Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 40.44 | 40.44 | 40.13 | 40.35 | 40.35 | 1,900 |
Mar 26, 2024 | 40.29 | 40.85 | 40.26 | 40.26 | 40.26 | 6,400 |
Mar 25, 2024 | 40.01 | 40.24 | 40.01 | 40.14 | 40.14 | 4,400 |
Mar 22, 2024 | 40.33 | 40.33 | 40.19 | 40.29 | 40.29 | 3,800 |
Mar 21, 2024 | 40.80 | 40.80 | 40.31 | 40.31 | 40.31 | 5,900 |
Mar 20, 2024 | 39.98 | 40.80 | 39.95 | 40.80 | 40.80 | 13,700 |
Mar 19, 2024 | 39.50 | 40.01 | 39.31 | 39.84 | 39.84 | 14,800 |
Mar 18, 2024 | 40.08 | 40.13 | 39.84 | 40.12 | 40.12 | 10,200 |
Mar 15, 2024 | 39.64 | 39.74 | 39.50 | 39.58 | 39.58 | 6,900 |
Mar 14, 2024 | 40.38 | 40.47 | 39.85 | 39.87 | 39.87 | 3,600 |
Mar 13, 2024 | 40.29 | 40.82 | 40.29 | 40.64 | 40.64 | 7,500 |
Mar 12, 2024 | 40.16 | 40.72 | 40.16 | 40.57 | 40.57 | 7,000 |
Mar 11, 2024 | 39.96 | 40.14 | 39.86 | 39.95 | 39.95 | 8,600 |
Mar 08, 2024 | 39.97 | 40.38 | 39.75 | 39.75 | 39.75 | 4,200 |
Mar 07, 2024 | 39.33 | 39.93 | 39.33 | 39.93 | 39.93 | 7,100 |
Mar 06, 2024 | 39.64 | 39.74 | 38.93 | 39.17 | 39.17 | 74,200 |
Mar 05, 2024 | 39.44 | 39.44 | 38.70 | 38.84 | 38.84 | 6,100 |
Mar 04, 2024 | 40.12 | 40.12 | 39.50 | 39.58 | 39.58 | 9,200 |
Mar 01, 2024 | 39.75 | 40.16 | 39.75 | 40.12 | 40.12 | 6,200 |
Feb 29, 2024 | 39.57 | 39.76 | 39.36 | 39.46 | 39.46 | 3,800 |
Feb 28, 2024 | 39.95 | 39.95 | 39.46 | 39.49 | 39.49 | 13,100 |
Feb 27, 2024 | 39.95 | 40.32 | 39.95 | 40.18 | 40.18 | 5,500 |
Feb 26, 2024 | 40.00 | 40.10 | 39.81 | 39.84 | 39.84 | 3,400 |
Feb 23, 2024 | 40.20 | 40.23 | 39.91 | 40.13 | 40.13 | 12,100 |
Feb 22, 2024 | 40.17 | 40.30 | 39.91 | 40.20 | 40.20 | 6,000 |
Feb 21, 2024 | 39.59 | 39.67 | 39.47 | 39.64 | 39.64 | 2,300 |
Feb 20, 2024 | 39.55 | 39.60 | 39.34 | 39.52 | 39.52 | 7,800 |
Feb 16, 2024 | 40.09 | 40.30 | 40.00 | 40.00 | 40.00 | 6,200 |
Feb 15, 2024 | 39.85 | 40.62 | 39.85 | 40.62 | 40.62 | 6,700 |
Feb 14, 2024 | 39.40 | 39.97 | 39.38 | 39.85 | 39.85 | 8,900 |
Feb 13, 2024 | 39.02 | 39.50 | 38.76 | 38.97 | 38.97 | 41,400 |
Feb 12, 2024 | 39.82 | 40.77 | 39.82 | 40.19 | 40.19 | 13,300 |
Feb 09, 2024 | 39.70 | 39.80 | 39.37 | 39.70 | 39.70 | 9,600 |
Feb 08, 2024 | 40.07 | 40.23 | 39.22 | 39.92 | 39.92 | 12,600 |
Feb 07, 2024 | 40.39 | 40.48 | 40.13 | 40.30 | 40.30 | 7,000 |
Feb 06, 2024 | 41.18 | 41.50 | 41.04 | 41.47 | 41.47 | 12,000 |
Feb 05, 2024 | 40.57 | 40.57 | 40.15 | 40.38 | 40.38 | 5,100 |
Feb 02, 2024 | 39.98 | 40.84 | 39.98 | 40.84 | 40.84 | 21,000 |
Feb 01, 2024 | 38.86 | 38.98 | 38.69 | 38.86 | 38.86 | 4,800 |
Jan 31, 2024 | 38.47 | 38.97 | 38.25 | 38.45 | 38.45 | 7,900 |
Jan 30, 2024 | 39.50 | 39.58 | 39.30 | 39.32 | 39.32 | 4,200 |
Jan 29, 2024 | 39.64 | 39.98 | 39.45 | 39.91 | 39.91 | 20,600 |
Jan 26, 2024 | 39.73 | 40.04 | 39.68 | 39.79 | 39.79 | 6,800 |
Jan 25, 2024 | 39.86 | 39.90 | 39.66 | 39.78 | 39.78 | 16,100 |
Jan 24, 2024 | 40.05 | 40.19 | 39.83 | 39.88 | 39.88 | 12,000 |
Jan 23, 2024 | 39.05 | 39.58 | 39.05 | 39.40 | 39.40 | 84,600 |
Jan 22, 2024 | 38.32 | 38.91 | 38.32 | 38.53 | 38.53 | 16,500 |
Jan 19, 2024 | 38.42 | 38.90 | 38.42 | 38.83 | 38.83 | 5,900 |
Jan 18, 2024 | 38.39 | 38.79 | 38.39 | 38.74 | 38.74 | 7,100 |
Jan 17, 2024 | 38.11 | 38.28 | 37.82 | 38.23 | 38.23 | 66,400 |
Jan 16, 2024 | 39.50 | 39.50 | 39.06 | 39.07 | 39.07 | 11,400 |
Jan 12, 2024 | 40.61 | 40.74 | 40.19 | 40.19 | 40.19 | 52,500 |
Jan 11, 2024 | 40.64 | 40.66 | 40.05 | 40.56 | 40.56 | 51,000 |
Jan 10, 2024 | 40.23 | 40.62 | 40.23 | 40.53 | 40.53 | 5,900 |
Jan 09, 2024 | 40.19 | 40.35 | 40.01 | 40.01 | 40.01 | 11,700 |
Jan 08, 2024 | 39.59 | 40.38 | 39.59 | 40.38 | 40.38 | 4,100 |
Jan 05, 2024 | 39.59 | 39.82 | 39.46 | 39.46 | 39.46 | 5,600 |
Jan 04, 2024 | 39.60 | 39.85 | 39.58 | 39.78 | 39.78 | 9,300 |
Jan 03, 2024 | 39.21 | 39.72 | 39.21 | 39.53 | 39.53 | 7,200 |
Jan 02, 2024 | 39.86 | 39.86 | 39.34 | 39.60 | 39.60 | 32,100 |
Dec 29, 2023 | 40.17 | 40.45 | 40.17 | 40.37 | 40.37 | 10,800 |
Dec 28, 2023 | 40.10 | 40.47 | 40.10 | 40.32 | 40.32 | 6,100 |
Dec 28, 2023 | 0.055 Dividend | |||||
Dec 27, 2023 | 39.81 | 39.95 | 39.69 | 39.87 | 39.81 | 4,600 |
Dec 26, 2023 | 39.71 | 39.95 | 39.65 | 39.88 | 39.82 | 10,100 |
Dec 22, 2023 | 39.55 | 39.70 | 39.36 | 39.60 | 39.55 | 7,000 |
Dec 21, 2023 | 40.58 | 40.97 | 40.58 | 40.90 | 40.84 | 8,100 |
Dec 20, 2023 | 40.47 | 40.82 | 40.02 | 40.02 | 39.96 | 19,200 |
Dec 19, 2023 | 40.45 | 41.07 | 40.45 | 40.87 | 40.81 | 11,900 |
Dec 18, 2023 | 40.34 | 40.50 | 40.29 | 40.30 | 40.24 | 6,100 |
Dec 15, 2023 | 40.59 | 40.67 | 40.21 | 40.34 | 40.28 | 5,900 |
Dec 14, 2023 | 40.40 | 40.64 | 40.40 | 40.52 | 40.46 | 6,000 |
Dec 13, 2023 | 39.49 | 40.06 | 39.29 | 40.00 | 39.94 | 15,800 |
Dec 12, 2023 | 39.23 | 39.57 | 39.16 | 39.57 | 39.52 | 4,300 |
Dec 11, 2023 | 39.28 | 39.48 | 39.16 | 39.48 | 39.43 | 4,700 |
Dec 08, 2023 | 38.85 | 39.35 | 38.85 | 39.15 | 39.10 | 16,200 |
Dec 07, 2023 | 38.81 | 39.05 | 38.81 | 38.99 | 38.94 | 4,700 |
Dec 06, 2023 | 39.11 | 39.26 | 38.69 | 38.69 | 38.64 | 2,900 |
Dec 05, 2023 | 38.51 | 38.82 | 38.51 | 38.82 | 38.77 | 2,700 |
Dec 04, 2023 | 38.79 | 38.93 | 38.69 | 38.81 | 38.76 | 7,000 |
Dec 01, 2023 | 38.76 | 39.33 | 38.64 | 39.22 | 39.17 | 4,900 |
Nov 30, 2023 | 39.09 | 39.29 | 38.94 | 39.21 | 39.16 | 23,900 |
Nov 29, 2023 | 39.16 | 39.27 | 38.88 | 38.88 | 38.83 | 6,200 |
Nov 28, 2023 | 38.94 | 39.15 | 38.82 | 39.04 | 38.99 | 6,900 |
Nov 27, 2023 | 38.95 | 39.22 | 38.92 | 39.14 | 39.09 | 5,700 |
Nov 24, 2023 | 39.00 | 39.12 | 39.00 | 39.06 | 39.01 | 1,100 |
Nov 22, 2023 | 39.16 | 39.28 | 38.82 | 39.25 | 39.20 | 3,600 |
Nov 21, 2023 | 39.00 | 39.00 | 38.61 | 38.66 | 38.61 | 3,000 |
Nov 20, 2023 | 39.23 | 39.38 | 39.13 | 39.17 | 39.12 | 6,700 |
Nov 17, 2023 | 38.32 | 38.47 | 38.14 | 38.46 | 38.41 | 2,000 |
Nov 16, 2023 | 38.25 | 38.31 | 38.08 | 38.25 | 38.20 | 4,100 |
Nov 15, 2023 | 38.59 | 39.04 | 38.42 | 38.69 | 38.64 | 11,900 |
Nov 14, 2023 | 37.88 | 38.42 | 37.88 | 38.19 | 38.14 | 56,800 |
Nov 13, 2023 | 36.94 | 37.33 | 36.87 | 37.07 | 37.02 | 5,000 |
Nov 10, 2023 | 36.50 | 36.90 | 36.17 | 36.90 | 36.85 | 8,000 |
Nov 09, 2023 | 37.11 | 37.35 | 36.67 | 36.81 | 36.76 | 6,600 |
Nov 08, 2023 | 36.88 | 37.01 | 36.88 | 37.00 | 36.95 | 1,600 |
Nov 07, 2023 | 36.77 | 37.22 | 36.77 | 37.17 | 37.12 | 20,500 |
Nov 06, 2023 | 37.12 | 37.12 | 36.64 | 36.79 | 36.74 | 7,500 |
Nov 03, 2023 | 36.26 | 36.80 | 36.26 | 36.73 | 36.68 | 6,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |