Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.50 | 37.87 | 37.36 | 37.62 | 37.62 | 356,100 |
Mar 27, 2024 | 37.00 | 37.42 | 36.88 | 37.28 | 37.28 | 402,000 |
Mar 26, 2024 | 36.79 | 36.96 | 36.45 | 36.70 | 36.70 | 269,000 |
Mar 25, 2024 | 36.67 | 37.62 | 36.67 | 36.69 | 36.69 | 367,500 |
Mar 22, 2024 | 37.30 | 37.30 | 36.66 | 36.67 | 36.67 | 345,600 |
Mar 21, 2024 | 36.97 | 37.27 | 36.41 | 37.20 | 37.20 | 378,300 |
Mar 20, 2024 | 36.06 | 36.72 | 35.51 | 36.67 | 36.67 | 380,100 |
Mar 19, 2024 | 35.79 | 36.48 | 35.79 | 36.25 | 36.25 | 302,300 |
Mar 18, 2024 | 36.53 | 36.66 | 35.75 | 35.79 | 35.79 | 365,000 |
Mar 15, 2024 | 35.77 | 36.85 | 35.77 | 36.53 | 36.53 | 2,990,400 |
Mar 14, 2024 | 36.93 | 37.09 | 35.64 | 36.05 | 36.05 | 499,600 |
Mar 13, 2024 | 36.48 | 37.76 | 36.48 | 37.15 | 37.15 | 458,500 |
Mar 12, 2024 | 36.67 | 36.76 | 36.06 | 36.34 | 36.34 | 441,400 |
Mar 11, 2024 | 36.28 | 36.70 | 35.60 | 36.68 | 36.68 | 547,600 |
Mar 08, 2024 | 36.73 | 37.54 | 36.47 | 36.58 | 36.58 | 441,100 |
Mar 07, 2024 | 36.33 | 37.15 | 36.25 | 36.43 | 36.43 | 433,000 |
Mar 06, 2024 | 36.95 | 37.29 | 36.17 | 36.22 | 36.22 | 556,500 |
Mar 05, 2024 | 36.93 | 37.59 | 36.55 | 36.57 | 36.57 | 462,400 |
Mar 04, 2024 | 38.23 | 38.49 | 37.02 | 37.19 | 37.19 | 371,800 |
Mar 04, 2024 | 0.2 Dividend | |||||
Mar 01, 2024 | 38.07 | 38.26 | 37.52 | 38.24 | 38.04 | 333,400 |
Feb 29, 2024 | 37.73 | 38.10 | 37.40 | 37.99 | 37.79 | 352,300 |
Feb 28, 2024 | 37.58 | 37.91 | 37.18 | 37.21 | 37.02 | 331,900 |
Feb 27, 2024 | 36.80 | 37.88 | 36.80 | 37.84 | 37.64 | 517,300 |
Feb 26, 2024 | 36.66 | 37.23 | 36.35 | 36.51 | 36.32 | 449,100 |
Feb 23, 2024 | 36.06 | 36.97 | 35.77 | 36.93 | 36.74 | 368,100 |
Feb 22, 2024 | 35.87 | 36.49 | 35.46 | 35.80 | 35.61 | 446,100 |
Feb 21, 2024 | 36.39 | 37.00 | 34.57 | 36.08 | 35.89 | 636,500 |
Feb 20, 2024 | 37.66 | 38.23 | 37.50 | 37.75 | 37.55 | 418,700 |
Feb 16, 2024 | 37.89 | 38.23 | 37.65 | 38.03 | 37.83 | 304,700 |
Feb 15, 2024 | 38.19 | 38.51 | 37.81 | 38.44 | 38.24 | 392,500 |
Feb 14, 2024 | 37.68 | 38.19 | 37.21 | 37.84 | 37.64 | 407,200 |
Feb 13, 2024 | 37.54 | 37.90 | 36.70 | 37.14 | 36.95 | 562,200 |
Feb 12, 2024 | 38.44 | 39.87 | 38.39 | 38.91 | 38.71 | 483,300 |
Feb 09, 2024 | 37.50 | 38.17 | 37.02 | 38.13 | 37.93 | 383,600 |
Feb 08, 2024 | 36.80 | 37.76 | 36.75 | 37.65 | 37.45 | 407,500 |
Feb 07, 2024 | 35.80 | 36.89 | 35.22 | 36.76 | 36.57 | 482,000 |
Feb 06, 2024 | 35.43 | 36.04 | 35.43 | 35.91 | 35.72 | 205,100 |
Feb 05, 2024 | 35.04 | 35.63 | 34.90 | 35.49 | 35.30 | 265,200 |
Feb 02, 2024 | 34.77 | 35.89 | 34.30 | 35.65 | 35.46 | 260,000 |
Feb 01, 2024 | 35.10 | 35.35 | 34.49 | 35.33 | 35.15 | 218,200 |
Jan 31, 2024 | 35.85 | 35.91 | 34.75 | 34.81 | 34.63 | 291,200 |
Jan 30, 2024 | 35.57 | 35.92 | 35.49 | 35.86 | 35.67 | 186,100 |
Jan 29, 2024 | 36.00 | 36.00 | 35.59 | 35.79 | 35.60 | 198,600 |
Jan 26, 2024 | 36.18 | 36.47 | 35.88 | 35.97 | 35.78 | 203,300 |
Jan 25, 2024 | 35.59 | 35.99 | 35.26 | 35.94 | 35.75 | 250,600 |
Jan 24, 2024 | 35.77 | 35.79 | 34.98 | 35.26 | 35.08 | 234,500 |
Jan 23, 2024 | 36.00 | 36.24 | 35.33 | 35.35 | 35.17 | 487,700 |
Jan 22, 2024 | 35.22 | 35.82 | 35.21 | 35.72 | 35.53 | 363,600 |
Jan 19, 2024 | 34.56 | 34.92 | 33.99 | 34.88 | 34.70 | 247,500 |
Jan 18, 2024 | 34.88 | 34.91 | 33.89 | 34.48 | 34.30 | 323,300 |
Jan 17, 2024 | 34.48 | 35.07 | 34.17 | 34.55 | 34.37 | 316,100 |
Jan 16, 2024 | 35.92 | 35.92 | 34.64 | 34.86 | 34.68 | 313,700 |
Jan 12, 2024 | 36.68 | 36.78 | 35.86 | 36.16 | 35.97 | 187,500 |
Jan 11, 2024 | 36.76 | 36.81 | 36.19 | 36.37 | 36.18 | 313,100 |
Jan 10, 2024 | 36.85 | 37.10 | 36.74 | 36.95 | 36.76 | 234,700 |
Jan 09, 2024 | 36.35 | 36.85 | 36.17 | 36.77 | 36.58 | 301,800 |
Jan 08, 2024 | 36.26 | 36.75 | 36.26 | 36.71 | 36.52 | 255,500 |
Jan 05, 2024 | 36.08 | 36.68 | 36.02 | 36.17 | 35.98 | 321,800 |
Jan 04, 2024 | 36.40 | 36.68 | 36.26 | 36.43 | 36.24 | 287,100 |
Jan 03, 2024 | 36.38 | 36.74 | 36.07 | 36.25 | 36.06 | 396,800 |
Jan 02, 2024 | 36.59 | 36.96 | 36.33 | 36.75 | 36.56 | 301,400 |
Dec 29, 2023 | 37.27 | 37.50 | 36.80 | 36.92 | 36.73 | 268,400 |
Dec 28, 2023 | 37.65 | 37.65 | 37.21 | 37.35 | 37.15 | 223,600 |
Dec 27, 2023 | 37.69 | 38.00 | 37.54 | 37.74 | 37.54 | 229,100 |
Dec 26, 2023 | 37.40 | 37.84 | 37.38 | 37.74 | 37.54 | 212,700 |
Dec 22, 2023 | 36.86 | 37.53 | 36.82 | 37.40 | 37.20 | 294,800 |
Dec 21, 2023 | 37.17 | 37.34 | 36.61 | 36.82 | 36.63 | 398,400 |
Dec 20, 2023 | 37.24 | 37.79 | 36.85 | 36.88 | 36.69 | 351,100 |
Dec 19, 2023 | 36.60 | 37.69 | 36.60 | 37.44 | 37.24 | 417,800 |
Dec 18, 2023 | 36.11 | 37.00 | 36.11 | 36.55 | 36.36 | 395,100 |
Dec 15, 2023 | 36.67 | 36.98 | 35.79 | 36.10 | 35.91 | 2,772,200 |
Dec 14, 2023 | 36.15 | 37.02 | 36.15 | 36.66 | 36.47 | 921,300 |
Dec 13, 2023 | 35.64 | 36.15 | 34.81 | 35.95 | 35.76 | 695,000 |
Dec 12, 2023 | 35.70 | 36.15 | 35.53 | 35.66 | 35.47 | 551,000 |
Dec 11, 2023 | 35.68 | 36.05 | 35.26 | 35.75 | 35.56 | 444,900 |
Dec 08, 2023 | 35.76 | 36.21 | 35.37 | 35.73 | 35.54 | 326,200 |
Dec 08, 2023 | 0.2 Dividend | |||||
Dec 07, 2023 | 36.36 | 36.36 | 35.76 | 35.99 | 35.60 | 403,500 |
Dec 06, 2023 | 36.15 | 36.62 | 36.02 | 36.22 | 35.83 | 412,600 |
Dec 05, 2023 | 36.00 | 36.22 | 35.77 | 36.05 | 35.66 | 406,700 |
Dec 04, 2023 | 35.78 | 36.82 | 35.55 | 36.28 | 35.89 | 484,400 |
Dec 01, 2023 | 34.60 | 35.59 | 34.56 | 35.58 | 35.20 | 858,600 |
Nov 30, 2023 | 33.60 | 35.21 | 32.33 | 35.19 | 34.81 | 931,300 |
Nov 29, 2023 | 31.65 | 32.18 | 31.45 | 31.70 | 31.36 | 690,600 |
Nov 28, 2023 | 31.00 | 31.78 | 30.76 | 31.44 | 31.10 | 448,500 |
Nov 27, 2023 | 31.47 | 31.47 | 30.84 | 30.88 | 30.55 | 391,200 |
Nov 24, 2023 | 31.64 | 31.82 | 31.54 | 31.66 | 31.32 | 106,500 |
Nov 22, 2023 | 31.78 | 31.92 | 31.43 | 31.62 | 31.28 | 172,200 |
Nov 21, 2023 | 31.77 | 32.01 | 31.45 | 31.52 | 31.18 | 201,500 |
Nov 20, 2023 | 31.54 | 32.06 | 31.31 | 31.91 | 31.57 | 218,100 |
Nov 17, 2023 | 31.14 | 31.49 | 30.68 | 31.44 | 31.10 | 352,100 |
Nov 16, 2023 | 31.54 | 31.54 | 30.75 | 30.89 | 30.56 | 232,400 |
Nov 15, 2023 | 31.40 | 32.16 | 31.34 | 31.57 | 31.23 | 258,800 |
Nov 14, 2023 | 30.76 | 31.49 | 30.33 | 31.38 | 31.04 | 336,100 |
Nov 13, 2023 | 29.73 | 29.95 | 29.55 | 29.62 | 29.30 | 271,000 |
Nov 10, 2023 | 29.82 | 30.09 | 29.41 | 29.99 | 29.67 | 188,300 |
Nov 09, 2023 | 30.22 | 30.22 | 29.47 | 29.66 | 29.34 | 265,000 |
Nov 08, 2023 | 30.35 | 30.61 | 30.05 | 30.07 | 29.75 | 150,000 |
Nov 07, 2023 | 30.31 | 30.57 | 29.99 | 30.51 | 30.18 | 170,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |