Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.34 | 35.96 | 35.18 | 35.79 | 35.79 | 545,761 |
Mar 27, 2024 | 34.01 | 35.40 | 34.00 | 35.37 | 35.37 | 494,500 |
Mar 26, 2024 | 34.37 | 34.37 | 33.84 | 33.86 | 33.86 | 320,900 |
Mar 25, 2024 | 34.16 | 34.49 | 33.95 | 34.14 | 34.14 | 262,600 |
Mar 22, 2024 | 34.71 | 34.71 | 33.92 | 34.06 | 34.06 | 404,000 |
Mar 21, 2024 | 34.57 | 35.04 | 34.52 | 34.69 | 34.69 | 472,300 |
Mar 20, 2024 | 33.08 | 34.76 | 33.08 | 34.50 | 34.50 | 547,800 |
Mar 19, 2024 | 33.07 | 33.64 | 33.07 | 33.33 | 33.33 | 361,800 |
Mar 18, 2024 | 33.51 | 33.56 | 33.06 | 33.10 | 33.10 | 521,300 |
Mar 15, 2024 | 32.94 | 33.82 | 32.94 | 33.50 | 33.50 | 2,507,500 |
Mar 14, 2024 | 34.26 | 34.26 | 32.92 | 33.19 | 33.19 | 698,300 |
Mar 13, 2024 | 34.16 | 34.70 | 34.08 | 34.33 | 34.33 | 751,100 |
Mar 12, 2024 | 35.03 | 35.20 | 34.23 | 34.39 | 34.39 | 606,700 |
Mar 11, 2024 | 35.00 | 35.64 | 34.97 | 35.34 | 35.34 | 600,500 |
Mar 08, 2024 | 35.35 | 35.60 | 34.80 | 34.99 | 34.99 | 406,900 |
Mar 07, 2024 | 35.17 | 35.42 | 34.87 | 35.05 | 35.05 | 395,800 |
Mar 07, 2024 | 0.37 Dividend | |||||
Mar 06, 2024 | 35.09 | 35.67 | 34.30 | 35.10 | 34.73 | 485,600 |
Mar 05, 2024 | 33.75 | 35.17 | 33.75 | 35.11 | 34.74 | 557,800 |
Mar 04, 2024 | 34.48 | 34.78 | 33.78 | 33.87 | 33.51 | 622,000 |
Mar 01, 2024 | 34.41 | 34.49 | 33.76 | 34.18 | 33.82 | 463,700 |
Feb 29, 2024 | 34.80 | 35.09 | 34.44 | 34.69 | 34.32 | 465,600 |
Feb 28, 2024 | 34.09 | 34.44 | 34.01 | 34.07 | 33.71 | 291,300 |
Feb 27, 2024 | 34.44 | 34.80 | 34.10 | 34.41 | 34.05 | 399,700 |
Feb 26, 2024 | 34.23 | 34.72 | 34.00 | 34.34 | 33.98 | 559,500 |
Feb 23, 2024 | 34.42 | 34.81 | 34.08 | 34.42 | 34.06 | 403,600 |
Feb 22, 2024 | 34.32 | 34.47 | 33.98 | 34.36 | 34.00 | 461,800 |
Feb 21, 2024 | 34.69 | 34.77 | 34.26 | 34.49 | 34.13 | 483,900 |
Feb 20, 2024 | 34.76 | 35.30 | 34.68 | 34.79 | 34.42 | 369,700 |
Feb 16, 2024 | 35.50 | 35.62 | 35.05 | 35.27 | 34.90 | 391,900 |
Feb 15, 2024 | 34.52 | 35.93 | 34.52 | 35.82 | 35.44 | 632,500 |
Feb 14, 2024 | 34.17 | 34.37 | 33.64 | 34.28 | 33.92 | 517,900 |
Feb 13, 2024 | 34.42 | 34.63 | 33.38 | 33.78 | 33.42 | 755,900 |
Feb 12, 2024 | 35.26 | 36.04 | 35.08 | 35.56 | 35.19 | 628,600 |
Feb 09, 2024 | 34.69 | 35.31 | 34.27 | 35.26 | 34.89 | 505,700 |
Feb 08, 2024 | 34.45 | 34.75 | 34.26 | 34.64 | 34.27 | 637,400 |
Feb 07, 2024 | 34.64 | 34.93 | 33.88 | 34.48 | 34.12 | 570,300 |
Feb 06, 2024 | 34.87 | 35.32 | 34.36 | 34.56 | 34.20 | 455,600 |
Feb 05, 2024 | 35.27 | 35.28 | 34.64 | 34.97 | 34.60 | 973,600 |
Feb 02, 2024 | 35.08 | 36.20 | 34.90 | 35.64 | 35.26 | 729,800 |
Feb 01, 2024 | 36.00 | 36.60 | 34.53 | 35.72 | 35.34 | 877,500 |
Jan 31, 2024 | 36.95 | 37.27 | 35.64 | 35.85 | 35.47 | 1,417,200 |
Jan 30, 2024 | 37.43 | 37.78 | 37.22 | 37.65 | 37.25 | 592,300 |
Jan 29, 2024 | 37.28 | 37.58 | 36.81 | 37.57 | 37.17 | 587,900 |
Jan 26, 2024 | 37.85 | 37.85 | 36.51 | 36.78 | 36.39 | 517,100 |
Jan 25, 2024 | 37.43 | 37.56 | 36.51 | 36.96 | 36.57 | 598,000 |
Jan 24, 2024 | 37.23 | 37.51 | 36.77 | 37.05 | 36.66 | 684,100 |
Jan 23, 2024 | 37.67 | 37.67 | 36.69 | 36.71 | 36.32 | 602,200 |
Jan 22, 2024 | 36.79 | 37.31 | 36.72 | 37.30 | 36.91 | 442,400 |
Jan 19, 2024 | 36.22 | 36.59 | 35.59 | 36.57 | 36.18 | 545,000 |
Jan 18, 2024 | 35.78 | 36.15 | 35.55 | 35.97 | 35.59 | 400,600 |
Jan 17, 2024 | 35.07 | 35.85 | 34.99 | 35.69 | 35.31 | 522,400 |
Jan 16, 2024 | 35.73 | 36.04 | 35.48 | 35.68 | 35.30 | 447,000 |
Jan 12, 2024 | 36.95 | 37.06 | 35.81 | 36.33 | 35.95 | 421,100 |
Jan 11, 2024 | 36.95 | 37.00 | 36.17 | 36.57 | 36.18 | 685,200 |
Jan 10, 2024 | 36.97 | 37.30 | 36.70 | 37.24 | 36.85 | 391,400 |
Jan 09, 2024 | 36.86 | 37.19 | 36.65 | 37.07 | 36.68 | 437,000 |
Jan 08, 2024 | 37.09 | 37.45 | 36.86 | 37.42 | 37.03 | 415,800 |
Jan 05, 2024 | 36.84 | 37.79 | 36.84 | 37.12 | 36.73 | 526,200 |
Jan 04, 2024 | 36.84 | 37.34 | 36.69 | 37.11 | 36.72 | 627,500 |
Jan 03, 2024 | 37.46 | 37.64 | 35.29 | 36.66 | 36.27 | 842,600 |
Jan 02, 2024 | 37.15 | 38.18 | 37.03 | 37.76 | 37.36 | 826,700 |
Dec 29, 2023 | 38.09 | 38.18 | 37.53 | 37.55 | 37.15 | 573,200 |
Dec 28, 2023 | 38.01 | 38.33 | 37.81 | 38.23 | 37.83 | 523,300 |
Dec 27, 2023 | 38.29 | 38.41 | 37.97 | 38.17 | 37.77 | 537,300 |
Dec 26, 2023 | 38.09 | 38.45 | 37.85 | 38.30 | 37.90 | 430,700 |
Dec 22, 2023 | 38.05 | 38.30 | 37.68 | 37.88 | 37.48 | 452,600 |
Dec 21, 2023 | 37.88 | 38.16 | 37.20 | 37.67 | 37.27 | 691,100 |
Dec 20, 2023 | 37.48 | 38.55 | 37.43 | 37.52 | 37.12 | 903,800 |
Dec 19, 2023 | 37.40 | 38.06 | 37.08 | 37.83 | 37.43 | 714,600 |
Dec 18, 2023 | 37.81 | 38.03 | 36.37 | 37.19 | 36.80 | 785,600 |
Dec 15, 2023 | 37.76 | 38.10 | 37.19 | 37.52 | 37.12 | 2,770,000 |
Dec 14, 2023 | 38.25 | 38.74 | 37.24 | 37.82 | 37.42 | 1,145,700 |
Dec 13, 2023 | 35.15 | 37.11 | 34.47 | 37.07 | 36.68 | 1,362,100 |
Dec 12, 2023 | 35.29 | 35.37 | 34.68 | 35.12 | 34.75 | 667,200 |
Dec 11, 2023 | 35.20 | 35.46 | 34.80 | 35.30 | 34.93 | 696,500 |
Dec 08, 2023 | 35.16 | 35.53 | 34.83 | 35.36 | 34.99 | 668,700 |
Dec 07, 2023 | 34.61 | 35.06 | 34.31 | 35.02 | 34.65 | 490,100 |
Dec 07, 2023 | 0.37 Dividend | |||||
Dec 06, 2023 | 35.16 | 35.99 | 34.68 | 34.73 | 34.00 | 568,800 |
Dec 05, 2023 | 34.95 | 35.01 | 34.55 | 34.79 | 34.06 | 671,700 |
Dec 04, 2023 | 34.21 | 35.31 | 34.21 | 35.16 | 34.42 | 750,900 |
Dec 01, 2023 | 32.85 | 34.65 | 32.68 | 34.53 | 33.80 | 1,300,000 |
Nov 30, 2023 | 33.44 | 33.76 | 32.92 | 33.11 | 32.41 | 1,527,800 |
Nov 29, 2023 | 33.25 | 33.84 | 33.15 | 33.41 | 32.71 | 1,104,300 |
Nov 28, 2023 | 33.28 | 33.46 | 32.82 | 33.10 | 32.40 | 589,400 |
Nov 27, 2023 | 33.11 | 33.40 | 32.83 | 33.35 | 32.65 | 579,900 |
Nov 24, 2023 | 33.42 | 33.60 | 33.25 | 33.36 | 32.66 | 259,400 |
Nov 22, 2023 | 33.63 | 33.72 | 33.28 | 33.47 | 32.76 | 466,500 |
Nov 21, 2023 | 33.74 | 33.74 | 33.15 | 33.25 | 32.55 | 567,500 |
Nov 20, 2023 | 33.60 | 33.90 | 33.14 | 33.86 | 33.15 | 785,000 |
Nov 17, 2023 | 33.49 | 34.09 | 33.22 | 33.75 | 33.04 | 1,136,400 |
Nov 16, 2023 | 33.30 | 33.40 | 32.75 | 33.20 | 32.50 | 942,400 |
Nov 15, 2023 | 32.62 | 33.37 | 32.60 | 33.27 | 32.57 | 905,400 |
Nov 14, 2023 | 31.26 | 32.78 | 31.18 | 32.69 | 32.00 | 1,120,400 |
Nov 13, 2023 | 29.47 | 30.15 | 29.37 | 30.06 | 29.43 | 604,200 |
Nov 10, 2023 | 29.49 | 29.68 | 29.19 | 29.58 | 28.96 | 450,300 |
Nov 09, 2023 | 29.73 | 29.80 | 29.28 | 29.37 | 28.75 | 840,800 |
Nov 08, 2023 | 30.28 | 30.28 | 29.43 | 29.62 | 29.00 | 434,700 |
Nov 07, 2023 | 30.30 | 30.48 | 29.99 | 30.18 | 29.54 | 381,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |