48.11 | 47.62 | 21,100 |
Dec 26, 2023 | 47.01 | 49.30 | 45.67 | 48.66 | 48.17 | 17,300 |
Dec 22, 2023 | 48.55 | 48.94 | 48.03 | 48.74 | 48.25 | 27,400 |
Dec 21, 2023 | 48.39 | 48.61 | 47.44 | 48.27 | 47.78 | 11,600 |
Dec 20, 2023 | 48.75 | 49.99 | 47.75 | 47.98 | 47.50 | 25,100 |
Dec 19, 2023 | 47.40 | 48.82 | 47.40 | 48.82 | 48.33 | 11,200 |
Dec 18, 2023 | 48.35 | 48.97 | 47.40 | 47.40 | 46.92 | 13,600 |
Dec 15, 2023 | 47.89 | 48.64 | 45.56 | 48.64 | 48.15 | 66,700 |
Dec 14, 2023 | 45.88 | 47.38 | 45.67 | 47.38 | 46.90 | 20,700 |
Dec 13, 2023 | 44.49 | 46.86 | 44.29 | 45.63 | 45.17 | 38,200 |
Dec 12, 2023 | 44.78 | 45.21 | 44.40 | 44.55 | 44.10 | 13,800 |
Dec 11, 2023 | 44.53 | 45.32 | 44.53 | 45.17 | 44.71 | 10,100 |
Dec 08, 2023 | 44.34 | 44.85 | 44.34 | 44.72 | 44.27 | 11,000 |
Dec 07, 2023 | 44.28 | 44.48 | 44.08 | 44.48 | 44.03 | 8,100 |
Dec 06, 2023 | 44.38 | 45.33 | 43.76 | 44.05 | 43.61 | 11,100 |
Dec 05, 2023 | 44.60 | 44.93 | 44.13 | 44.65 | 44.20 | 9,600 |
Dec 04, 2023 | 43.98 | 44.83 | 43.98 | 44.83 | 44.38 | 9,200 |
Dec 01, 2023 | 41.59 | 44.35 | 41.59 | 44.01 | 43.57 | 12,400 |
Nov 30, 2023 | 42.16 | 42.48 | 42.16 | 42.48 | 42.05 | 8,200 |
Nov 29, 2023 | 42.37 | 42.82 | 42.09 | 42.79 | 42.36 | 8,300 |
Nov 29, 2023 | 0.41 Dividend | |||||
Nov 28, 2023 | 42.50 | 42.50 | 42.20 | 42.23 | 41.40 | 6,100 |
Nov 27, 2023 | 42.61 | 43.26 | 42.43 | 42.43 | 41.59 | 6,100 |
Nov 24, 2023 | 42.59 | 42.98 | 42.59 | 42.98 | 42.13 | 2,500 |
Nov 22, 2023 | 42.45 | 43.05 | 42.33 | 42.80 | 41.96 | 15,500 |
Nov 21, 2023 | 43.43 | 43.43 | 42.21 | 42.48 | 41.64 | 4,200 |
Nov 20, 2023 | 43.60 | 43.63 | 43.50 | 43.50 | 42.64 | 4,700 |
Nov 17, 2023 | 43.66 | 43.67 | 42.92 | 43.62 | 42.76 | 13,200 |
Nov 16, 2023 | 41.34 | 43.52 | 41.34 | 43.19 | 42.34 | 11,800 |
Nov 15, 2023 | 44.36 | 44.50 | 43.26 | 43.26 | 42.41 | 13,500 |
Nov 14, 2023 | 42.66 | 44.73 | 42.66 | 44.49 | 43.61 | 25,700 |
Nov 13, 2023 | 41.90 | 42.30 | 41.41 | 41.88 | 41.05 | 9,500 |
Nov 10, 2023 | 41.47 | 42.10 | 40.64 | 41.70 | 40.88 | 13,000 |
Nov 09, 2023 | 41.95 | 41.95 | 40.60 | 40.84 | 40.04 | 12,000 |
Nov 08, 2023 | 41.02 | 41.70 | 41.02 | 41.63 | 40.81 | 9,100 |
Nov 07, 2023 | 40.59 | 41.47 | 40.52 | 41.28 | 40.47 | 8,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |