Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.70 | 36.24 | 33.70 | 35.85 | 35.85 | 57,500 |
Mar 27, 2024 | 34.57 | 34.57 | 33.14 | 33.27 | 33.27 | 50,800 |
Mar 26, 2024 | 33.90 | 34.73 | 33.82 | 34.17 | 34.17 | 17,600 |
Mar 25, 2024 | 34.78 | 35.32 | 33.57 | 33.97 | 33.97 | 72,200 |
Mar 22, 2024 | 35.91 | 36.08 | 34.82 | 34.82 | 34.82 | 30,500 |
Mar 21, 2024 | 36.50 | 37.15 | 35.87 | 36.31 | 36.31 | 30,100 |
Mar 20, 2024 | 35.99 | 36.64 | 35.26 | 36.64 | 36.64 | 15,300 |
Mar 19, 2024 | 35.60 | 36.01 | 35.26 | 35.69 | 35.69 | 19,600 |
Mar 18, 2024 | 34.60 | 35.86 | 34.01 | 35.71 | 35.71 | 26,700 |
Mar 15, 2024 | 35.84 | 36.59 | 34.37 | 34.57 | 34.57 | 27,700 |
Mar 14, 2024 | 36.86 | 37.00 | 35.26 | 35.26 | 35.26 | 30,300 |
Mar 13, 2024 | 37.31 | 37.85 | 36.60 | 36.83 | 36.83 | 19,100 |
Mar 12, 2024 | 36.89 | 38.00 | 36.64 | 37.17 | 37.17 | 26,900 |
Mar 11, 2024 | 37.80 | 37.80 | 35.86 | 36.54 | 36.54 | 33,500 |
Mar 08, 2024 | 36.82 | 38.01 | 36.53 | 37.56 | 37.56 | 29,500 |
Mar 07, 2024 | 38.00 | 38.00 | 36.90 | 37.18 | 37.18 | 25,400 |
Mar 07, 2024 | 0.6 Dividend | |||||
Mar 06, 2024 | 38.45 | 39.00 | 37.50 | 38.09 | 37.49 | 53,300 |
Mar 05, 2024 | 37.60 | 38.72 | 37.01 | 38.72 | 38.11 | 43,400 |
Mar 04, 2024 | 40.40 | 40.40 | 37.63 | 37.84 | 37.24 | 65,700 |
Mar 01, 2024 | 38.80 | 39.90 | 38.15 | 39.62 | 39.00 | 61,900 |
Feb 29, 2024 | 36.49 | 38.98 | 36.49 | 38.90 | 38.29 | 45,700 |
Feb 28, 2024 | 36.75 | 37.35 | 35.57 | 35.68 | 35.12 | 47,100 |
Feb 27, 2024 | 38.80 | 38.96 | 36.10 | 36.76 | 36.18 | 82,900 |
Feb 26, 2024 | 33.99 | 38.86 | 33.72 | 38.86 | 38.25 | 138,600 |
Feb 23, 2024 | 32.99 | 33.73 | 32.38 | 33.31 | 32.79 | 44,300 |
Feb 22, 2024 | 32.77 | 34.49 | 32.72 | 32.99 | 32.47 | 47,600 |
Feb 21, 2024 | 31.14 | 34.61 | 31.14 | 33.59 | 33.06 | 70,400 |
Feb 20, 2024 | 34.28 | 35.00 | 33.07 | 34.00 | 33.46 | 83,500 |
Feb 16, 2024 | 36.25 | 36.67 | 35.53 | 35.73 | 35.17 | 21,300 |
Feb 15, 2024 | 34.79 | 36.64 | 34.25 | 36.25 | 35.68 | 59,500 |
Feb 14, 2024 | 36.05 | 36.51 | 34.52 | 34.69 | 34.14 | 47,600 |
Feb 13, 2024 | 36.73 | 37.42 | 35.40 | 35.65 | 35.09 | 37,200 |
Feb 12, 2024 | 39.11 | 39.20 | 36.01 | 36.85 | 36.27 | 151,000 |
Feb 09, 2024 | 40.00 | 40.82 | 39.28 | 39.40 | 38.78 | 56,400 |
Feb 08, 2024 | 41.26 | 42.06 | 40.13 | 40.49 | 39.85 | 51,100 |
Feb 07, 2024 | 40.44 | 41.80 | 40.10 | 41.26 | 40.61 | 47,200 |
Feb 06, 2024 | 40.73 | 42.29 | 40.05 | 40.27 | 39.64 | 40,900 |
Feb 05, 2024 | 39.00 | 41.00 | 38.85 | 40.60 | 39.96 | 52,200 |
Feb 02, 2024 | 39.70 | 40.27 | 38.70 | 38.99 | 38.38 | 26,400 |
Feb 01, 2024 | 39.74 | 41.65 | 38.44 | 39.67 | 39.05 | 69,400 |
Jan 31, 2024 | 40.20 | 40.48 | 39.32 | 39.74 | 39.11 | 35,800 |
Jan 30, 2024 | 39.93 | 40.15 | 39.20 | 39.96 | 39.33 | 62,600 |
Jan 29, 2024 | 38.89 | 40.41 | 38.02 | 39.82 | 39.19 | 87,000 |
Jan 26, 2024 | 37.77 | 38.89 | 37.33 | 38.89 | 38.28 | 61,800 |
Jan 25, 2024 | 38.47 | 38.77 | 36.66 | 37.95 | 37.35 | 52,800 |
Jan 24, 2024 | 36.82 | 38.50 | 36.59 | 38.20 | 37.60 | 45,000 |
Jan 23, 2024 | 36.93 | 37.39 | 35.36 | 36.85 | 36.27 | 31,000 |
Jan 22, 2024 | 35.83 | 37.18 | 35.65 | 36.37 | 35.80 | 58,900 |
Jan 19, 2024 | 38.30 | 38.30 | 36.00 | 36.55 | 35.97 | 62,000 |
Jan 18, 2024 | 36.49 | 38.60 | 36.40 | 38.14 | 37.54 | 79,000 |
Jan 17, 2024 | 35.67 | 36.63 | 35.00 | 36.49 | 35.92 | 39,600 |
Jan 16, 2024 | 36.20 | 36.20 | 35.02 | 35.72 | 35.16 | 45,300 |
Jan 12, 2024 | 35.79 | 37.10 | 35.69 | 36.22 | 35.65 | 38,000 |
Jan 11, 2024 | 36.14 | 36.35 | 35.15 | 35.79 | 35.23 | 43,500 |
Jan 10, 2024 | 38.19 | 38.39 | 35.51 | 35.92 | 35.35 | 66,800 |
Jan 09, 2024 | 35.52 | 38.57 | 34.63 | 38.45 | 37.84 | 105,100 |
Jan 08, 2024 | 36.90 | 37.00 | 35.45 | 36.16 | 35.59 | 83,700 |
Jan 05, 2024 | 35.65 | 37.01 | 34.07 | 36.73 | 36.15 | 65,700 |
Jan 04, 2024 | 34.94 | 35.99 | 34.58 | 35.72 | 35.16 | 56,200 |
Jan 03, 2024 | 34.02 | 35.54 | 33.77 | 34.48 | 33.94 | 93,100 |
Jan 02, 2024 | 31.70 | 34.00 | 31.62 | 33.64 | 33.11 | 65,600 |
Dec 29, 2023 | 31.72 | 31.87 | 30.78 | 31.15 | 30.66 | 36,600 |
Dec 28, 2023 | 32.20 | 32.27 | 31.35 | 31.57 | 31.07 | 26,500 |
Dec 27, 2023 | 32.50 | 32.58 | 31.20 | 32.20 | 31.69 | 58,900 |
Dec 26, 2023 | 33.74 | 34.07 | 31.22 | 31.80 | 31.30 | 86,600 |
Dec 22, 2023 | 32.69 | 34.69 | 32.54 | 33.80 | 33.27 | 106,700 |
Dec 21, 2023 | 30.42 | 32.49 | 30.16 | 32.40 | 31.89 | 75,200 |
Dec 20, 2023 | 30.49 | 31.81 | 30.05 | 30.60 | 30.12 | 64,500 |
Dec 19, 2023 | 29.06 | 30.54 | 28.98 | 30.52 | 30.04 | 69,500 |
Dec 18, 2023 | 27.63 | 29.07 | 27.51 | 28.80 | 28.35 | 54,200 |
Dec 15, 2023 | 26.49 | 27.76 | 26.49 | 27.04 | 26.61 | 42,600 |
Dec 14, 2023 | 26.91 | 27.31 | 26.30 | 26.53 | 26.11 | 28,100 |
Dec 13, 2023 | 26.72 | 27.14 | 26.40 | 26.88 | 26.46 | 26,400 |
Dec 12, 2023 | 27.48 | 27.59 | 26.20 | 26.72 | 26.30 | 42,200 |
Dec 11, 2023 | 28.06 | 28.48 | 27.22 | 27.58 | 27.15 | 28,100 |
Dec 08, 2023 | 27.33 | 28.04 | 27.32 | 27.96 | 27.52 | 28,100 |
Dec 07, 2023 | 28.31 | 28.31 | 27.00 | 27.08 | 26.65 | 53,200 |
Dec 07, 2023 | 0.5 Dividend | |||||
Dec 06, 2023 | 29.93 | 30.09 | 28.85 | 28.86 | 27.91 | 66,800 |
Dec 05, 2023 | 29.97 | 30.03 | 29.50 | 29.99 | 29.01 | 40,300 |
Dec 04, 2023 | 29.50 | 30.02 | 29.50 | 30.00 | 29.02 | 90,200 |
Dec 01, 2023 | 29.64 | 30.02 | 29.64 | 30.02 | 29.04 | 75,600 |
Nov 30, 2023 | 28.90 | 29.47 | 27.42 | 29.45 | 28.48 | 36,100 |
Nov 29, 2023 | 29.91 | 29.94 | 28.60 | 28.99 | 28.04 | 45,300 |
Nov 28, 2023 | 29.71 | 30.00 | 29.50 | 29.97 | 28.99 | 22,300 |
Nov 27, 2023 | 28.78 | 29.72 | 28.60 | 29.64 | 28.67 | 59,500 |
Nov 24, 2023 | 28.19 | 28.78 | 28.18 | 28.55 | 27.61 | 28,500 |
Nov 22, 2023 | 27.88 | 28.30 | 27.49 | 28.19 | 27.27 | 27,900 |
Nov 21, 2023 | 27.88 | 28.00 | 27.67 | 27.81 | 26.90 | 18,600 |
Nov 20, 2023 | 28.05 | 28.27 | 27.43 | 27.88 | 26.97 | 35,900 |
Nov 17, 2023 | 27.48 | 28.41 | 27.48 | 28.00 | 27.08 | 28,900 |
Nov 16, 2023 | 27.71 | 27.80 | 27.31 | 27.43 | 26.53 | 11,800 |
Nov 15, 2023 | 27.69 | 27.80 | 27.30 | 27.71 | 26.80 | 19,000 |
Nov 14, 2023 | 27.47 | 28.00 | 27.04 | 27.70 | 26.79 | 29,500 |
Nov 13, 2023 | 24.72 | 27.25 | 24.54 | 26.93 | 26.05 | 54,900 |
Nov 10, 2023 | 23.78 | 24.60 | 23.51 | 23.92 | 23.14 | 23,400 |
Nov 09, 2023 | 25.55 | 26.40 | 22.50 | 24.33 | 23.53 | 39,300 |
Nov 08, 2023 | 25.11 | 25.36 | 24.61 | 24.81 | 24.00 | 28,600 |
Nov 07, 2023 | 26.21 | 26.35 | 25.11 | 25.33 | 24.50 | 15,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |