Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 36.51 | 37.05 | 36.39 | 36.44 | 36.44 | 280,200 |
Mar 15, 2024 | 36.24 | 36.91 | 35.58 | 36.57 | 36.57 | 708,800 |
Mar 14, 2024 | 37.70 | 38.10 | 36.71 | 36.85 | 36.85 | 270,800 |
Mar 13, 2024 | 37.57 | 38.03 | 37.32 | 37.90 | 37.90 | 252,000 |
Mar 12, 2024 | 37.40 | 38.13 | 37.30 | 37.66 | 37.66 | 285,800 |
Mar 11, 2024 | 37.49 | 37.57 | 37.07 | 37.26 | 37.26 | 212,600 |
Mar 08, 2024 | 38.19 | 38.49 | 37.45 | 37.74 | 37.74 | 300,100 |
Mar 07, 2024 | 36.30 | 37.82 | 36.30 | 37.76 | 37.76 | 385,200 |
Mar 06, 2024 | 35.83 | 36.06 | 35.25 | 35.94 | 35.94 | 216,000 |
Mar 05, 2024 | 35.26 | 36.29 | 35.26 | 35.64 | 35.64 | 209,700 |
Mar 04, 2024 | 34.81 | 35.69 | 34.81 | 35.42 | 35.42 | 192,700 |
Mar 01, 2024 | 35.02 | 35.06 | 34.41 | 34.83 | 34.83 | 243,300 |
Feb 29, 2024 | 35.10 | 35.39 | 34.64 | 34.94 | 34.94 | 235,500 |
Feb 28, 2024 | 35.16 | 35.59 | 34.57 | 34.59 | 34.59 | 275,800 |
Feb 27, 2024 | 35.70 | 36.00 | 35.08 | 35.45 | 35.45 | 261,300 |
Feb 26, 2024 | 36.02 | 36.81 | 35.36 | 35.36 | 35.36 | 393,400 |
Feb 23, 2024 | 36.44 | 36.91 | 36.05 | 36.29 | 36.29 | 289,600 |
Feb 22, 2024 | 36.12 | 36.49 | 35.81 | 36.43 | 36.43 | 306,000 |
Feb 21, 2024 | 35.71 | 36.59 | 35.63 | 36.26 | 36.26 | 468,200 |
Feb 21, 2024 | 0.16 Dividend | |||||
Feb 20, 2024 | 35.82 | 36.60 | 35.74 | 35.84 | 35.68 | 367,700 |
Feb 16, 2024 | 35.44 | 37.62 | 35.19 | 36.36 | 36.20 | 520,300 |
Feb 15, 2024 | 35.52 | 36.68 | 35.52 | 36.54 | 36.38 | 349,400 |
Feb 14, 2024 | 35.01 | 35.32 | 34.67 | 35.19 | 35.03 | 313,900 |
Feb 13, 2024 | 34.76 | 35.12 | 33.84 | 34.51 | 34.36 | 466,800 |
Feb 12, 2024 | 35.12 | 36.07 | 35.12 | 35.83 | 35.67 | 291,700 |
Feb 09, 2024 | 34.79 | 35.28 | 34.44 | 35.09 | 34.93 | 302,900 |
Feb 08, 2024 | 34.30 | 34.87 | 34.11 | 34.67 | 34.52 | 227,400 |
Feb 07, 2024 | 34.31 | 34.47 | 33.95 | 34.26 | 34.11 | 262,400 |
Feb 06, 2024 | 33.57 | 34.40 | 33.57 | 34.27 | 34.12 | 236,100 |
Feb 05, 2024 | 33.25 | 33.69 | 32.89 | 33.51 | 33.36 | 321,000 |
Feb 02, 2024 | 33.48 | 33.99 | 33.28 | 33.70 | 33.55 | 261,400 |
Feb 01, 2024 | 33.34 | 34.07 | 32.45 | 33.92 | 33.77 | 401,900 |
Jan 31, 2024 | 33.64 | 34.39 | 33.08 | 33.11 | 32.96 | 451,900 |
Jan 30, 2024 | 33.50 | 33.74 | 33.07 | 33.62 | 33.47 | 403,800 |
Jan 29, 2024 | 32.36 | 32.96 | 32.23 | 32.83 | 32.68 | 238,800 |
Jan 26, 2024 | 32.72 | 33.00 | 32.44 | 32.52 | 32.37 | 235,800 |
Jan 25, 2024 | 32.21 | 32.72 | 32.00 | 32.45 | 32.31 | 270,000 |
Jan 24, 2024 | 32.45 | 32.47 | 31.63 | 32.09 | 31.95 | 318,200 |
Jan 23, 2024 | 31.91 | 32.53 | 31.80 | 32.02 | 31.88 | 346,700 |
Jan 22, 2024 | 31.00 | 31.48 | 30.96 | 31.42 | 31.28 | 391,100 |
Jan 19, 2024 | 30.84 | 30.93 | 30.39 | 30.82 | 30.68 | 297,900 |
Jan 18, 2024 | 30.40 | 31.00 | 30.18 | 30.97 | 30.83 | 573,600 |
Jan 17, 2024 | 30.61 | 30.81 | 30.05 | 30.26 | 30.12 | 526,000 |
Jan 16, 2024 | 31.45 | 31.69 | 30.60 | 30.70 | 30.56 | 297,100 |
Jan 12, 2024 | 31.79 | 32.30 | 31.48 | 31.75 | 31.61 | 430,500 |
Jan 11, 2024 | 30.22 | 32.13 | 29.69 | 31.77 | 31.63 | 537,400 |
Jan 10, 2024 | 30.14 | 30.76 | 30.04 | 30.40 | 30.26 | 297,900 |
Jan 09, 2024 | 30.28 | 30.49 | 30.00 | 30.14 | 30.01 | 343,200 |
Jan 08, 2024 | 30.17 | 30.89 | 30.04 | 30.82 | 30.68 | 303,500 |
Jan 05, 2024 | 30.14 | 30.63 | 29.68 | 30.26 | 30.12 | 441,800 |
Jan 04, 2024 | 30.50 | 30.79 | 30.24 | 30.40 | 30.26 | 461,100 |
Jan 03, 2024 | 31.73 | 31.73 | 30.21 | 30.31 | 30.17 | 657,700 |
Jan 02, 2024 | 32.29 | 32.62 | 31.73 | 31.95 | 31.81 | 747,400 |
Dec 29, 2023 | 32.64 | 32.87 | 32.47 | 32.63 | 32.48 | 237,800 |
Dec 28, 2023 | 32.73 | 32.92 | 32.61 | 32.84 | 32.69 | 193,100 |
Dec 27, 2023 | 32.86 | 33.09 | 32.61 | 32.86 | 32.71 | 209,900 |
Dec 26, 2023 | 32.23 | 32.80 | 32.06 | 32.73 | 32.58 | 169,800 |
Dec 22, 2023 | 31.48 | 32.09 | 31.48 | 32.04 | 31.90 | 253,700 |
Dec 21, 2023 | 30.95 | 31.51 | 30.92 | 31.43 | 31.29 | 300,300 |
Dec 20, 2023 | 31.14 | 31.59 | 30.63 | 30.66 | 30.52 | 379,300 |
Dec 19, 2023 | 30.60 | 31.29 | 30.60 | 31.10 | 30.96 | 503,900 |
Dec 18, 2023 | 30.01 | 30.57 | 29.60 | 30.42 | 30.28 | 397,700 |
Dec 15, 2023 | 30.65 | 30.65 | 29.81 | 29.95 | 29.82 | 1,000,600 |
Dec 14, 2023 | 30.13 | 30.82 | 30.02 | 30.45 | 30.31 | 339,200 |
Dec 13, 2023 | 28.70 | 29.73 | 28.39 | 29.59 | 29.46 | 618,000 |
Dec 12, 2023 | 28.65 | 28.81 | 28.40 | 28.66 | 28.53 | 304,400 |
Dec 11, 2023 | 28.44 | 28.73 | 28.28 | 28.67 | 28.54 | 332,400 |
Dec 08, 2023 | 28.27 | 28.79 | 27.99 | 28.50 | 28.37 | 281,000 |
Dec 07, 2023 | 28.16 | 28.39 | 27.84 | 28.35 | 28.22 | 409,200 |
Dec 06, 2023 | 27.65 | 28.19 | 27.57 | 28.01 | 27.88 | 402,700 |
Dec 05, 2023 | 27.56 | 27.87 | 27.21 | 27.51 | 27.39 | 301,100 |
Dec 04, 2023 | 27.03 | 27.73 | 26.95 | 27.66 | 27.54 | 333,200 |
Dec 01, 2023 | 26.26 | 27.27 | 26.07 | 27.27 | 27.15 | 366,200 |
Nov 30, 2023 | 26.22 | 26.42 | 25.85 | 26.38 | 26.26 | 395,700 |
Nov 29, 2023 | 26.07 | 26.39 | 25.86 | 26.01 | 25.89 | 448,100 |
Nov 28, 2023 | 26.01 | 26.29 | 25.75 | 25.94 | 25.82 | 315,500 |
Nov 27, 2023 | 26.21 | 26.53 | 26.13 | 26.13 | 26.01 | 290,300 |
Nov 24, 2023 | 26.13 | 26.63 | 25.93 | 26.39 | 26.27 | 147,700 |
Nov 22, 2023 | 25.92 | 26.49 | 25.88 | 26.14 | 26.02 | 245,300 |
Nov 21, 2023 | 26.22 | 26.38 | 25.90 | 25.91 | 25.79 | 292,000 |
Nov 21, 2023 | 0.16 Dividend | |||||
Nov 20, 2023 | 26.24 | 26.47 | 26.02 | 26.44 | 26.16 | 325,400 |
Nov 17, 2023 | 25.99 | 26.28 | 25.66 | 26.24 | 25.96 | 542,200 |
Nov 16, 2023 | 25.96 | 26.12 | 25.39 | 25.65 | 25.38 | 522,500 |
Nov 15, 2023 | 25.49 | 26.20 | 25.49 | 26.13 | 25.86 | 526,600 |
Nov 14, 2023 | 24.66 | 25.52 | 24.55 | 25.52 | 25.25 | 549,100 |
Nov 13, 2023 | 24.20 | 24.45 | 23.93 | 23.98 | 23.73 | 480,600 |
Nov 10, 2023 | 23.63 | 24.31 | 23.25 | 24.27 | 24.02 | 789,200 |
Nov 09, 2023 | 22.75 | 23.55 | 22.51 | 23.42 | 23.17 | 539,600 |
Nov 08, 2023 | 23.18 | 23.24 | 22.56 | 22.58 | 22.34 | 895,400 |
Nov 07, 2023 | 22.41 | 23.36 | 22.13 | 23.20 | 22.96 | 819,700 |
Nov 06, 2023 | 22.72 | 23.04 | 22.43 | 22.76 | 22.52 | 833,900 |
Nov 03, 2023 | 23.03 | 23.42 | 22.30 | 22.48 | 22.24 | 932,500 |
Nov 02, 2023 | 21.23 | 21.66 | 20.86 | 21.30 | 21.08 | 579,000 |
Nov 01, 2023 | 20.73 | 21.20 | 20.60 | 20.84 | 20.62 | 1,021,100 |
Oct 31, 2023 | 19.96 | 20.89 | 19.74 | 20.79 | 20.57 | 860,900 |
Oct 30, 2023 | 20.56 | 21.24 | 18.79 | 19.83 | 19.62 | 2,132,900 |
Oct 27, 2023 | 27.00 | 27.52 | 19.96 | 20.14 | 19.93 | 2,385,100 |
Oct 26, 2023 | 30.82 | 31.13 | 29.79 | 29.98 | 29.67 | 669,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |