Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.84 | 35.21 | 34.63 | 35.15 | 35.15 | 241,700 |
Mar 27, 2024 | 33.58 | 34.84 | 33.58 | 34.78 | 34.78 | 152,400 |
Mar 26, 2024 | 33.80 | 33.80 | 33.12 | 33.41 | 33.41 | 207,200 |
Mar 25, 2024 | 33.24 | 34.29 | 33.15 | 33.51 | 33.51 | 184,600 |
Mar 22, 2024 | 34.16 | 34.16 | 32.95 | 33.02 | 33.02 | 218,400 |
Mar 21, 2024 | 34.18 | 34.59 | 33.80 | 34.00 | 34.00 | 264,900 |
Mar 20, 2024 | 32.42 | 34.42 | 32.33 | 33.99 | 33.99 | 223,100 |
Mar 19, 2024 | 33.00 | 33.39 | 32.65 | 32.67 | 32.67 | 157,400 |
Mar 18, 2024 | 33.05 | 33.16 | 32.57 | 33.00 | 33.00 | 278,600 |
Mar 15, 2024 | 32.48 | 33.41 | 32.48 | 32.97 | 32.97 | 2,063,600 |
Mar 14, 2024 | 33.19 | 33.37 | 32.35 | 32.58 | 32.58 | 253,000 |
Mar 13, 2024 | 33.61 | 34.40 | 33.31 | 33.40 | 33.40 | 168,500 |
Mar 12, 2024 | 34.24 | 34.35 | 33.70 | 33.80 | 33.80 | 176,300 |
Mar 11, 2024 | 34.51 | 34.80 | 34.11 | 34.23 | 34.23 | 242,900 |
Mar 08, 2024 | 35.87 | 35.87 | 34.85 | 34.89 | 34.89 | 286,200 |
Mar 07, 2024 | 35.78 | 36.06 | 34.59 | 35.00 | 35.00 | 319,500 |
Mar 06, 2024 | 35.17 | 35.93 | 34.06 | 35.20 | 35.20 | 309,500 |
Mar 05, 2024 | 33.91 | 35.27 | 33.62 | 35.10 | 35.10 | 263,700 |
Mar 04, 2024 | 34.07 | 35.42 | 33.86 | 34.10 | 34.10 | 396,000 |
Mar 01, 2024 | 33.67 | 33.85 | 32.98 | 33.67 | 33.67 | 253,300 |
Feb 29, 2024 | 34.75 | 34.78 | 33.66 | 34.00 | 34.00 | 309,500 |
Feb 28, 2024 | 32.60 | 33.14 | 32.12 | 32.69 | 32.69 | 202,100 |
Feb 27, 2024 | 32.63 | 34.37 | 32.31 | 32.97 | 32.97 | 294,300 |
Feb 26, 2024 | 32.97 | 33.42 | 32.10 | 32.21 | 32.21 | 190,500 |
Feb 23, 2024 | 32.89 | 33.90 | 32.75 | 33.23 | 33.23 | 235,000 |
Feb 22, 2024 | 33.04 | 33.34 | 32.54 | 32.92 | 32.92 | 260,800 |
Feb 21, 2024 | 33.54 | 33.64 | 33.06 | 33.19 | 33.19 | 271,700 |
Feb 20, 2024 | 33.60 | 34.21 | 33.41 | 33.57 | 33.57 | 192,500 |
Feb 16, 2024 | 33.73 | 34.22 | 33.22 | 34.06 | 34.06 | 167,000 |
Feb 15, 2024 | 33.16 | 34.37 | 33.13 | 34.13 | 34.13 | 287,200 |
Feb 14, 2024 | 33.00 | 33.56 | 32.21 | 32.84 | 32.84 | 213,100 |
Feb 13, 2024 | 33.62 | 33.64 | 32.03 | 32.50 | 32.50 | 244,600 |
Feb 12, 2024 | 33.66 | 35.09 | 33.66 | 34.70 | 34.70 | 188,700 |
Feb 09, 2024 | 33.12 | 33.57 | 32.28 | 33.57 | 33.57 | 182,300 |
Feb 09, 2024 | 0.3 Dividend | |||||
Feb 08, 2024 | 32.88 | 33.36 | 32.68 | 33.28 | 32.98 | 202,500 |
Feb 07, 2024 | 33.31 | 33.54 | 32.40 | 33.08 | 32.78 | 232,500 |
Feb 06, 2024 | 33.66 | 34.05 | 33.16 | 33.29 | 32.99 | 147,700 |
Feb 05, 2024 | 33.82 | 34.08 | 33.13 | 33.62 | 33.32 | 281,100 |
Feb 02, 2024 | 33.82 | 34.97 | 33.74 | 34.25 | 33.94 | 251,100 |
Feb 01, 2024 | 35.80 | 35.80 | 33.66 | 34.62 | 34.31 | 419,100 |
Jan 31, 2024 | 37.89 | 38.19 | 35.33 | 35.47 | 35.15 | 629,400 |
Jan 30, 2024 | 38.40 | 39.39 | 37.53 | 38.67 | 38.32 | 419,300 |
Jan 29, 2024 | 37.97 | 38.50 | 37.66 | 38.37 | 38.02 | 161,300 |
Jan 26, 2024 | 37.80 | 38.44 | 37.27 | 37.87 | 37.53 | 166,600 |
Jan 25, 2024 | 38.00 | 38.20 | 36.87 | 37.47 | 37.13 | 323,100 |
Jan 24, 2024 | 37.89 | 38.18 | 37.53 | 37.66 | 37.32 | 199,400 |
Jan 23, 2024 | 38.47 | 38.47 | 37.36 | 37.40 | 37.06 | 215,200 |
Jan 22, 2024 | 37.63 | 38.04 | 36.30 | 37.96 | 37.62 | 227,800 |
Jan 19, 2024 | 36.99 | 37.36 | 36.53 | 37.22 | 36.88 | 159,300 |
Jan 18, 2024 | 36.43 | 36.82 | 36.27 | 36.75 | 36.42 | 162,800 |
Jan 17, 2024 | 35.41 | 36.39 | 35.41 | 36.30 | 35.97 | 142,000 |
Jan 16, 2024 | 36.33 | 36.62 | 34.76 | 36.11 | 35.78 | 222,200 |
Jan 12, 2024 | 37.70 | 37.99 | 36.50 | 36.86 | 36.53 | 140,000 |
Jan 11, 2024 | 36.96 | 37.27 | 36.52 | 37.23 | 36.89 | 152,600 |
Jan 10, 2024 | 37.00 | 37.29 | 36.68 | 37.24 | 36.90 | 130,100 |
Jan 09, 2024 | 37.05 | 37.40 | 36.95 | 37.18 | 36.84 | 141,700 |
Jan 08, 2024 | 37.62 | 37.83 | 37.12 | 37.60 | 37.26 | 172,400 |
Jan 05, 2024 | 36.75 | 37.98 | 36.75 | 37.64 | 37.30 | 233,900 |
Jan 04, 2024 | 36.86 | 37.27 | 36.83 | 37.03 | 36.70 | 246,400 |
Jan 03, 2024 | 37.58 | 37.59 | 36.57 | 36.66 | 36.33 | 230,400 |
Jan 02, 2024 | 37.23 | 38.39 | 36.82 | 37.72 | 37.38 | 187,500 |
Dec 29, 2023 | 38.10 | 38.47 | 37.57 | 37.61 | 37.27 | 169,800 |
Dec 28, 2023 | 38.48 | 38.69 | 38.25 | 38.32 | 37.97 | 105,400 |
Dec 27, 2023 | 38.60 | 38.72 | 37.69 | 38.48 | 38.13 | 162,300 |
Dec 26, 2023 | 38.09 | 38.70 | 37.98 | 38.45 | 38.10 | 108,800 |
Dec 22, 2023 | 37.96 | 38.40 | 37.13 | 37.73 | 37.39 | 107,300 |
Dec 21, 2023 | 37.64 | 38.16 | 37.21 | 37.57 | 37.23 | 101,800 |
Dec 20, 2023 | 38.18 | 38.76 | 36.84 | 37.32 | 36.98 | 155,400 |
Dec 19, 2023 | 37.56 | 38.30 | 37.25 | 38.13 | 37.79 | 173,400 |
Dec 18, 2023 | 37.58 | 37.66 | 36.90 | 37.35 | 37.01 | 264,800 |
Dec 15, 2023 | 38.09 | 38.09 | 37.13 | 37.17 | 36.83 | 470,200 |
Dec 14, 2023 | 37.57 | 38.81 | 37.32 | 37.89 | 37.55 | 301,800 |
Dec 13, 2023 | 35.02 | 37.11 | 34.69 | 36.93 | 36.60 | 286,900 |
Dec 12, 2023 | 34.99 | 35.48 | 34.86 | 35.17 | 34.85 | 200,100 |
Dec 11, 2023 | 34.87 | 35.28 | 34.72 | 35.07 | 34.75 | 169,400 |
Dec 08, 2023 | 34.39 | 35.23 | 33.83 | 35.02 | 34.70 | 188,800 |
Dec 07, 2023 | 33.61 | 34.45 | 31.47 | 34.45 | 34.14 | 153,600 |
Dec 06, 2023 | 33.72 | 34.88 | 33.39 | 33.56 | 33.26 | 168,600 |
Dec 05, 2023 | 33.21 | 33.64 | 32.95 | 33.33 | 33.03 | 168,100 |
Dec 04, 2023 | 32.22 | 33.42 | 32.22 | 33.42 | 33.12 | 246,600 |
Dec 01, 2023 | 30.71 | 32.94 | 30.65 | 32.63 | 32.34 | 253,800 |
Nov 30, 2023 | 31.39 | 31.73 | 30.65 | 30.93 | 30.65 | 149,400 |
Nov 29, 2023 | 30.74 | 31.82 | 30.74 | 31.31 | 31.03 | 192,400 |
Nov 28, 2023 | 30.00 | 30.35 | 29.67 | 30.24 | 29.97 | 151,700 |
Nov 27, 2023 | 30.18 | 30.31 | 29.84 | 29.86 | 29.59 | 155,400 |
Nov 24, 2023 | 30.66 | 30.71 | 30.37 | 30.39 | 30.12 | 44,700 |
Nov 22, 2023 | 30.73 | 30.73 | 30.25 | 30.49 | 30.22 | 168,900 |
Nov 21, 2023 | 30.95 | 30.95 | 30.29 | 30.33 | 30.06 | 163,000 |
Nov 20, 2023 | 31.36 | 31.60 | 30.96 | 31.03 | 30.75 | 156,700 |
Nov 17, 2023 | 31.25 | 31.65 | 30.95 | 31.38 | 31.10 | 220,300 |
Nov 16, 2023 | 31.10 | 31.10 | 30.42 | 30.73 | 30.45 | 183,000 |
Nov 15, 2023 | 30.66 | 31.44 | 30.63 | 30.85 | 30.57 | 181,900 |
Nov 14, 2023 | 29.38 | 30.93 | 29.38 | 30.72 | 30.44 | 245,500 |
Nov 13, 2023 | 27.85 | 28.32 | 27.70 | 28.21 | 27.96 | 92,900 |
Nov 13, 2023 | 0.3 Dividend | |||||
Nov 10, 2023 | 28.34 | 28.47 | 27.78 | 28.24 | 27.69 | 163,400 |
Nov 09, 2023 | 28.62 | 28.80 | 27.88 | 27.99 | 27.44 | 145,200 |
Nov 08, 2023 | 29.17 | 29.17 | 28.45 | 28.59 | 28.03 | 133,200 |
Nov 07, 2023 | 29.31 | 29.31 | 28.60 | 28.93 | 28.36 | 274,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |