Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.70 | 38.38 | 37.70 | 38.33 | 38.33 | 15,600 |
Mar 27, 2024 | 37.22 | 37.65 | 37.22 | 37.65 | 37.65 | 20,600 |
Mar 26, 2024 | 37.62 | 37.62 | 37.28 | 37.30 | 37.30 | 18,300 |
Mar 25, 2024 | 37.60 | 37.95 | 37.47 | 37.60 | 37.60 | 12,300 |
Mar 22, 2024 | 37.62 | 37.71 | 37.36 | 37.41 | 37.41 | 16,900 |
Mar 21, 2024 | 37.55 | 37.74 | 37.50 | 37.50 | 37.50 | 17,400 |
Mar 20, 2024 | 37.56 | 37.60 | 37.50 | 37.50 | 37.50 | 23,900 |
Mar 19, 2024 | 37.29 | 37.54 | 37.29 | 37.52 | 37.52 | 8,400 |
Mar 18, 2024 | 37.26 | 37.37 | 37.21 | 37.21 | 37.21 | 5,400 |
Mar 15, 2024 | 36.89 | 37.44 | 36.89 | 37.26 | 37.26 | 6,800 |
Mar 14, 2024 | 37.40 | 37.40 | 36.90 | 37.05 | 37.05 | 9,000 |
Mar 13, 2024 | 37.62 | 37.78 | 37.35 | 37.49 | 37.49 | 6,900 |
Mar 12, 2024 | 37.24 | 37.39 | 37.19 | 37.34 | 37.34 | 15,200 |
Mar 11, 2024 | 37.15 | 37.36 | 37.03 | 37.34 | 37.34 | 5,400 |
Mar 08, 2024 | 37.24 | 37.40 | 37.01 | 37.19 | 37.19 | 13,600 |
Mar 07, 2024 | 37.35 | 37.38 | 37.04 | 37.21 | 37.21 | 11,100 |
Mar 06, 2024 | 37.01 | 37.63 | 37.01 | 37.17 | 37.17 | 9,400 |
Mar 05, 2024 | 36.43 | 36.97 | 36.13 | 36.76 | 36.76 | 11,800 |
Mar 04, 2024 | 36.51 | 36.62 | 36.37 | 36.48 | 36.48 | 7,100 |
Mar 01, 2024 | 36.07 | 36.44 | 36.01 | 36.40 | 36.40 | 15,500 |
Feb 29, 2024 | 35.79 | 36.12 | 35.63 | 35.84 | 35.84 | 14,100 |
Feb 28, 2024 | 35.43 | 35.78 | 35.39 | 35.47 | 35.47 | 12,600 |
Feb 27, 2024 | 35.47 | 35.80 | 35.40 | 35.59 | 35.59 | 7,400 |
Feb 26, 2024 | 35.40 | 35.70 | 35.32 | 35.47 | 35.47 | 21,600 |
Feb 23, 2024 | 35.62 | 35.81 | 35.39 | 35.56 | 35.56 | 14,600 |
Feb 22, 2024 | 35.80 | 35.96 | 35.51 | 35.74 | 35.74 | 13,700 |
Feb 21, 2024 | 35.56 | 36.06 | 35.56 | 35.71 | 35.71 | 18,300 |
Feb 21, 2024 | 0.77 Dividend | |||||
Feb 20, 2024 | 36.11 | 36.49 | 36.04 | 36.04 | 35.27 | 4,800 |
Feb 16, 2024 | 35.63 | 36.36 | 35.45 | 36.10 | 35.33 | 13,000 |
Feb 15, 2024 | 34.67 | 35.72 | 34.67 | 35.63 | 34.87 | 25,000 |
Feb 14, 2024 | 34.82 | 34.87 | 34.45 | 34.76 | 34.02 | 12,200 |
Feb 13, 2024 | 34.60 | 34.67 | 34.34 | 34.53 | 33.79 | 8,200 |
Feb 12, 2024 | 34.24 | 34.81 | 34.24 | 34.77 | 34.03 | 9,800 |
Feb 09, 2024 | 34.27 | 34.27 | 33.89 | 34.09 | 33.36 | 20,700 |
Feb 08, 2024 | 33.74 | 34.05 | 33.56 | 34.05 | 33.32 | 19,900 |
Feb 07, 2024 | 33.81 | 34.04 | 33.56 | 33.89 | 33.17 | 16,100 |
Feb 06, 2024 | 33.87 | 34.21 | 33.87 | 33.96 | 33.23 | 10,000 |
Feb 05, 2024 | 34.36 | 34.36 | 33.93 | 33.95 | 33.22 | 9,700 |
Feb 02, 2024 | 35.06 | 35.06 | 34.51 | 34.51 | 33.77 | 8,800 |
Feb 01, 2024 | 34.94 | 35.43 | 34.94 | 35.03 | 34.28 | 10,800 |
Jan 31, 2024 | 35.70 | 35.70 | 34.76 | 34.78 | 34.04 | 16,200 |
Jan 30, 2024 | 35.02 | 35.58 | 35.02 | 35.37 | 34.61 | 13,900 |
Jan 29, 2024 | 35.33 | 35.33 | 34.95 | 35.26 | 34.51 | 17,900 |
Jan 26, 2024 | 34.62 | 35.20 | 34.62 | 35.19 | 34.44 | 9,500 |
Jan 25, 2024 | 34.42 | 34.82 | 34.35 | 34.74 | 34.00 | 18,700 |
Jan 24, 2024 | 34.36 | 34.42 | 34.09 | 34.15 | 33.42 | 14,000 |
Jan 23, 2024 | 34.12 | 34.42 | 34.02 | 34.09 | 33.36 | 14,500 |
Jan 22, 2024 | 34.03 | 34.41 | 34.03 | 34.17 | 33.44 | 13,300 |
Jan 19, 2024 | 33.82 | 33.98 | 33.74 | 33.87 | 33.15 | 19,000 |
Jan 18, 2024 | 34.34 | 34.45 | 33.94 | 34.07 | 33.34 | 24,000 |
Jan 17, 2024 | 34.61 | 34.94 | 34.24 | 34.32 | 33.59 | 19,100 |
Jan 16, 2024 | 35.30 | 35.30 | 34.83 | 34.83 | 34.09 | 8,400 |
Jan 12, 2024 | 35.07 | 35.55 | 35.07 | 35.25 | 34.50 | 16,900 |
Jan 11, 2024 | 35.61 | 35.61 | 35.00 | 35.01 | 34.26 | 8,600 |
Jan 10, 2024 | 35.26 | 35.55 | 35.26 | 35.46 | 34.70 | 9,400 |
Jan 09, 2024 | 35.72 | 35.72 | 35.08 | 35.41 | 34.65 | 8,500 |
Jan 08, 2024 | 35.70 | 35.72 | 35.03 | 35.65 | 34.89 | 15,800 |
Jan 05, 2024 | 36.10 | 36.10 | 35.46 | 35.72 | 34.96 | 26,200 |
Jan 04, 2024 | 35.58 | 36.17 | 35.58 | 35.89 | 35.12 | 39,400 |
Jan 03, 2024 | 35.16 | 35.82 | 35.04 | 35.71 | 34.95 | 19,200 |
Jan 02, 2024 | 34.92 | 35.20 | 34.92 | 35.02 | 34.27 | 9,700 |
Dec 29, 2023 | 34.90 | 34.98 | 34.76 | 34.76 | 34.02 | 14,100 |
Dec 28, 2023 | 35.01 | 35.06 | 34.87 | 34.98 | 34.23 | 23,000 |
Dec 27, 2023 | 35.02 | 35.20 | 34.92 | 35.02 | 34.27 | 14,900 |
Dec 26, 2023 | 34.68 | 35.11 | 34.68 | 35.07 | 34.32 | 43,800 |
Dec 22, 2023 | 34.39 | 35.00 | 34.39 | 34.41 | 33.67 | 34,200 |
Dec 21, 2023 | 34.19 | 34.50 | 34.15 | 34.49 | 33.75 | 13,300 |
Dec 20, 2023 | 34.51 | 34.74 | 34.12 | 34.14 | 33.41 | 22,600 |
Dec 19, 2023 | 34.25 | 34.53 | 34.13 | 34.37 | 33.64 | 27,900 |
Dec 18, 2023 | 33.92 | 34.59 | 33.92 | 34.04 | 33.31 | 19,700 |
Dec 15, 2023 | 33.91 | 34.03 | 33.66 | 33.74 | 33.02 | 17,600 |
Dec 14, 2023 | 33.95 | 34.45 | 33.95 | 34.21 | 33.48 | 22,800 |
Dec 13, 2023 | 33.07 | 33.64 | 32.70 | 33.58 | 32.86 | 27,200 |
Dec 12, 2023 | 33.65 | 33.65 | 32.91 | 33.17 | 32.46 | 10,800 |
Dec 11, 2023 | 34.13 | 34.13 | 33.55 | 33.64 | 32.92 | 38,700 |
Dec 08, 2023 | 34.06 | 34.37 | 33.80 | 33.87 | 33.15 | 22,900 |
Dec 07, 2023 | 33.93 | 34.26 | 33.84 | 33.86 | 33.14 | 36,200 |
Dec 06, 2023 | 33.79 | 34.26 | 33.54 | 33.83 | 33.11 | 45,500 |
Dec 05, 2023 | 34.64 | 34.69 | 33.80 | 33.80 | 33.08 | 34,000 |
Dec 04, 2023 | 34.73 | 34.91 | 34.37 | 34.49 | 33.75 | 22,400 |
Dec 01, 2023 | 34.28 | 34.92 | 34.28 | 34.84 | 34.10 | 20,200 |
Nov 30, 2023 | 34.11 | 34.55 | 33.73 | 34.22 | 33.49 | 20,300 |
Nov 29, 2023 | 33.89 | 33.89 | 33.63 | 33.72 | 33.00 | 15,200 |
Nov 28, 2023 | 33.71 | 34.12 | 33.63 | 33.63 | 32.91 | 18,700 |
Nov 27, 2023 | 33.78 | 34.00 | 33.65 | 33.71 | 32.99 | 24,500 |
Nov 24, 2023 | 33.89 | 34.34 | 33.89 | 34.07 | 33.34 | 16,800 |
Nov 22, 2023 | 33.82 | 34.11 | 33.69 | 34.03 | 33.30 | 16,400 |
Nov 21, 2023 | 33.73 | 34.35 | 33.70 | 34.27 | 33.54 | 20,100 |
Nov 21, 2023 | 0.77 Dividend | |||||
Nov 20, 2023 | 34.72 | 34.90 | 34.60 | 34.72 | 33.22 | 23,100 |
Nov 17, 2023 | 34.13 | 34.79 | 34.13 | 34.53 | 33.04 | 26,300 |
Nov 16, 2023 | 34.50 | 34.99 | 34.14 | 34.15 | 32.68 | 31,600 |
Nov 15, 2023 | 34.43 | 34.89 | 34.40 | 34.54 | 33.05 | 33,200 |
Nov 14, 2023 | 33.70 | 34.30 | 33.68 | 34.23 | 32.76 | 13,100 |
Nov 13, 2023 | 33.43 | 33.58 | 33.31 | 33.40 | 31.96 | 19,300 |
Nov 10, 2023 | 33.03 | 33.64 | 33.03 | 33.33 | 31.89 | 14,300 |
Nov 09, 2023 | 34.23 | 34.23 | 33.03 | 33.06 | 31.64 | 54,200 |
Nov 08, 2023 | 34.83 | 35.36 | 34.01 | 34.40 | 32.92 | 37,100 |
Nov 07, 2023 | 34.27 | 35.85 | 34.27 | 35.01 | 33.50 | 19,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |