Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 36.35 | 36.92 | 36.04 | 36.83 | 36.83 | 162,400 |
Mar 27, 2024 | 36.23 | 36.37 | 35.47 | 36.06 | 36.06 | 100,300 |
Mar 26, 2024 | 35.09 | 36.12 | 35.03 | 35.92 | 35.92 | 177,000 |
Mar 25, 2024 | 35.25 | 35.42 | 34.70 | 34.72 | 34.72 | 61,300 |
Mar 22, 2024 | 35.60 | 35.78 | 34.78 | 35.10 | 35.10 | 73,400 |
Mar 21, 2024 | 35.05 | 35.53 | 35.00 | 35.43 | 35.43 | 118,600 |
Mar 20, 2024 | 33.92 | 34.76 | 33.81 | 34.75 | 34.75 | 103,700 |
Mar 19, 2024 | 33.30 | 34.13 | 32.93 | 34.09 | 34.09 | 146,600 |
Mar 18, 2024 | 33.96 | 34.08 | 33.31 | 33.43 | 33.43 | 138,000 |
Mar 15, 2024 | 34.41 | 35.37 | 33.72 | 34.08 | 34.08 | 324,000 |
Mar 15, 2024 | 0.25 Dividend | |||||
Mar 14, 2024 | 34.82 | 34.89 | 33.67 | 34.06 | 33.81 | 143,700 |
Mar 13, 2024 | 33.79 | 35.11 | 33.79 | 34.75 | 34.49 | 235,900 |
Mar 12, 2024 | 33.32 | 34.06 | 33.28 | 33.79 | 33.54 | 119,400 |
Mar 11, 2024 | 32.92 | 33.86 | 32.92 | 33.36 | 33.12 | 122,100 |
Mar 08, 2024 | 34.41 | 34.41 | 32.55 | 32.87 | 32.63 | 182,300 |
Mar 07, 2024 | 32.90 | 34.17 | 32.62 | 34.12 | 33.87 | 186,700 |
Mar 06, 2024 | 32.60 | 32.99 | 32.19 | 32.56 | 32.32 | 194,400 |
Mar 05, 2024 | 31.06 | 32.47 | 31.01 | 32.38 | 32.14 | 394,300 |
Mar 04, 2024 | 34.12 | 34.12 | 30.87 | 31.04 | 30.81 | 351,000 |
Mar 01, 2024 | 33.28 | 35.17 | 32.56 | 34.26 | 34.01 | 436,600 |
Feb 29, 2024 | 37.01 | 37.30 | 36.46 | 37.06 | 36.79 | 154,100 |
Feb 28, 2024 | 35.78 | 36.79 | 35.78 | 36.62 | 36.35 | 88,100 |
Feb 27, 2024 | 36.77 | 36.88 | 36.12 | 36.17 | 35.90 | 96,900 |
Feb 26, 2024 | 36.50 | 36.86 | 35.99 | 36.54 | 36.27 | 227,300 |
Feb 23, 2024 | 36.33 | 37.06 | 36.23 | 36.76 | 36.49 | 101,400 |
Feb 22, 2024 | 36.84 | 37.09 | 36.16 | 36.20 | 35.93 | 137,900 |
Feb 21, 2024 | 36.75 | 37.13 | 36.27 | 36.74 | 36.47 | 144,900 |
Feb 20, 2024 | 37.05 | 37.41 | 36.77 | 36.79 | 36.52 | 101,700 |
Feb 16, 2024 | 38.26 | 38.26 | 37.00 | 37.46 | 37.19 | 69,900 |
Feb 15, 2024 | 38.34 | 38.70 | 38.11 | 38.64 | 38.36 | 129,000 |
Feb 14, 2024 | 38.48 | 38.48 | 37.47 | 38.27 | 37.99 | 82,500 |
Feb 13, 2024 | 38.31 | 38.82 | 37.65 | 38.13 | 37.85 | 148,600 |
Feb 12, 2024 | 39.31 | 39.92 | 39.31 | 39.55 | 39.26 | 210,600 |
Feb 09, 2024 | 38.77 | 39.45 | 38.30 | 39.38 | 39.09 | 109,600 |
Feb 08, 2024 | 37.39 | 38.58 | 37.05 | 38.41 | 38.13 | 106,600 |
Feb 07, 2024 | 37.79 | 37.79 | 37.20 | 37.29 | 37.02 | 49,400 |
Feb 06, 2024 | 37.56 | 38.47 | 37.56 | 37.73 | 37.45 | 129,400 |
Feb 05, 2024 | 37.54 | 38.20 | 36.94 | 37.73 | 37.45 | 77,500 |
Feb 02, 2024 | 38.42 | 38.52 | 37.78 | 38.05 | 37.77 | 76,700 |
Feb 01, 2024 | 38.60 | 39.24 | 38.42 | 39.01 | 38.72 | 112,700 |
Jan 31, 2024 | 39.07 | 39.88 | 38.36 | 38.38 | 38.10 | 112,600 |
Jan 30, 2024 | 39.23 | 39.32 | 38.87 | 38.92 | 38.63 | 54,300 |
Jan 29, 2024 | 39.19 | 39.68 | 39.01 | 39.56 | 39.27 | 78,400 |
Jan 26, 2024 | 39.92 | 39.92 | 39.02 | 39.27 | 38.98 | 69,200 |
Jan 25, 2024 | 40.19 | 40.25 | 39.15 | 39.52 | 39.23 | 131,600 |
Jan 24, 2024 | 40.55 | 40.55 | 39.42 | 39.50 | 39.21 | 114,900 |
Jan 23, 2024 | 39.68 | 40.21 | 39.17 | 40.15 | 39.86 | 158,900 |
Jan 22, 2024 | 40.09 | 40.47 | 39.13 | 39.18 | 38.89 | 205,600 |
Jan 19, 2024 | 39.68 | 40.21 | 39.08 | 39.69 | 39.40 | 255,300 |
Jan 18, 2024 | 39.25 | 39.69 | 38.78 | 39.32 | 39.03 | 247,400 |
Jan 17, 2024 | 38.03 | 39.42 | 38.03 | 38.76 | 38.48 | 100,300 |
Jan 16, 2024 | 37.85 | 38.89 | 37.53 | 38.70 | 38.42 | 269,000 |
Jan 12, 2024 | 39.13 | 39.19 | 37.68 | 38.26 | 37.98 | 156,200 |
Jan 11, 2024 | 38.76 | 38.76 | 37.98 | 38.55 | 38.27 | 83,000 |
Jan 10, 2024 | 38.84 | 39.08 | 38.56 | 38.78 | 38.50 | 79,800 |
Jan 09, 2024 | 38.88 | 39.11 | 38.45 | 39.11 | 38.82 | 98,700 |
Jan 08, 2024 | 39.24 | 39.68 | 39.06 | 39.54 | 39.25 | 166,300 |
Jan 05, 2024 | 38.63 | 39.51 | 38.63 | 39.09 | 38.80 | 126,800 |
Jan 04, 2024 | 38.67 | 39.20 | 38.67 | 38.98 | 38.69 | 119,600 |
Jan 03, 2024 | 39.47 | 39.68 | 38.54 | 38.58 | 38.30 | 125,200 |
Jan 02, 2024 | 39.63 | 40.55 | 39.36 | 40.10 | 39.81 | 194,300 |
Dec 29, 2023 | 40.46 | 40.53 | 39.89 | 39.93 | 39.64 | 123,700 |
Dec 28, 2023 | 40.54 | 40.74 | 40.08 | 40.43 | 40.13 | 114,200 |
Dec 27, 2023 | 40.36 | 40.85 | 39.83 | 40.59 | 40.29 | 110,400 |
Dec 26, 2023 | 40.21 | 40.44 | 39.63 | 40.36 | 40.06 | 143,800 |
Dec 22, 2023 | 39.97 | 40.25 | 39.46 | 39.93 | 39.64 | 144,600 |
Dec 21, 2023 | 40.30 | 40.48 | 39.21 | 39.68 | 39.39 | 304,900 |
Dec 20, 2023 | 41.62 | 41.98 | 39.98 | 40.01 | 39.72 | 249,000 |
Dec 19, 2023 | 41.00 | 41.89 | 39.36 | 41.53 | 41.23 | 542,200 |
Dec 18, 2023 | 41.14 | 41.56 | 40.67 | 40.72 | 40.42 | 152,800 |
Dec 15, 2023 | 41.64 | 41.64 | 40.66 | 41.14 | 40.84 | 272,200 |
Dec 14, 2023 | 41.33 | 42.14 | 40.84 | 41.33 | 41.03 | 144,100 |
Dec 13, 2023 | 39.71 | 41.14 | 39.06 | 40.83 | 40.53 | 156,600 |
Dec 12, 2023 | 39.75 | 39.96 | 39.23 | 39.71 | 39.42 | 106,600 |
Dec 11, 2023 | 39.02 | 39.90 | 39.02 | 39.64 | 39.35 | 163,100 |
Dec 08, 2023 | 38.46 | 39.40 | 38.46 | 39.26 | 38.97 | 132,400 |
Dec 07, 2023 | 37.75 | 38.48 | 37.61 | 38.48 | 38.20 | 110,400 |
Dec 06, 2023 | 37.63 | 38.61 | 37.50 | 37.66 | 37.38 | 156,400 |
Dec 05, 2023 | 37.50 | 37.93 | 36.99 | 37.12 | 36.85 | 241,600 |
Dec 04, 2023 | 36.30 | 37.93 | 36.30 | 37.61 | 37.33 | 183,100 |
Dec 01, 2023 | 35.66 | 36.67 | 35.64 | 36.59 | 36.32 | 129,400 |
Nov 30, 2023 | 35.92 | 35.94 | 35.40 | 35.64 | 35.38 | 136,800 |
Nov 29, 2023 | 36.32 | 37.49 | 35.92 | 36.01 | 35.75 | 114,800 |
Nov 28, 2023 | 36.44 | 37.95 | 35.97 | 36.18 | 35.91 | 279,600 |
Nov 27, 2023 | 36.87 | 37.40 | 36.33 | 36.36 | 36.09 | 86,000 |
Nov 24, 2023 | 36.86 | 37.40 | 36.86 | 37.13 | 36.86 | 27,300 |
Nov 22, 2023 | 36.99 | 37.44 | 36.64 | 36.97 | 36.70 | 62,300 |
Nov 21, 2023 | 37.27 | 37.38 | 36.77 | 36.90 | 36.63 | 70,100 |
Nov 20, 2023 | 37.46 | 37.69 | 37.08 | 37.49 | 37.21 | 63,800 |
Nov 17, 2023 | 37.39 | 37.69 | 36.86 | 37.46 | 37.19 | 114,800 |
Nov 16, 2023 | 37.52 | 38.06 | 36.64 | 36.96 | 36.69 | 74,100 |
Nov 15, 2023 | 37.64 | 38.30 | 37.15 | 37.76 | 37.48 | 78,400 |
Nov 14, 2023 | 37.00 | 38.10 | 36.61 | 37.81 | 37.53 | 139,000 |
Nov 13, 2023 | 35.68 | 36.15 | 35.68 | 35.77 | 35.51 | 99,300 |
Nov 10, 2023 | 35.56 | 36.29 | 35.49 | 36.08 | 35.82 | 90,000 |
Nov 09, 2023 | 37.08 | 37.08 | 35.48 | 35.56 | 35.30 | 143,100 |
Nov 08, 2023 | 37.20 | 37.58 | 36.18 | 36.74 | 36.47 | 155,000 |
Nov 07, 2023 | 37.13 | 37.66 | 35.36 | 37.28 | 37.01 | 176,900 |
Nov 06, 2023 | 36.55 | 37.45 | 36.55 | 37.07 | 36.80 | 253,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |