Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 34.68 | 136,500 |
Mar 27, 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 34.66 | 133,300 |
Mar 26, 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 33.05 | 141,600 |
Mar 25, 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 33.22 | 128,600 |
Mar 22, 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 33.35 | 94,700 |
Mar 21, 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 33.81 | 185,400 |
Mar 20, 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 33.51 | 208,500 |
Mar 19, 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 32.58 | 125,600 |
Mar 18, 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 32.88 | 116,300 |
Mar 15, 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 32.61 | 174,400 |
Mar 14, 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 32.74 | 282,800 |
Mar 13, 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 33.96 | 309,000 |
Mar 12, 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 34.67 | 329,700 |
Mar 11, 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 35.24 | 466,900 |
Mar 08, 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 35.21 | 222,200 |
Mar 07, 2024 | 34.71 | 35.70 | 34.71 | 35.45 | 35.45 | 290,900 |
Mar 06, 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 34.52 | 163,800 |
Mar 05, 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 33.92 | 166,100 |
Mar 04, 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 34.98 | 186,700 |
Mar 01, 2024 | 35.16 | 36.05 | 34.93 | 35.84 | 35.84 | 144,100 |
Feb 29, 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 35.15 | 153,600 |
Feb 28, 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 34.61 | 142,500 |
Feb 27, 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 34.58 | 140,300 |
Feb 26, 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 34.09 | 232,900 |
Feb 23, 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 33.51 | 540,100 |
Feb 22, 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 34.32 | 325,900 |
Feb 21, 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 35.73 | 185,900 |
Feb 20, 2024 | 36.50 | 36.67 | 35.74 | 36.17 | 36.17 | 185,200 |
Feb 16, 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 37.05 | 230,600 |
Feb 15, 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 37.42 | 242,400 |
Feb 14, 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 36.72 | 151,800 |
Feb 13, 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 35.44 | 202,700 |
Feb 12, 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 37.37 | 256,200 |
Feb 09, 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 36.68 | 129,900 |
Feb 08, 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 35.84 | 143,200 |
Feb 07, 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 35.35 | 132,700 |
Feb 06, 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 34.76 | 181,000 |
Feb 05, 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 34.07 | 221,300 |
Feb 02, 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 34.78 | 143,800 |
Feb 01, 2024 | 35.45 | 35.84 | 34.64 | 35.34 | 35.34 | 207,100 |
Jan 31, 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 34.71 | 158,000 |
Jan 30, 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 35.48 | 135,000 |
Jan 29, 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 36.05 | 180,700 |
Jan 26, 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 34.84 | 192,700 |
Jan 25, 2024 | 35.46 | 35.54 | 34.59 | 35.01 | 35.01 | 399,600 |
Jan 24, 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 35.54 | 240,300 |
Jan 23, 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 36.26 | 232,800 |
Jan 22, 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 35.74 | 191,500 |
Jan 19, 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 34.86 | 180,900 |
Jan 18, 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 34.81 | 139,700 |
Jan 17, 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 34.98 | 234,800 |
Jan 16, 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 35.90 | 243,500 |
Jan 12, 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 36.76 | 254,100 |
Jan 11, 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 37.48 | 160,400 |
Jan 10, 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 38.31 | 196,800 |
Jan 09, 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 38.77 | 116,800 |
Jan 08, 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 39.19 | 293,900 |
Jan 05, 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 38.69 | 242,200 |
Jan 04, 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 39.00 | 270,000 |
Jan 03, 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 39.93 | 255,500 |
Jan 02, 2024 | 41.53 | 42.22 | 41.14 | 41.43 | 41.43 | 445,400 |
Dec 29, 2023 | 42.92 | 42.92 | 42.13 | 42.17 | 42.17 | 277,000 |
Dec 28, 2023 | 43.08 | 43.43 | 42.82 | 42.94 | 42.94 | 246,800 |
Dec 27, 2023 | 43.34 | 43.50 | 42.99 | 43.25 | 43.25 | 208,800 |
Dec 26, 2023 | 42.70 | 43.45 | 42.70 | 43.23 | 43.23 | 374,300 |
Dec 22, 2023 | 42.47 | 42.86 | 42.15 | 42.50 | 42.50 | 294,700 |
Dec 22, 2023 | 0.082 Dividend | |||||
Dec 21, 2023 | 42.00 | 42.53 | 41.94 | 42.41 | 42.33 | 418,800 |
Dec 20, 2023 | 42.82 | 43.01 | 41.18 | 41.19 | 41.11 | 236,500 |
Dec 19, 2023 | 42.32 | 43.22 | 42.32 | 43.06 | 42.98 | 317,800 |
Dec 18, 2023 | 42.13 | 42.49 | 41.68 | 42.04 | 41.96 | 286,300 |
Dec 15, 2023 | 42.64 | 42.87 | 41.88 | 42.35 | 42.27 | 277,100 |
Dec 14, 2023 | 40.24 | 42.80 | 40.24 | 42.34 | 42.26 | 601,100 |
Dec 13, 2023 | 36.94 | 39.34 | 36.87 | 39.33 | 39.25 | 370,000 |
Dec 12, 2023 | 37.75 | 37.75 | 36.62 | 37.12 | 37.05 | 431,500 |
Dec 11, 2023 | 37.52 | 38.01 | 37.42 | 37.91 | 37.84 | 163,900 |
Dec 08, 2023 | 37.76 | 38.40 | 37.47 | 37.81 | 37.74 | 323,400 |
Dec 07, 2023 | 37.40 | 37.80 | 37.17 | 37.76 | 37.69 | 167,900 |
Dec 06, 2023 | 37.38 | 38.23 | 37.10 | 37.16 | 37.09 | 215,600 |
Dec 05, 2023 | 37.39 | 37.71 | 37.02 | 37.07 | 37.00 | 265,900 |
Dec 04, 2023 | 37.66 | 38.41 | 37.57 | 37.82 | 37.75 | 231,000 |
Dec 01, 2023 | 36.30 | 38.05 | 36.08 | 38.02 | 37.95 | 254,500 |
Nov 30, 2023 | 36.90 | 37.00 | 36.25 | 36.60 | 36.53 | 271,300 |
Nov 29, 2023 | 36.84 | 37.78 | 36.68 | 36.76 | 36.69 | 397,700 |
Nov 28, 2023 | 35.48 | 36.33 | 35.20 | 36.29 | 36.22 | 198,100 |
Nov 27, 2023 | 35.66 | 35.87 | 35.26 | 35.52 | 35.45 | 230,400 |
Nov 24, 2023 | 35.76 | 36.19 | 35.66 | 35.99 | 35.92 | 61,500 |
Nov 22, 2023 | 36.06 | 36.18 | 35.71 | 35.88 | 35.81 | 218,300 |
Nov 21, 2023 | 36.34 | 36.49 | 35.75 | 35.86 | 35.79 | 245,700 |
Nov 20, 2023 | 36.07 | 36.87 | 35.80 | 36.71 | 36.64 | 158,200 |
Nov 17, 2023 | 35.73 | 36.06 | 35.37 | 36.03 | 35.96 | 126,700 |
Nov 16, 2023 | 36.17 | 36.41 | 35.45 | 35.70 | 35.63 | 176,400 |
Nov 15, 2023 | 36.08 | 37.55 | 36.04 | 36.55 | 36.48 | 314,800 |
Nov 14, 2023 | 34.46 | 35.92 | 34.46 | 35.80 | 35.73 | 511,900 |
Nov 13, 2023 | 32.68 | 33.42 | 32.48 | 33.21 | 33.15 | 179,100 |
Nov 10, 2023 | 32.80 | 33.00 | 32.37 | 32.98 | 32.92 | 255,200 |
Nov 09, 2023 | 34.28 | 34.45 | 32.85 | 32.99 | 32.93 | 317,400 |
Nov 08, 2023 | 34.98 | 34.98 | 33.83 | 34.24 | 34.17 | 467,200 |
Nov 07, 2023 | 34.74 | 35.12 | 34.41 | 35.04 | 34.97 | 182,500 |
Nov 06, 2023 | 36.07 | 36.14 | 34.53 | 34.89 | 34.82 | 288,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |