Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.26 | 32.61 | 32.20 | 32.52 | 32.52 | 3,844,500 |
Mar 27, 2024 | 31.13 | 32.07 | 30.93 | 32.06 | 32.06 | 2,773,100 |
Mar 26, 2024 | 30.90 | 31.20 | 30.62 | 31.08 | 31.08 | 2,735,100 |
Mar 25, 2024 | 30.96 | 31.08 | 30.42 | 30.77 | 30.77 | 3,891,000 |
Mar 22, 2024 | 31.51 | 31.51 | 30.87 | 30.96 | 30.96 | 2,664,900 |
Mar 21, 2024 | 31.66 | 31.68 | 31.10 | 31.34 | 31.34 | 3,716,200 |
Mar 20, 2024 | 31.52 | 31.65 | 31.17 | 31.59 | 31.59 | 1,264,600 |
Mar 19, 2024 | 31.37 | 31.61 | 30.83 | 31.50 | 31.50 | 1,794,000 |
Mar 18, 2024 | 31.22 | 31.52 | 30.88 | 31.41 | 31.41 | 2,534,200 |
Mar 15, 2024 | 31.75 | 31.82 | 31.07 | 31.11 | 31.11 | 5,407,400 |
Mar 14, 2024 | 32.50 | 32.53 | 31.55 | 31.77 | 31.77 | 2,536,200 |
Mar 13, 2024 | 32.79 | 33.04 | 32.30 | 32.65 | 32.65 | 1,903,100 |
Mar 12, 2024 | 31.73 | 32.65 | 31.65 | 32.62 | 32.62 | 2,520,400 |
Mar 11, 2024 | 31.70 | 31.92 | 31.49 | 31.79 | 31.79 | 2,225,500 |
Mar 08, 2024 | 31.49 | 31.89 | 31.49 | 31.66 | 31.66 | 2,350,900 |
Mar 07, 2024 | 31.36 | 31.86 | 31.19 | 31.63 | 31.63 | 3,061,300 |
Mar 06, 2024 | 31.20 | 31.36 | 30.75 | 31.08 | 31.08 | 1,158,200 |
Mar 05, 2024 | 30.91 | 31.28 | 30.77 | 31.03 | 31.03 | 2,407,600 |
Mar 04, 2024 | 30.75 | 31.23 | 30.65 | 31.02 | 31.02 | 2,395,800 |
Mar 01, 2024 | 30.35 | 31.04 | 30.17 | 30.74 | 30.74 | 2,070,700 |
Feb 29, 2024 | 30.68 | 30.77 | 30.15 | 30.33 | 30.33 | 2,959,400 |
Feb 28, 2024 | 30.07 | 30.79 | 29.98 | 30.63 | 30.63 | 1,500,600 |
Feb 27, 2024 | 30.52 | 30.71 | 30.18 | 30.20 | 30.20 | 1,925,300 |
Feb 26, 2024 | 31.27 | 31.33 | 30.64 | 30.67 | 30.67 | 1,616,600 |
Feb 23, 2024 | 31.07 | 31.44 | 30.89 | 31.35 | 31.35 | 1,530,100 |
Feb 22, 2024 | 30.80 | 31.14 | 30.59 | 30.97 | 30.97 | 1,678,100 |
Feb 21, 2024 | 30.95 | 30.95 | 29.78 | 30.47 | 30.47 | 2,563,800 |
Feb 20, 2024 | 30.77 | 31.02 | 30.65 | 30.86 | 30.86 | 2,992,100 |
Feb 16, 2024 | 30.65 | 31.13 | 30.65 | 30.87 | 30.87 | 1,697,200 |
Feb 15, 2024 | 30.79 | 31.14 | 30.76 | 30.83 | 30.83 | 2,031,200 |
Feb 14, 2024 | 30.52 | 30.94 | 30.21 | 30.83 | 30.83 | 2,186,100 |
Feb 13, 2024 | 30.81 | 30.81 | 30.10 | 30.25 | 30.25 | 2,310,200 |
Feb 13, 2024 | 0.095 Dividend | |||||
Feb 12, 2024 | 30.46 | 31.04 | 30.46 | 31.00 | 30.91 | 3,248,400 |
Feb 09, 2024 | 29.37 | 30.58 | 29.31 | 30.51 | 30.42 | 3,275,500 |
Feb 08, 2024 | 28.88 | 29.64 | 28.52 | 29.41 | 29.32 | 3,006,400 |
Feb 07, 2024 | 30.46 | 30.53 | 28.81 | 28.88 | 28.79 | 3,522,100 |
Feb 06, 2024 | 31.02 | 31.09 | 29.23 | 29.31 | 29.22 | 5,177,300 |
Feb 05, 2024 | 29.43 | 29.59 | 28.96 | 29.42 | 29.33 | 4,238,200 |
Feb 02, 2024 | 29.58 | 29.93 | 29.19 | 29.67 | 29.58 | 4,111,600 |
Feb 01, 2024 | 29.14 | 29.79 | 28.94 | 29.71 | 29.62 | 2,933,800 |
Jan 31, 2024 | 29.27 | 29.83 | 28.92 | 29.08 | 28.99 | 3,096,600 |
Jan 30, 2024 | 28.91 | 29.29 | 28.77 | 29.24 | 29.15 | 2,169,300 |
Jan 29, 2024 | 28.52 | 28.96 | 28.39 | 28.95 | 28.86 | 1,617,000 |
Jan 26, 2024 | 28.73 | 28.89 | 28.52 | 28.58 | 28.49 | 1,265,500 |
Jan 25, 2024 | 28.71 | 28.99 | 28.45 | 28.69 | 28.60 | 2,595,400 |
Jan 24, 2024 | 28.90 | 29.03 | 28.30 | 28.42 | 28.33 | 1,459,100 |
Jan 23, 2024 | 28.90 | 29.02 | 28.49 | 28.74 | 28.65 | 1,301,400 |
Jan 22, 2024 | 28.75 | 28.91 | 28.48 | 28.63 | 28.54 | 1,557,700 |
Jan 19, 2024 | 28.61 | 28.88 | 28.49 | 28.65 | 28.56 | 1,193,800 |
Jan 18, 2024 | 28.98 | 29.06 | 28.51 | 28.67 | 28.58 | 2,460,100 |
Jan 17, 2024 | 28.87 | 29.38 | 28.63 | 28.85 | 28.76 | 2,399,200 |
Jan 16, 2024 | 28.49 | 28.98 | 28.31 | 28.96 | 28.87 | 2,477,300 |
Jan 12, 2024 | 29.13 | 29.24 | 28.74 | 28.76 | 28.67 | 1,660,000 |
Jan 11, 2024 | 28.87 | 28.90 | 28.60 | 28.88 | 28.79 | 1,905,200 |
Jan 10, 2024 | 28.77 | 29.04 | 28.55 | 28.91 | 28.82 | 1,691,300 |
Jan 09, 2024 | 28.69 | 28.77 | 28.37 | 28.71 | 28.62 | 1,850,000 |
Jan 08, 2024 | 28.38 | 29.02 | 28.33 | 28.88 | 28.79 | 2,729,500 |
Jan 05, 2024 | 27.64 | 28.23 | 27.62 | 28.22 | 28.13 | 2,268,500 |
Jan 04, 2024 | 27.80 | 28.11 | 27.74 | 27.78 | 27.69 | 2,411,500 |
Jan 03, 2024 | 27.81 | 28.01 | 27.47 | 27.68 | 27.60 | 1,931,400 |
Jan 02, 2024 | 27.84 | 28.24 | 27.84 | 27.94 | 27.85 | 2,682,100 |
Dec 29, 2023 | 27.97 | 28.17 | 27.79 | 28.10 | 28.01 | 1,846,000 |
Dec 28, 2023 | 27.82 | 28.10 | 27.73 | 28.00 | 27.91 | 1,498,800 |
Dec 27, 2023 | 27.82 | 27.90 | 27.63 | 27.87 | 27.78 | 1,373,100 |
Dec 26, 2023 | 27.71 | 27.83 | 27.61 | 27.73 | 27.65 | 2,000,500 |
Dec 22, 2023 | 27.80 | 28.08 | 27.62 | 27.74 | 27.65 | 1,663,000 |
Dec 21, 2023 | 27.67 | 27.98 | 27.56 | 27.88 | 27.79 | 2,208,600 |
Dec 20, 2023 | 27.86 | 28.25 | 27.39 | 27.39 | 27.31 | 3,103,700 |
Dec 19, 2023 | 27.90 | 28.04 | 27.77 | 28.02 | 27.93 | 2,850,500 |
Dec 18, 2023 | 27.22 | 27.87 | 27.05 | 27.72 | 27.64 | 6,329,000 |
Dec 15, 2023 | 27.59 | 27.59 | 27.08 | 27.20 | 27.12 | 6,804,000 |
Dec 14, 2023 | 27.39 | 27.91 | 27.39 | 27.58 | 27.50 | 3,582,300 |
Dec 13, 2023 | 26.98 | 27.25 | 26.58 | 27.15 | 27.07 | 3,985,900 |
Dec 12, 2023 | 26.98 | 27.22 | 26.59 | 26.87 | 26.79 | 2,357,000 |
Dec 11, 2023 | 27.16 | 27.35 | 26.97 | 27.09 | 27.01 | 2,691,200 |
Dec 08, 2023 | 27.21 | 27.39 | 27.03 | 27.16 | 27.08 | 2,032,800 |
Dec 07, 2023 | 27.42 | 27.51 | 26.89 | 27.17 | 27.09 | 2,979,400 |
Dec 06, 2023 | 27.38 | 27.60 | 27.16 | 27.41 | 27.33 | 2,914,600 |
Dec 05, 2023 | 27.99 | 28.12 | 27.23 | 27.24 | 27.16 | 3,242,800 |
Dec 04, 2023 | 28.23 | 28.37 | 28.01 | 28.18 | 28.09 | 3,343,900 |
Dec 01, 2023 | 28.07 | 28.42 | 27.95 | 28.29 | 28.20 | 2,484,400 |
Nov 30, 2023 | 27.83 | 28.32 | 27.72 | 28.01 | 27.92 | 17,491,300 |
Nov 29, 2023 | 27.67 | 28.04 | 27.54 | 27.78 | 27.69 | 3,713,600 |
Nov 28, 2023 | 27.95 | 28.05 | 27.50 | 27.56 | 27.48 | 5,092,300 |
Nov 27, 2023 | 27.85 | 28.16 | 27.75 | 28.05 | 27.96 | 3,353,300 |
Nov 27, 2023 | 0.095 Dividend | |||||
Nov 24, 2023 | 27.98 | 28.16 | 27.88 | 28.05 | 27.87 | 1,024,200 |
Nov 22, 2023 | 28.02 | 28.40 | 27.97 | 28.13 | 27.95 | 2,662,600 |
Nov 21, 2023 | 27.74 | 27.98 | 27.53 | 27.88 | 27.70 | 2,966,700 |
Nov 20, 2023 | 27.65 | 28.16 | 27.64 | 27.86 | 27.68 | 3,304,900 |
Nov 17, 2023 | 27.75 | 27.84 | 27.52 | 27.71 | 27.53 | 3,619,900 |
Nov 16, 2023 | 26.99 | 27.66 | 26.88 | 27.65 | 27.47 | 4,046,200 |
Nov 15, 2023 | 26.33 | 27.12 | 26.27 | 27.04 | 26.87 | 5,092,100 |
Nov 14, 2023 | 28.20 | 28.35 | 25.93 | 26.19 | 26.02 | 7,409,300 |
Nov 13, 2023 | 28.36 | 28.72 | 28.22 | 28.52 | 28.34 | 4,240,400 |
Nov 10, 2023 | 27.92 | 28.53 | 27.73 | 28.52 | 28.34 | 4,786,500 |
Nov 09, 2023 | 28.12 | 28.25 | 27.72 | 27.85 | 27.67 | 1,776,100 |
Nov 08, 2023 | 28.08 | 28.23 | 27.77 | 27.91 | 27.73 | 2,979,500 |
Nov 07, 2023 | 27.77 | 28.13 | 27.65 | 28.02 | 27.84 | 1,530,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |