Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.73 | 32.81 | 31.98 | 32.24 | 32.24 | 682,800 |
Mar 27, 2024 | 31.93 | 32.74 | 31.66 | 32.73 | 32.73 | 618,000 |
Mar 26, 2024 | 32.15 | 32.33 | 31.52 | 31.56 | 31.56 | 784,700 |
Mar 25, 2024 | 31.33 | 31.89 | 31.15 | 31.87 | 31.87 | 659,500 |
Mar 22, 2024 | 31.70 | 31.98 | 31.52 | 31.65 | 31.65 | 694,900 |
Mar 21, 2024 | 32.37 | 32.57 | 31.60 | 31.67 | 31.67 | 1,121,400 |
Mar 20, 2024 | 30.93 | 31.69 | 30.63 | 31.61 | 31.61 | 680,700 |
Mar 19, 2024 | 30.81 | 31.30 | 30.53 | 31.03 | 31.03 | 743,900 |
Mar 18, 2024 | 31.62 | 31.93 | 31.01 | 31.04 | 31.04 | 1,045,100 |
Mar 15, 2024 | 31.11 | 31.64 | 30.89 | 31.25 | 31.25 | 2,474,300 |
Mar 14, 2024 | 32.62 | 32.93 | 31.18 | 31.46 | 31.46 | 1,667,500 |
Mar 13, 2024 | 33.70 | 33.99 | 32.73 | 33.08 | 33.08 | 775,300 |
Mar 12, 2024 | 33.71 | 34.22 | 33.22 | 34.03 | 34.03 | 766,300 |
Mar 11, 2024 | 33.94 | 34.23 | 33.08 | 33.55 | 33.55 | 999,700 |
Mar 11, 2024 | 0.079 Dividend | |||||
Mar 08, 2024 | 36.44 | 36.77 | 34.74 | 34.90 | 34.82 | 1,008,500 |
Mar 07, 2024 | 35.63 | 37.00 | 35.50 | 36.09 | 36.01 | 1,072,400 |
Mar 06, 2024 | 33.44 | 35.47 | 33.34 | 35.16 | 35.08 | 1,260,400 |
Mar 05, 2024 | 33.15 | 33.56 | 32.33 | 32.79 | 32.72 | 770,100 |
Mar 04, 2024 | 33.56 | 34.01 | 33.26 | 33.55 | 33.47 | 935,800 |
Mar 01, 2024 | 31.34 | 33.48 | 31.23 | 33.07 | 33.00 | 1,035,200 |
Feb 29, 2024 | 30.69 | 31.13 | 30.50 | 31.02 | 30.95 | 804,500 |
Feb 28, 2024 | 30.01 | 30.48 | 29.82 | 30.35 | 30.28 | 609,000 |
Feb 27, 2024 | 30.87 | 30.90 | 30.40 | 30.51 | 30.44 | 507,500 |
Feb 26, 2024 | 30.95 | 31.04 | 30.50 | 30.72 | 30.65 | 569,700 |
Feb 23, 2024 | 30.93 | 30.93 | 30.47 | 30.59 | 30.52 | 507,400 |
Feb 22, 2024 | 31.03 | 31.03 | 30.38 | 30.85 | 30.78 | 932,400 |
Feb 21, 2024 | 29.41 | 30.14 | 29.28 | 30.12 | 30.05 | 648,000 |
Feb 20, 2024 | 29.81 | 29.92 | 29.35 | 29.75 | 29.68 | 1,035,500 |
Feb 16, 2024 | 30.58 | 30.67 | 29.85 | 30.01 | 29.94 | 718,500 |
Feb 15, 2024 | 30.83 | 30.87 | 30.27 | 30.54 | 30.47 | 716,500 |
Feb 14, 2024 | 30.52 | 30.77 | 30.09 | 30.56 | 30.49 | 634,500 |
Feb 13, 2024 | 30.04 | 30.49 | 29.46 | 29.91 | 29.84 | 1,337,600 |
Feb 12, 2024 | 31.36 | 31.84 | 31.08 | 31.46 | 31.39 | 858,500 |
Feb 09, 2024 | 30.42 | 31.36 | 30.08 | 31.20 | 31.13 | 990,300 |
Feb 08, 2024 | 29.81 | 30.80 | 29.67 | 30.17 | 30.10 | 1,509,200 |
Feb 07, 2024 | 30.96 | 30.96 | 29.50 | 29.58 | 29.51 | 1,351,300 |
Feb 06, 2024 | 31.40 | 31.40 | 28.84 | 30.69 | 30.62 | 2,472,000 |
Feb 05, 2024 | 32.07 | 32.58 | 31.79 | 32.31 | 32.24 | 1,748,500 |
Feb 02, 2024 | 31.53 | 32.25 | 31.51 | 31.96 | 31.89 | 918,400 |
Feb 01, 2024 | 31.81 | 32.05 | 31.31 | 31.95 | 31.88 | 802,600 |
Jan 31, 2024 | 32.73 | 32.73 | 31.50 | 31.66 | 31.59 | 927,700 |
Jan 30, 2024 | 32.92 | 33.30 | 32.88 | 33.22 | 33.14 | 744,300 |
Jan 29, 2024 | 32.67 | 33.12 | 32.58 | 33.06 | 32.99 | 557,600 |
Jan 26, 2024 | 33.30 | 33.38 | 32.55 | 32.62 | 32.55 | 590,400 |
Jan 25, 2024 | 34.04 | 34.37 | 33.42 | 33.82 | 33.74 | 853,200 |
Jan 24, 2024 | 33.73 | 34.01 | 33.07 | 33.24 | 33.16 | 708,800 |
Jan 23, 2024 | 33.40 | 33.79 | 33.10 | 33.37 | 33.29 | 744,500 |
Jan 22, 2024 | 33.05 | 33.47 | 32.96 | 33.19 | 33.11 | 737,900 |
Jan 19, 2024 | 32.32 | 32.69 | 31.67 | 32.63 | 32.56 | 751,700 |
Jan 18, 2024 | 31.48 | 32.06 | 31.41 | 31.94 | 31.87 | 770,900 |
Jan 17, 2024 | 30.16 | 30.71 | 29.88 | 30.61 | 30.54 | 935,200 |
Jan 16, 2024 | 29.94 | 30.61 | 29.70 | 30.60 | 30.53 | 1,026,500 |
Jan 12, 2024 | 30.59 | 30.69 | 29.83 | 30.12 | 30.05 | 687,900 |
Jan 11, 2024 | 30.25 | 30.44 | 29.65 | 30.36 | 30.29 | 805,500 |
Jan 10, 2024 | 30.70 | 30.76 | 29.81 | 30.40 | 30.33 | 664,400 |
Jan 09, 2024 | 30.41 | 31.00 | 30.28 | 30.74 | 30.67 | 796,600 |
Jan 08, 2024 | 30.50 | 31.28 | 30.34 | 30.99 | 30.92 | 1,082,600 |
Jan 05, 2024 | 30.21 | 30.52 | 30.04 | 30.28 | 30.21 | 820,200 |
Jan 04, 2024 | 30.47 | 30.73 | 30.07 | 30.26 | 30.19 | 966,000 |
Jan 03, 2024 | 31.43 | 31.43 | 30.58 | 30.75 | 30.68 | 965,000 |
Jan 02, 2024 | 32.75 | 32.87 | 31.63 | 32.00 | 31.93 | 872,600 |
Dec 29, 2023 | 33.74 | 33.93 | 33.23 | 33.27 | 33.19 | 679,000 |
Dec 28, 2023 | 34.09 | 34.32 | 33.75 | 33.79 | 33.71 | 612,100 |
Dec 27, 2023 | 34.31 | 34.37 | 33.96 | 34.05 | 33.97 | 586,500 |
Dec 26, 2023 | 33.81 | 34.44 | 33.79 | 34.18 | 34.10 | 612,200 |
Dec 22, 2023 | 33.62 | 34.03 | 33.30 | 33.61 | 33.53 | 616,400 |
Dec 21, 2023 | 33.52 | 33.58 | 32.90 | 33.32 | 33.24 | 896,700 |
Dec 20, 2023 | 33.51 | 33.92 | 32.65 | 32.67 | 32.60 | 877,400 |
Dec 19, 2023 | 33.77 | 33.96 | 33.40 | 33.79 | 33.71 | 1,444,400 |
Dec 18, 2023 | 33.40 | 33.81 | 32.98 | 33.71 | 33.63 | 1,262,900 |
Dec 15, 2023 | 33.45 | 33.67 | 33.05 | 33.40 | 33.32 | 3,978,000 |
Dec 14, 2023 | 31.99 | 33.47 | 31.91 | 33.29 | 33.21 | 1,909,000 |
Dec 13, 2023 | 30.83 | 31.72 | 30.54 | 31.71 | 31.64 | 1,249,900 |
Dec 12, 2023 | 29.86 | 30.99 | 29.79 | 30.78 | 30.71 | 1,419,200 |
Dec 11, 2023 | 28.93 | 29.99 | 28.82 | 29.83 | 29.76 | 967,200 |
Dec 08, 2023 | 28.44 | 28.98 | 28.38 | 28.76 | 28.69 | 847,200 |
Dec 07, 2023 | 28.20 | 28.50 | 28.07 | 28.49 | 28.43 | 837,100 |
Dec 06, 2023 | 28.49 | 28.99 | 28.04 | 28.05 | 27.99 | 713,900 |
Dec 05, 2023 | 28.27 | 28.39 | 27.97 | 28.15 | 28.09 | 656,200 |
Dec 04, 2023 | 28.30 | 28.51 | 27.88 | 28.42 | 28.36 | 738,000 |
Dec 04, 2023 | 0.079 Dividend | |||||
Dec 01, 2023 | 28.08 | 28.52 | 27.86 | 28.46 | 28.32 | 774,000 |
Nov 30, 2023 | 28.54 | 28.71 | 27.98 | 28.17 | 28.03 | 1,202,000 |
Nov 29, 2023 | 28.22 | 28.61 | 28.21 | 28.36 | 28.22 | 853,200 |
Nov 28, 2023 | 27.80 | 28.08 | 27.55 | 27.75 | 27.61 | 1,076,100 |
Nov 27, 2023 | 27.64 | 28.09 | 27.39 | 27.90 | 27.76 | 768,700 |
Nov 24, 2023 | 27.64 | 28.08 | 27.58 | 27.68 | 27.54 | 568,700 |
Nov 22, 2023 | 27.26 | 27.88 | 27.26 | 27.73 | 27.59 | 814,700 |
Nov 21, 2023 | 27.10 | 27.21 | 26.80 | 27.10 | 26.96 | 962,600 |
Nov 20, 2023 | 26.40 | 27.14 | 26.40 | 27.08 | 26.94 | 865,400 |
Nov 17, 2023 | 26.03 | 26.58 | 26.00 | 26.49 | 26.36 | 1,118,700 |
Nov 16, 2023 | 25.77 | 26.15 | 25.63 | 26.00 | 25.87 | 1,407,600 |
Nov 15, 2023 | 25.29 | 25.93 | 25.02 | 25.68 | 25.55 | 1,133,900 |
Nov 14, 2023 | 24.39 | 25.22 | 24.39 | 25.17 | 25.04 | 964,300 |
Nov 13, 2023 | 23.72 | 23.84 | 23.44 | 23.75 | 23.63 | 497,000 |
Nov 10, 2023 | 23.22 | 24.01 | 23.09 | 23.92 | 23.80 | 620,300 |
Nov 09, 2023 | 23.37 | 23.57 | 22.90 | 22.93 | 22.81 | 770,600 |
Nov 08, 2023 | 23.47 | 23.68 | 23.19 | 23.37 | 23.25 | 536,600 |
Nov 07, 2023 | 23.44 | 23.54 | 23.02 | 23.39 | 23.27 | 558,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |