Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 35.26 | 35.33 | 34.70 | 34.92 | 34.92 | 201,700 |
Mar 15, 2024 | 34.81 | 35.63 | 34.81 | 35.04 | 35.04 | 1,725,600 |
Mar 14, 2024 | 35.77 | 35.89 | 34.55 | 34.96 | 34.96 | 318,400 |
Mar 13, 2024 | 35.85 | 36.50 | 35.78 | 36.07 | 36.07 | 224,800 |
Mar 12, 2024 | 36.40 | 36.67 | 35.87 | 36.00 | 36.00 | 258,400 |
Mar 11, 2024 | 36.80 | 36.95 | 35.82 | 36.56 | 36.56 | 215,300 |
Mar 08, 2024 | 37.98 | 38.01 | 37.37 | 37.42 | 37.42 | 121,200 |
Mar 07, 2024 | 37.57 | 37.81 | 37.35 | 37.50 | 37.50 | 257,400 |
Mar 06, 2024 | 37.88 | 38.25 | 37.08 | 37.41 | 37.41 | 220,300 |
Mar 05, 2024 | 36.21 | 37.81 | 36.21 | 37.81 | 37.81 | 224,100 |
Mar 04, 2024 | 36.52 | 37.27 | 36.25 | 36.26 | 36.26 | 208,000 |
Mar 01, 2024 | 36.06 | 36.23 | 35.37 | 36.22 | 36.22 | 181,100 |
Feb 29, 2024 | 36.18 | 36.59 | 36.01 | 36.22 | 36.22 | 244,700 |
Feb 28, 2024 | 35.44 | 35.88 | 35.44 | 35.58 | 35.58 | 156,500 |
Feb 27, 2024 | 35.97 | 36.10 | 35.74 | 35.81 | 35.81 | 167,200 |
Feb 26, 2024 | 35.62 | 35.91 | 35.32 | 35.70 | 35.70 | 217,300 |
Feb 23, 2024 | 35.55 | 36.23 | 35.40 | 35.93 | 35.93 | 190,700 |
Feb 22, 2024 | 35.44 | 35.84 | 35.13 | 35.48 | 35.48 | 149,300 |
Feb 21, 2024 | 35.46 | 35.74 | 35.18 | 35.71 | 35.71 | 260,200 |
Feb 20, 2024 | 35.58 | 36.10 | 35.30 | 35.55 | 35.55 | 163,700 |
Feb 16, 2024 | 36.51 | 36.54 | 35.92 | 35.94 | 35.94 | 367,300 |
Feb 15, 2024 | 36.13 | 37.12 | 36.03 | 36.76 | 36.76 | 253,800 |
Feb 14, 2024 | 36.19 | 36.39 | 35.57 | 35.98 | 35.98 | 197,900 |
Feb 13, 2024 | 35.66 | 36.00 | 35.00 | 35.67 | 35.67 | 371,100 |
Feb 12, 2024 | 36.32 | 37.34 | 36.31 | 36.84 | 36.84 | 275,800 |
Feb 09, 2024 | 35.96 | 36.55 | 35.67 | 36.30 | 36.30 | 202,100 |
Feb 08, 2024 | 35.68 | 36.13 | 35.55 | 35.93 | 35.93 | 222,700 |
Feb 07, 2024 | 36.09 | 36.34 | 35.30 | 35.96 | 35.96 | 247,600 |
Feb 06, 2024 | 36.39 | 36.91 | 35.77 | 36.07 | 36.07 | 195,600 |
Feb 05, 2024 | 36.25 | 36.78 | 35.92 | 36.44 | 36.44 | 197,500 |
Feb 02, 2024 | 35.97 | 37.01 | 35.97 | 36.69 | 36.69 | 220,100 |
Feb 01, 2024 | 37.79 | 39.04 | 35.66 | 36.77 | 36.77 | 371,200 |
Jan 31, 2024 | 37.95 | 38.24 | 36.69 | 36.77 | 36.77 | 295,400 |
Jan 30, 2024 | 38.12 | 38.54 | 37.83 | 38.51 | 38.51 | 249,300 |
Jan 29, 2024 | 38.29 | 38.43 | 37.70 | 38.11 | 38.11 | 282,800 |
Jan 26, 2024 | 38.12 | 38.34 | 37.63 | 37.97 | 37.97 | 196,600 |
Jan 25, 2024 | 37.16 | 38.15 | 37.05 | 37.77 | 37.77 | 245,800 |
Jan 24, 2024 | 36.07 | 37.12 | 35.80 | 36.42 | 36.42 | 176,600 |
Jan 23, 2024 | 36.87 | 36.87 | 35.83 | 35.91 | 35.91 | 220,200 |
Jan 22, 2024 | 35.84 | 36.50 | 35.72 | 36.49 | 36.49 | 267,000 |
Jan 19, 2024 | 34.92 | 35.37 | 34.57 | 35.37 | 35.37 | 346,400 |
Jan 18, 2024 | 35.35 | 35.41 | 34.71 | 34.78 | 34.78 | 234,800 |
Jan 17, 2024 | 34.35 | 35.14 | 34.19 | 35.12 | 35.12 | 250,000 |
Jan 16, 2024 | 35.49 | 35.89 | 34.80 | 34.95 | 34.95 | 201,300 |
Jan 12, 2024 | 36.18 | 36.30 | 35.20 | 36.03 | 36.03 | 218,500 |
Jan 11, 2024 | 36.48 | 36.57 | 35.43 | 35.77 | 35.77 | 238,400 |
Jan 10, 2024 | 35.69 | 36.88 | 35.61 | 36.84 | 36.84 | 213,600 |
Jan 09, 2024 | 35.74 | 35.89 | 35.49 | 35.80 | 35.80 | 154,000 |
Jan 08, 2024 | 35.59 | 36.25 | 35.50 | 36.19 | 36.19 | 200,200 |
Jan 05, 2024 | 35.52 | 36.11 | 35.34 | 35.49 | 35.49 | 254,900 |
Jan 04, 2024 | 35.80 | 36.09 | 35.51 | 35.77 | 35.77 | 272,000 |
Jan 03, 2024 | 36.83 | 36.83 | 35.42 | 35.55 | 35.55 | 274,700 |
Jan 02, 2024 | 37.18 | 37.87 | 36.83 | 36.91 | 36.91 | 259,600 |
Dec 29, 2023 | 37.88 | 37.88 | 37.38 | 37.48 | 37.48 | 138,300 |
Dec 28, 2023 | 37.59 | 37.87 | 37.53 | 37.84 | 37.84 | 135,500 |
Dec 28, 2023 | 0.22 Dividend | |||||
Dec 27, 2023 | 38.42 | 38.42 | 37.85 | 37.93 | 37.71 | 172,800 |
Dec 26, 2023 | 38.07 | 38.35 | 37.79 | 38.29 | 38.07 | 114,300 |
Dec 22, 2023 | 37.86 | 38.17 | 37.65 | 37.75 | 37.53 | 130,200 |
Dec 21, 2023 | 37.41 | 37.64 | 36.99 | 37.53 | 37.31 | 152,700 |
Dec 20, 2023 | 37.78 | 38.47 | 37.09 | 37.09 | 36.87 | 191,700 |
Dec 19, 2023 | 37.25 | 38.31 | 37.00 | 37.79 | 37.57 | 244,600 |
Dec 18, 2023 | 37.35 | 37.35 | 36.45 | 36.94 | 36.73 | 328,400 |
Dec 15, 2023 | 37.66 | 37.66 | 36.64 | 37.05 | 36.84 | 1,039,200 |
Dec 14, 2023 | 37.16 | 38.21 | 37.16 | 37.55 | 37.33 | 405,600 |
Dec 13, 2023 | 35.71 | 37.10 | 35.23 | 36.94 | 36.73 | 299,500 |
Dec 12, 2023 | 35.73 | 35.73 | 35.33 | 35.43 | 35.22 | 146,900 |
Dec 11, 2023 | 35.71 | 35.89 | 35.32 | 35.70 | 35.49 | 219,400 |
Dec 08, 2023 | 35.39 | 36.12 | 35.39 | 36.00 | 35.79 | 113,000 |
Dec 07, 2023 | 34.98 | 35.62 | 34.69 | 35.58 | 35.37 | 121,300 |
Dec 06, 2023 | 35.37 | 35.88 | 34.58 | 34.69 | 34.49 | 208,600 |
Dec 05, 2023 | 35.17 | 35.57 | 34.85 | 35.07 | 34.87 | 138,800 |
Dec 04, 2023 | 34.40 | 35.28 | 34.40 | 35.25 | 35.05 | 216,000 |
Dec 01, 2023 | 33.28 | 35.10 | 33.28 | 34.81 | 34.61 | 174,800 |
Nov 30, 2023 | 33.61 | 33.84 | 33.30 | 33.56 | 33.37 | 178,400 |
Nov 29, 2023 | 33.66 | 34.04 | 33.45 | 33.61 | 33.42 | 132,300 |
Nov 28, 2023 | 33.65 | 33.92 | 32.96 | 33.33 | 33.14 | 148,200 |
Nov 27, 2023 | 33.64 | 33.66 | 33.33 | 33.61 | 33.42 | 121,100 |
Nov 24, 2023 | 33.63 | 33.86 | 33.56 | 33.72 | 33.52 | 48,400 |
Nov 22, 2023 | 33.71 | 33.77 | 33.50 | 33.67 | 33.47 | 106,200 |
Nov 21, 2023 | 33.41 | 33.57 | 33.17 | 33.26 | 33.07 | 111,600 |
Nov 20, 2023 | 33.73 | 33.77 | 33.35 | 33.59 | 33.40 | 126,900 |
Nov 17, 2023 | 33.57 | 33.92 | 33.42 | 33.71 | 33.51 | 182,000 |
Nov 16, 2023 | 33.75 | 33.85 | 33.23 | 33.26 | 33.07 | 122,200 |
Nov 15, 2023 | 33.37 | 34.10 | 33.37 | 33.64 | 33.44 | 308,100 |
Nov 14, 2023 | 32.47 | 33.74 | 32.28 | 33.49 | 33.30 | 346,100 |
Nov 13, 2023 | 31.16 | 31.44 | 30.90 | 31.26 | 31.08 | 144,200 |
Nov 10, 2023 | 31.53 | 31.66 | 31.22 | 31.37 | 31.19 | 133,200 |
Nov 09, 2023 | 31.45 | 31.59 | 30.53 | 31.37 | 31.19 | 186,400 |
Nov 08, 2023 | 31.60 | 31.60 | 31.20 | 31.44 | 31.26 | 147,600 |
Nov 07, 2023 | 31.70 | 31.70 | 30.92 | 31.43 | 31.25 | 169,400 |
Nov 06, 2023 | 31.81 | 31.91 | 31.54 | 31.73 | 31.55 | 169,300 |
Nov 03, 2023 | 32.10 | 32.74 | 31.71 | 31.84 | 31.66 | 206,600 |
Nov 02, 2023 | 30.50 | 31.40 | 30.50 | 31.24 | 31.06 | 158,300 |
Nov 01, 2023 | 29.50 | 30.28 | 29.45 | 30.16 | 29.99 | 155,900 |
Oct 31, 2023 | 29.48 | 29.74 | 29.33 | 29.62 | 29.45 | 132,300 |
Oct 30, 2023 | 29.73 | 29.91 | 29.45 | 29.54 | 29.37 | 127,100 |
Oct 27, 2023 | 29.63 | 29.79 | 29.16 | 29.41 | 29.24 | 167,600 |
Oct 26, 2023 | 28.65 | 29.79 | 28.65 | 29.66 | 29.49 | 149,300 |
Oct 25, 2023 | 28.65 | 28.95 | 28.41 | 28.67 | 28.50 | 199,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |