Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.38 | 39.62 | 39.28 | 39.62 | 39.62 | 19,300 |
Mar 27, 2024 | 39.82 | 39.82 | 39.68 | 39.74 | 39.74 | 1,300 |
Mar 26, 2024 | 39.89 | 40.08 | 39.74 | 39.87 | 39.87 | 9,100 |
Mar 25, 2024 | 39.85 | 39.90 | 39.75 | 39.87 | 39.87 | 12,100 |
Mar 22, 2024 | 39.46 | 39.82 | 39.46 | 39.71 | 39.71 | 5,400 |
Mar 21, 2024 | 39.21 | 39.31 | 39.20 | 39.22 | 39.22 | 16,200 |
Mar 20, 2024 | 39.17 | 39.17 | 38.76 | 39.09 | 39.09 | 10,000 |
Mar 19, 2024 | 39.54 | 39.75 | 39.51 | 39.57 | 39.57 | 15,300 |
Mar 18, 2024 | 39.57 | 39.59 | 39.51 | 39.53 | 39.53 | 1,500 |
Mar 15, 2024 | 39.81 | 39.83 | 39.75 | 39.75 | 39.75 | 7,400 |
Mar 14, 2024 | 39.90 | 39.90 | 39.76 | 39.81 | 39.81 | 6,200 |
Mar 13, 2024 | 40.28 | 40.33 | 40.06 | 40.33 | 40.33 | 4,300 |
Mar 12, 2024 | 40.74 | 40.80 | 40.60 | 40.64 | 40.64 | 4,100 |
Mar 11, 2024 | 40.24 | 40.67 | 40.09 | 40.11 | 40.11 | 16,600 |
Mar 08, 2024 | 41.24 | 41.51 | 40.22 | 40.53 | 40.53 | 54,700 |
Mar 07, 2024 | 40.55 | 41.09 | 40.55 | 40.97 | 40.97 | 89,100 |
Mar 06, 2024 | 40.50 | 40.77 | 40.50 | 40.66 | 40.66 | 28,500 |
Mar 05, 2024 | 39.93 | 40.19 | 39.67 | 39.76 | 39.76 | 18,100 |
Mar 04, 2024 | 39.96 | 40.07 | 39.88 | 39.92 | 39.92 | 14,600 |
Mar 01, 2024 | 39.15 | 39.49 | 39.15 | 39.40 | 39.40 | 2,400 |
Feb 29, 2024 | 38.80 | 38.95 | 38.78 | 38.82 | 38.82 | 10,400 |
Feb 28, 2024 | 39.09 | 39.09 | 38.57 | 38.66 | 38.66 | 14,600 |
Feb 27, 2024 | 39.02 | 39.22 | 38.83 | 38.99 | 38.99 | 38,000 |
Feb 26, 2024 | 39.16 | 39.33 | 38.96 | 39.14 | 39.14 | 20,300 |
Feb 23, 2024 | 39.31 | 39.31 | 38.68 | 38.91 | 38.91 | 45,300 |
Feb 22, 2024 | 38.64 | 39.07 | 38.64 | 39.01 | 39.01 | 44,300 |
Feb 21, 2024 | 38.44 | 38.60 | 38.32 | 38.39 | 38.39 | 14,100 |
Feb 20, 2024 | 39.24 | 39.24 | 38.86 | 38.88 | 38.88 | 82,700 |
Feb 16, 2024 | 38.99 | 39.66 | 38.69 | 38.91 | 38.91 | 72,800 |
Feb 15, 2024 | 38.29 | 38.75 | 38.29 | 38.70 | 38.70 | 19,300 |
Feb 14, 2024 | 38.36 | 38.51 | 37.85 | 38.38 | 38.38 | 21,900 |
Feb 13, 2024 | 37.93 | 37.93 | 37.66 | 37.76 | 37.76 | 11,200 |
Feb 12, 2024 | 38.21 | 38.38 | 38.20 | 38.33 | 38.33 | 10,700 |
Feb 09, 2024 | 38.00 | 38.20 | 37.92 | 38.20 | 38.20 | 10,000 |
Feb 08, 2024 | 37.69 | 37.94 | 37.69 | 37.84 | 37.84 | 7,300 |
Feb 07, 2024 | 37.36 | 37.62 | 37.17 | 37.60 | 37.60 | 23,500 |
Feb 06, 2024 | 37.24 | 37.32 | 37.10 | 37.31 | 37.31 | 37,600 |
Feb 05, 2024 | 37.04 | 37.24 | 36.87 | 37.08 | 37.08 | 29,600 |
Feb 02, 2024 | 36.15 | 36.96 | 36.15 | 36.85 | 36.85 | 6,300 |
Feb 01, 2024 | 36.48 | 36.49 | 36.18 | 36.37 | 36.37 | 14,200 |
Jan 31, 2024 | 36.25 | 36.30 | 36.16 | 36.16 | 36.16 | 16,900 |
Jan 30, 2024 | 36.06 | 36.30 | 36.05 | 36.23 | 36.23 | 17,100 |
Jan 29, 2024 | 35.93 | 36.00 | 35.77 | 35.90 | 35.90 | 15,500 |
Jan 26, 2024 | 35.88 | 35.88 | 35.73 | 35.76 | 35.76 | 15,600 |
Jan 25, 2024 | 35.91 | 35.98 | 35.50 | 35.63 | 35.63 | 22,700 |
Jan 24, 2024 | 35.69 | 36.10 | 35.66 | 35.84 | 35.84 | 49,500 |
Jan 23, 2024 | 35.01 | 35.43 | 35.01 | 35.33 | 35.33 | 37,100 |
Jan 22, 2024 | 34.60 | 34.91 | 34.60 | 34.82 | 34.82 | 20,300 |
Jan 19, 2024 | 34.14 | 34.47 | 34.09 | 34.46 | 34.46 | 6,300 |
Jan 18, 2024 | 34.09 | 34.35 | 33.98 | 34.07 | 34.07 | 38,100 |
Jan 17, 2024 | 33.59 | 33.88 | 33.29 | 33.61 | 33.61 | 4,100 |
Jan 16, 2024 | 34.10 | 34.20 | 33.98 | 34.02 | 34.02 | 27,100 |
Jan 12, 2024 | 34.35 | 34.78 | 34.35 | 34.63 | 34.63 | 19,800 |
Jan 11, 2024 | 33.81 | 34.16 | 33.81 | 33.97 | 33.97 | 9,800 |
Jan 10, 2024 | 33.66 | 33.88 | 33.66 | 33.84 | 33.84 | 3,500 |
Jan 09, 2024 | 33.55 | 33.76 | 33.22 | 33.53 | 33.53 | 6,100 |
Jan 08, 2024 | 33.90 | 34.18 | 33.87 | 34.14 | 34.14 | 10,400 |
Jan 05, 2024 | 33.58 | 33.90 | 33.39 | 33.80 | 33.80 | 20,900 |
Jan 04, 2024 | 33.53 | 33.73 | 33.33 | 33.71 | 33.71 | 4,100 |
Jan 03, 2024 | 33.82 | 33.82 | 33.48 | 33.63 | 33.63 | 3,700 |
Jan 02, 2024 | 34.14 | 34.14 | 34.00 | 34.02 | 34.02 | 6,600 |
Dec 29, 2023 | 34.65 | 34.65 | 34.51 | 34.59 | 34.59 | 1,700 |
Dec 28, 2023 | 34.48 | 34.57 | 34.48 | 34.51 | 34.51 | 4,500 |
Dec 27, 2023 | 34.21 | 34.56 | 34.16 | 34.38 | 34.38 | 8,300 |
Dec 27, 2023 | 0.437 Dividend | |||||
Dec 26, 2023 | 34.26 | 34.62 | 34.26 | 34.43 | 33.99 | 10,200 |
Dec 22, 2023 | 33.64 | 34.02 | 33.64 | 33.96 | 33.53 | 3,100 |
Dec 21, 2023 | 33.68 | 34.35 | 33.68 | 33.91 | 33.48 | 7,600 |
Dec 20, 2023 | 34.37 | 34.42 | 32.88 | 33.49 | 33.06 | 14,500 |
Dec 19, 2023 | 34.48 | 34.48 | 34.45 | 34.45 | 34.01 | 900 |
Dec 18, 2023 | 34.48 | 34.70 | 34.29 | 34.54 | 34.10 | 5,800 |
Dec 15, 2023 | 34.42 | 34.74 | 34.42 | 34.67 | 34.23 | 8,700 |
Dec 14, 2023 | 34.60 | 34.94 | 34.60 | 34.69 | 34.25 | 9,900 |
Dec 13, 2023 | 34.05 | 34.38 | 34.00 | 34.38 | 33.94 | 2,700 |
Dec 12, 2023 | 33.96 | 34.17 | 33.60 | 33.90 | 33.47 | 7,900 |
Dec 11, 2023 | 34.16 | 34.24 | 34.16 | 34.24 | 33.81 | 1,800 |
Dec 08, 2023 | 33.67 | 34.00 | 33.67 | 33.94 | 33.51 | 8,900 |
Dec 07, 2023 | 33.61 | 33.79 | 33.51 | 33.75 | 33.32 | 5,300 |
Dec 06, 2023 | 33.23 | 33.35 | 33.23 | 33.26 | 32.84 | 7,100 |
Dec 05, 2023 | 32.95 | 33.10 | 32.84 | 32.91 | 32.49 | 5,600 |
Dec 04, 2023 | 32.94 | 33.10 | 32.59 | 32.89 | 32.47 | 16,900 |
Dec 01, 2023 | 32.79 | 33.28 | 32.79 | 33.28 | 32.86 | 2,000 |
Nov 30, 2023 | 33.07 | 33.08 | 32.92 | 32.92 | 32.50 | 3,300 |
Nov 29, 2023 | 32.60 | 33.15 | 32.52 | 33.10 | 32.68 | 8,200 |
Nov 28, 2023 | 32.30 | 32.50 | 32.29 | 32.31 | 31.90 | 4,000 |
Nov 27, 2023 | 32.43 | 32.53 | 31.89 | 32.38 | 31.97 | 14,800 |
Nov 24, 2023 | 32.77 | 33.00 | 32.35 | 32.58 | 32.17 | 25,500 |
Nov 22, 2023 | 32.53 | 32.99 | 32.45 | 32.63 | 32.22 | 7,800 |
Nov 21, 2023 | 32.40 | 32.79 | 32.31 | 32.70 | 32.28 | 7,400 |
Nov 20, 2023 | 31.78 | 32.36 | 31.73 | 32.20 | 31.79 | 10,200 |
Nov 17, 2023 | 31.70 | 31.89 | 31.44 | 31.71 | 31.31 | 19,200 |
Nov 16, 2023 | 31.86 | 32.53 | 31.41 | 31.60 | 31.20 | 18,100 |
Nov 15, 2023 | 31.43 | 32.22 | 31.28 | 31.76 | 31.36 | 53,500 |
Nov 14, 2023 | 31.04 | 31.45 | 31.04 | 31.40 | 31.00 | 3,500 |
Nov 13, 2023 | 30.68 | 30.88 | 30.26 | 30.70 | 30.31 | 40,200 |
Nov 10, 2023 | 30.82 | 31.00 | 30.82 | 31.00 | 30.61 | 17,800 |
Nov 09, 2023 | 30.78 | 30.78 | 30.05 | 30.49 | 30.10 | 10,300 |
Nov 08, 2023 | 30.30 | 30.46 | 30.28 | 30.46 | 30.07 | 9,500 |
Nov 07, 2023 | 30.21 | 30.47 | 30.14 | 30.47 | 30.08 | 12,500 |
Nov 06, 2023 | 29.71 | 30.70 | 29.71 | 30.05 | 29.67 | 16,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |