Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 44.95 | 45.43 | 44.74 | 45.14 | 45.14 | 277,355 |
Mar 27, 2024 | 43.45 | 45.06 | 43.45 | 44.97 | 44.97 | 212,800 |
Mar 26, 2024 | 43.82 | 43.98 | 42.98 | 43.08 | 43.08 | 223,200 |
Mar 25, 2024 | 43.73 | 44.22 | 43.42 | 43.46 | 43.46 | 202,400 |
Mar 22, 2024 | 44.62 | 44.62 | 43.33 | 43.53 | 43.53 | 185,700 |
Mar 21, 2024 | 43.97 | 44.75 | 43.87 | 44.43 | 44.43 | 255,700 |
Mar 20, 2024 | 41.97 | 44.07 | 41.85 | 43.65 | 43.65 | 232,400 |
Mar 19, 2024 | 41.82 | 42.40 | 41.76 | 42.18 | 42.18 | 228,200 |
Mar 18, 2024 | 41.99 | 42.28 | 41.60 | 41.86 | 41.86 | 280,700 |
Mar 15, 2024 | 41.13 | 42.14 | 41.13 | 41.91 | 41.91 | 860,700 |
Mar 14, 2024 | 42.55 | 42.84 | 41.00 | 41.31 | 41.31 | 265,800 |
Mar 13, 2024 | 42.68 | 43.52 | 42.56 | 42.80 | 42.80 | 206,800 |
Mar 12, 2024 | 43.53 | 43.83 | 42.81 | 42.93 | 42.93 | 371,300 |
Mar 11, 2024 | 43.72 | 44.06 | 43.29 | 43.79 | 43.79 | 187,000 |
Mar 08, 2024 | 44.50 | 44.65 | 43.54 | 43.69 | 43.69 | 240,200 |
Mar 07, 2024 | 44.19 | 44.47 | 43.57 | 43.79 | 43.79 | 220,400 |
Mar 06, 2024 | 43.34 | 44.17 | 42.30 | 43.56 | 43.56 | 280,900 |
Mar 05, 2024 | 41.40 | 43.43 | 41.40 | 43.33 | 43.33 | 215,600 |
Mar 04, 2024 | 42.10 | 42.97 | 41.46 | 41.73 | 41.73 | 307,500 |
Mar 01, 2024 | 42.10 | 42.36 | 41.39 | 42.17 | 42.17 | 178,100 |
Feb 29, 2024 | 42.49 | 43.05 | 41.89 | 42.39 | 42.39 | 275,500 |
Feb 28, 2024 | 41.46 | 41.75 | 41.26 | 41.55 | 41.55 | 273,300 |
Feb 27, 2024 | 42.07 | 42.36 | 41.71 | 41.90 | 41.90 | 180,500 |
Feb 26, 2024 | 42.04 | 42.38 | 41.33 | 41.81 | 41.81 | 247,900 |
Feb 23, 2024 | 41.82 | 42.72 | 41.54 | 41.98 | 41.98 | 210,300 |
Feb 22, 2024 | 41.79 | 42.34 | 41.46 | 41.75 | 41.75 | 267,900 |
Feb 21, 2024 | 42.22 | 42.45 | 41.86 | 42.03 | 42.03 | 271,200 |
Feb 20, 2024 | 42.73 | 43.21 | 42.31 | 42.42 | 42.42 | 256,700 |
Feb 16, 2024 | 43.33 | 43.86 | 42.92 | 43.44 | 43.44 | 279,500 |
Feb 15, 2024 | 41.85 | 44.14 | 41.66 | 43.82 | 43.82 | 351,900 |
Feb 14, 2024 | 41.62 | 41.85 | 40.79 | 41.66 | 41.66 | 676,300 |
Feb 13, 2024 | 41.11 | 41.53 | 40.20 | 41.00 | 41.00 | 570,500 |
Feb 12, 2024 | 42.26 | 43.39 | 42.00 | 42.70 | 42.70 | 358,100 |
Feb 09, 2024 | 41.66 | 42.29 | 41.09 | 42.27 | 42.27 | 355,800 |
Feb 08, 2024 | 41.49 | 41.76 | 41.13 | 41.70 | 41.70 | 232,500 |
Feb 08, 2024 | 0.15 Dividend | |||||
Feb 07, 2024 | 42.03 | 43.87 | 40.89 | 41.43 | 41.28 | 282,500 |
Feb 06, 2024 | 42.14 | 43.05 | 41.59 | 41.98 | 41.83 | 318,300 |
Feb 05, 2024 | 42.49 | 42.79 | 41.80 | 42.12 | 41.97 | 384,600 |
Feb 02, 2024 | 42.56 | 43.59 | 41.84 | 43.15 | 42.99 | 281,700 |
Feb 01, 2024 | 44.66 | 45.02 | 41.98 | 43.66 | 43.50 | 377,400 |
Jan 31, 2024 | 46.57 | 47.02 | 44.41 | 44.51 | 44.35 | 674,400 |
Jan 30, 2024 | 47.09 | 47.71 | 47.04 | 47.34 | 47.17 | 263,600 |
Jan 29, 2024 | 46.87 | 47.30 | 43.33 | 47.22 | 47.05 | 309,800 |
Jan 26, 2024 | 45.21 | 46.68 | 45.12 | 46.60 | 46.43 | 260,600 |
Jan 25, 2024 | 46.51 | 46.71 | 45.32 | 45.95 | 45.78 | 348,500 |
Jan 24, 2024 | 45.76 | 46.20 | 45.47 | 45.82 | 45.65 | 268,300 |
Jan 23, 2024 | 46.63 | 46.63 | 45.35 | 45.41 | 45.25 | 295,500 |
Jan 22, 2024 | 45.40 | 46.24 | 45.21 | 46.18 | 46.01 | 268,100 |
Jan 19, 2024 | 43.86 | 44.86 | 43.42 | 44.85 | 44.69 | 260,700 |
Jan 18, 2024 | 43.85 | 44.04 | 43.22 | 43.63 | 43.47 | 207,700 |
Jan 17, 2024 | 42.99 | 43.88 | 42.86 | 43.59 | 43.43 | 240,700 |
Jan 16, 2024 | 42.80 | 44.21 | 42.77 | 43.97 | 43.81 | 451,400 |
Jan 12, 2024 | 45.22 | 45.78 | 44.06 | 44.56 | 44.40 | 336,100 |
Jan 11, 2024 | 44.48 | 44.77 | 43.64 | 44.60 | 44.44 | 279,200 |
Jan 10, 2024 | 44.30 | 44.98 | 44.18 | 44.88 | 44.72 | 152,400 |
Jan 09, 2024 | 44.35 | 44.88 | 44.30 | 44.58 | 44.42 | 260,100 |
Jan 08, 2024 | 44.40 | 45.22 | 44.30 | 45.12 | 44.96 | 245,000 |
Jan 05, 2024 | 43.41 | 44.60 | 43.41 | 44.47 | 44.31 | 267,600 |
Jan 04, 2024 | 44.20 | 44.53 | 43.74 | 43.87 | 43.71 | 222,500 |
Jan 03, 2024 | 45.32 | 45.32 | 43.80 | 43.94 | 43.78 | 266,300 |
Jan 02, 2024 | 45.42 | 46.38 | 44.82 | 45.57 | 45.41 | 235,500 |
Dec 29, 2023 | 46.72 | 46.77 | 45.91 | 45.93 | 45.76 | 132,400 |
Dec 28, 2023 | 46.75 | 47.08 | 44.12 | 46.90 | 46.73 | 127,900 |
Dec 27, 2023 | 47.30 | 47.35 | 46.81 | 47.01 | 46.84 | 180,000 |
Dec 26, 2023 | 46.71 | 47.45 | 46.18 | 47.08 | 46.91 | 160,000 |
Dec 22, 2023 | 46.33 | 47.74 | 46.13 | 46.44 | 46.27 | 185,600 |
Dec 21, 2023 | 46.39 | 46.54 | 45.41 | 46.18 | 46.01 | 230,200 |
Dec 20, 2023 | 46.58 | 47.97 | 45.67 | 45.75 | 45.58 | 391,200 |
Dec 19, 2023 | 45.81 | 46.94 | 45.76 | 46.57 | 46.40 | 280,500 |
Dec 18, 2023 | 45.90 | 46.18 | 45.08 | 45.66 | 45.49 | 336,200 |
Dec 15, 2023 | 46.51 | 46.89 | 45.11 | 45.42 | 45.26 | 1,304,500 |
Dec 14, 2023 | 44.99 | 46.53 | 44.92 | 46.22 | 46.05 | 584,700 |
Dec 13, 2023 | 41.07 | 44.06 | 40.60 | 43.72 | 43.56 | 420,200 |
Dec 12, 2023 | 41.44 | 41.56 | 40.95 | 41.00 | 40.85 | 320,300 |
Dec 11, 2023 | 41.43 | 41.85 | 40.81 | 41.38 | 41.23 | 287,600 |
Dec 08, 2023 | 41.55 | 41.90 | 40.78 | 41.48 | 41.33 | 329,400 |
Dec 07, 2023 | 40.51 | 41.66 | 39.99 | 41.40 | 41.25 | 370,900 |
Dec 06, 2023 | 40.65 | 41.84 | 40.02 | 40.43 | 40.28 | 405,800 |
Dec 05, 2023 | 41.33 | 41.80 | 40.10 | 40.19 | 40.04 | 337,000 |
Dec 04, 2023 | 40.46 | 41.91 | 40.09 | 41.65 | 41.50 | 402,500 |
Dec 01, 2023 | 38.27 | 41.25 | 37.09 | 41.07 | 40.92 | 371,900 |
Nov 30, 2023 | 38.74 | 39.53 | 37.99 | 38.57 | 38.43 | 263,100 |
Nov 29, 2023 | 38.49 | 39.45 | 37.20 | 38.60 | 38.46 | 391,700 |
Nov 28, 2023 | 38.25 | 38.25 | 37.72 | 38.06 | 37.92 | 195,300 |
Nov 27, 2023 | 38.47 | 38.78 | 38.07 | 38.25 | 38.11 | 153,900 |
Nov 24, 2023 | 38.93 | 39.17 | 38.31 | 38.70 | 38.56 | 75,900 |
Nov 22, 2023 | 39.25 | 39.45 | 38.09 | 38.86 | 38.72 | 115,400 |
Nov 21, 2023 | 39.49 | 39.49 | 38.55 | 38.81 | 38.67 | 162,400 |
Nov 20, 2023 | 39.93 | 39.98 | 39.51 | 39.67 | 39.53 | 195,000 |
Nov 17, 2023 | 39.90 | 40.41 | 39.60 | 39.91 | 39.77 | 244,800 |
Nov 16, 2023 | 40.16 | 40.16 | 37.98 | 39.54 | 39.40 | 203,800 |
Nov 15, 2023 | 39.70 | 40.60 | 39.48 | 40.32 | 40.17 | 291,600 |
Nov 14, 2023 | 38.11 | 40.34 | 37.81 | 39.79 | 39.65 | 420,200 |
Nov 13, 2023 | 36.08 | 36.69 | 35.56 | 36.43 | 36.30 | 209,200 |
Nov 10, 2023 | 36.65 | 36.65 | 35.09 | 36.33 | 36.20 | 245,900 |
Nov 09, 2023 | 37.26 | 37.88 | 36.23 | 36.44 | 36.31 | 177,000 |
Nov 08, 2023 | 38.03 | 38.03 | 36.92 | 37.12 | 36.99 | 208,400 |
Nov 07, 2023 | 38.48 | 38.78 | 37.86 | 37.88 | 37.74 | 320,500 |
Nov 06, 2023 | 38.56 | 39.10 | 36.91 | 38.92 | 38.78 | 317,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |