Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.74 | 37.45 | 35.85 | 35.95 | 35.95 | 456,200 |
Mar 15, 2024 | 36.44 | 37.47 | 36.44 | 36.93 | 36.93 | 2,852,100 |
Mar 14, 2024 | 37.23 | 37.23 | 36.14 | 36.51 | 36.51 | 518,100 |
Mar 13, 2024 | 38.17 | 38.39 | 37.24 | 37.37 | 37.37 | 483,900 |
Mar 12, 2024 | 39.82 | 39.82 | 38.11 | 38.23 | 38.23 | 258,700 |
Mar 11, 2024 | 39.07 | 39.80 | 38.71 | 39.56 | 39.56 | 263,100 |
Mar 08, 2024 | 38.67 | 39.19 | 38.63 | 38.99 | 38.99 | 277,300 |
Mar 07, 2024 | 38.13 | 38.91 | 37.92 | 38.58 | 38.58 | 219,200 |
Mar 06, 2024 | 38.61 | 38.61 | 37.66 | 37.80 | 37.80 | 357,000 |
Mar 05, 2024 | 37.79 | 38.86 | 37.63 | 38.46 | 38.46 | 209,400 |
Mar 04, 2024 | 39.17 | 39.24 | 37.93 | 37.96 | 37.96 | 198,400 |
Mar 01, 2024 | 39.39 | 39.90 | 39.18 | 39.33 | 39.33 | 194,200 |
Feb 29, 2024 | 40.11 | 40.71 | 39.19 | 39.44 | 39.44 | 262,500 |
Feb 28, 2024 | 38.33 | 39.85 | 38.33 | 39.80 | 39.80 | 211,600 |
Feb 27, 2024 | 38.88 | 39.20 | 38.59 | 38.69 | 38.69 | 243,400 |
Feb 26, 2024 | 38.41 | 39.19 | 38.09 | 38.81 | 38.81 | 189,800 |
Feb 23, 2024 | 39.17 | 39.57 | 38.59 | 38.59 | 38.59 | 189,300 |
Feb 22, 2024 | 38.94 | 39.20 | 38.76 | 39.09 | 39.09 | 216,100 |
Feb 21, 2024 | 39.23 | 39.38 | 38.61 | 38.99 | 38.99 | 223,800 |
Feb 20, 2024 | 39.98 | 40.62 | 37.85 | 39.23 | 39.23 | 202,600 |
Feb 16, 2024 | 39.64 | 40.74 | 39.49 | 40.47 | 40.47 | 185,000 |
Feb 15, 2024 | 39.55 | 39.78 | 39.28 | 39.71 | 39.71 | 211,000 |
Feb 14, 2024 | 38.54 | 39.38 | 38.54 | 39.37 | 39.37 | 149,100 |
Feb 13, 2024 | 38.59 | 39.15 | 38.00 | 38.20 | 38.20 | 267,800 |
Feb 12, 2024 | 38.78 | 39.75 | 38.02 | 39.16 | 39.16 | 220,200 |
Feb 09, 2024 | 38.35 | 38.78 | 37.77 | 38.76 | 38.76 | 213,000 |
Feb 08, 2024 | 37.87 | 38.70 | 37.87 | 38.40 | 38.40 | 244,800 |
Feb 07, 2024 | 38.00 | 38.21 | 37.32 | 37.81 | 37.81 | 175,800 |
Feb 06, 2024 | 37.39 | 38.32 | 37.39 | 37.72 | 37.72 | 203,600 |
Feb 05, 2024 | 37.38 | 37.59 | 37.02 | 37.46 | 37.46 | 215,900 |
Feb 02, 2024 | 38.08 | 38.38 | 37.65 | 37.68 | 37.68 | 149,700 |
Feb 01, 2024 | 38.52 | 38.80 | 38.18 | 38.36 | 38.36 | 159,900 |
Jan 31, 2024 | 39.11 | 39.23 | 38.17 | 38.44 | 38.44 | 235,700 |
Jan 30, 2024 | 39.18 | 39.76 | 38.92 | 38.98 | 38.98 | 268,100 |
Jan 30, 2024 | 0.2 Dividend | |||||
Jan 29, 2024 | 39.95 | 40.06 | 39.50 | 39.64 | 39.44 | 183,200 |
Jan 26, 2024 | 40.02 | 40.46 | 39.56 | 39.81 | 39.61 | 174,300 |
Jan 25, 2024 | 39.91 | 40.13 | 39.20 | 39.86 | 39.66 | 239,700 |
Jan 24, 2024 | 39.84 | 40.26 | 39.61 | 39.64 | 39.44 | 197,900 |
Jan 23, 2024 | 39.86 | 40.72 | 39.18 | 39.61 | 39.41 | 250,500 |
Jan 22, 2024 | 38.57 | 39.85 | 38.57 | 39.69 | 39.49 | 256,800 |
Jan 19, 2024 | 38.56 | 38.82 | 37.97 | 38.34 | 38.15 | 280,300 |
Jan 18, 2024 | 37.69 | 38.35 | 37.50 | 38.35 | 38.16 | 199,300 |
Jan 17, 2024 | 36.91 | 37.75 | 36.80 | 37.42 | 37.23 | 224,100 |
Jan 16, 2024 | 37.71 | 37.83 | 36.82 | 37.24 | 37.05 | 250,200 |
Jan 12, 2024 | 38.15 | 38.34 | 37.62 | 37.73 | 37.54 | 163,400 |
Jan 11, 2024 | 37.68 | 38.06 | 37.56 | 37.72 | 37.53 | 247,200 |
Jan 10, 2024 | 37.42 | 38.28 | 37.42 | 37.96 | 37.77 | 209,700 |
Jan 09, 2024 | 37.43 | 37.85 | 37.22 | 37.62 | 37.43 | 147,800 |
Jan 08, 2024 | 36.63 | 37.75 | 36.46 | 37.72 | 37.53 | 215,000 |
Jan 05, 2024 | 36.92 | 37.44 | 36.63 | 36.69 | 36.50 | 269,900 |
Jan 04, 2024 | 37.92 | 37.97 | 36.96 | 37.08 | 36.89 | 262,100 |
Jan 03, 2024 | 38.03 | 38.51 | 37.68 | 37.70 | 37.51 | 188,800 |
Jan 02, 2024 | 37.40 | 38.41 | 37.40 | 38.09 | 37.90 | 267,800 |
Dec 29, 2023 | 37.60 | 38.24 | 37.39 | 37.70 | 37.51 | 230,900 |
Dec 28, 2023 | 37.49 | 37.92 | 36.88 | 37.75 | 37.56 | 194,400 |
Dec 27, 2023 | 37.48 | 38.03 | 37.22 | 37.49 | 37.30 | 170,100 |
Dec 26, 2023 | 37.60 | 38.02 | 37.14 | 37.39 | 37.20 | 243,700 |
Dec 22, 2023 | 38.46 | 38.71 | 37.30 | 37.51 | 37.32 | 235,300 |
Dec 21, 2023 | 37.86 | 38.49 | 37.61 | 38.47 | 38.28 | 249,400 |
Dec 20, 2023 | 37.31 | 38.60 | 37.12 | 37.72 | 37.53 | 348,900 |
Dec 19, 2023 | 35.79 | 37.47 | 35.79 | 37.20 | 37.01 | 590,000 |
Dec 18, 2023 | 36.98 | 37.02 | 35.46 | 35.76 | 35.58 | 453,200 |
Dec 15, 2023 | 36.94 | 37.97 | 35.28 | 36.66 | 36.48 | 1,194,700 |
Dec 14, 2023 | 40.73 | 41.79 | 40.62 | 41.48 | 41.27 | 356,100 |
Dec 13, 2023 | 39.68 | 40.09 | 39.15 | 40.03 | 39.83 | 225,900 |
Dec 12, 2023 | 40.35 | 40.85 | 39.84 | 39.87 | 39.67 | 166,400 |
Dec 11, 2023 | 39.94 | 40.88 | 39.73 | 40.10 | 39.90 | 306,900 |
Dec 08, 2023 | 39.53 | 39.94 | 39.47 | 39.77 | 39.57 | 124,700 |
Dec 07, 2023 | 39.65 | 39.66 | 38.95 | 39.37 | 39.17 | 183,000 |
Dec 06, 2023 | 39.24 | 39.80 | 39.03 | 39.38 | 39.18 | 103,600 |
Dec 05, 2023 | 39.04 | 39.90 | 38.99 | 39.19 | 38.99 | 198,100 |
Dec 04, 2023 | 38.94 | 39.65 | 38.91 | 39.06 | 38.86 | 176,800 |
Dec 01, 2023 | 37.98 | 39.20 | 37.64 | 39.14 | 38.94 | 150,600 |
Nov 30, 2023 | 37.82 | 38.20 | 37.27 | 37.99 | 37.80 | 174,300 |
Nov 29, 2023 | 38.80 | 39.44 | 37.72 | 37.97 | 37.78 | 150,300 |
Nov 28, 2023 | 38.86 | 38.86 | 38.12 | 38.51 | 38.32 | 105,600 |
Nov 27, 2023 | 39.54 | 39.54 | 38.42 | 38.66 | 38.46 | 116,200 |
Nov 24, 2023 | 39.26 | 40.00 | 39.26 | 39.99 | 39.79 | 68,100 |
Nov 22, 2023 | 39.69 | 40.00 | 38.88 | 39.22 | 39.02 | 151,300 |
Nov 21, 2023 | 38.91 | 39.44 | 38.87 | 39.44 | 39.24 | 141,000 |
Nov 20, 2023 | 39.87 | 40.00 | 39.22 | 39.26 | 39.06 | 158,900 |
Nov 17, 2023 | 39.15 | 39.96 | 38.85 | 39.94 | 39.74 | 151,300 |
Nov 16, 2023 | 39.70 | 39.70 | 38.65 | 38.75 | 38.55 | 171,400 |
Nov 15, 2023 | 38.82 | 40.00 | 38.82 | 39.83 | 39.63 | 191,500 |
Nov 14, 2023 | 38.88 | 39.08 | 38.26 | 38.90 | 38.70 | 298,700 |
Nov 13, 2023 | 38.56 | 38.99 | 38.15 | 38.16 | 37.97 | 176,100 |
Nov 10, 2023 | 38.54 | 39.22 | 38.54 | 38.85 | 38.65 | 156,000 |
Nov 09, 2023 | 39.07 | 39.07 | 38.37 | 38.63 | 38.44 | 104,000 |
Nov 08, 2023 | 38.69 | 39.05 | 37.91 | 39.05 | 38.85 | 117,600 |
Nov 07, 2023 | 39.14 | 39.27 | 38.46 | 38.50 | 38.31 | 143,700 |
Nov 06, 2023 | 39.21 | 39.46 | 38.81 | 39.38 | 39.18 | 168,100 |
Nov 03, 2023 | 39.92 | 40.23 | 39.30 | 39.44 | 39.24 | 195,100 |
Nov 02, 2023 | 38.46 | 39.76 | 38.46 | 39.43 | 39.23 | 150,900 |
Nov 01, 2023 | 36.71 | 38.64 | 36.71 | 38.33 | 38.14 | 167,300 |
Oct 31, 2023 | 37.35 | 37.50 | 36.84 | 36.90 | 36.71 | 272,400 |
Oct 30, 2023 | 37.38 | 37.95 | 37.15 | 37.20 | 37.01 | 152,500 |
Oct 30, 2023 | 0.2 Dividend | |||||
Oct 27, 2023 | 37.10 | 37.35 | 36.63 | 37.22 | 36.83 | 145,000 |
Oct 26, 2023 | 37.28 | 37.52 | 36.98 | 37.24 | 36.85 | 132,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |