Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.12 | 32.43 | 31.86 | 31.93 | 31.93 | 2,492,400 |
Mar 27, 2024 | 31.00 | 32.17 | 30.93 | 32.08 | 32.08 | 2,919,600 |
Mar 26, 2024 | 29.99 | 30.71 | 29.81 | 30.45 | 30.45 | 2,049,400 |
Mar 25, 2024 | 29.48 | 30.10 | 29.47 | 29.88 | 29.88 | 1,639,000 |
Mar 22, 2024 | 30.20 | 30.33 | 29.24 | 29.47 | 29.47 | 2,115,200 |
Mar 21, 2024 | 28.44 | 30.23 | 28.44 | 30.01 | 30.01 | 3,714,400 |
Mar 20, 2024 | 27.11 | 28.27 | 27.11 | 28.17 | 28.17 | 1,709,200 |
Mar 19, 2024 | 27.16 | 27.48 | 27.03 | 27.31 | 27.31 | 1,531,400 |
Mar 18, 2024 | 27.20 | 27.40 | 26.80 | 27.17 | 27.17 | 1,503,400 |
Mar 15, 2024 | 26.50 | 27.18 | 26.50 | 27.09 | 27.09 | 4,863,700 |
Mar 14, 2024 | 27.24 | 27.36 | 26.56 | 26.81 | 26.81 | 1,802,900 |
Mar 13, 2024 | 26.76 | 27.46 | 26.64 | 27.34 | 27.34 | 2,048,100 |
Mar 12, 2024 | 27.22 | 27.33 | 26.44 | 26.77 | 26.77 | 1,764,900 |
Mar 11, 2024 | 26.81 | 27.31 | 26.57 | 27.19 | 27.19 | 1,259,900 |
Mar 08, 2024 | 27.25 | 27.56 | 27.03 | 27.07 | 27.07 | 1,189,000 |
Mar 07, 2024 | 27.00 | 27.30 | 26.54 | 26.91 | 26.91 | 1,429,500 |
Mar 06, 2024 | 26.44 | 26.87 | 26.01 | 26.80 | 26.80 | 1,354,700 |
Mar 05, 2024 | 25.85 | 26.69 | 25.60 | 26.34 | 26.34 | 2,155,200 |
Mar 04, 2024 | 27.56 | 27.75 | 25.78 | 25.92 | 25.92 | 3,649,600 |
Mar 01, 2024 | 27.47 | 27.73 | 27.13 | 27.70 | 27.70 | 1,683,900 |
Feb 29, 2024 | 27.62 | 27.90 | 27.33 | 27.54 | 27.54 | 1,539,400 |
Feb 28, 2024 | 27.55 | 27.91 | 27.23 | 27.24 | 27.24 | 1,606,300 |
Feb 27, 2024 | 26.75 | 27.72 | 26.75 | 27.69 | 27.69 | 2,034,800 |
Feb 26, 2024 | 27.16 | 27.42 | 26.72 | 26.90 | 26.90 | 1,535,400 |
Feb 23, 2024 | 27.02 | 27.59 | 26.84 | 27.34 | 27.34 | 1,633,700 |
Feb 22, 2024 | 26.91 | 27.18 | 26.77 | 27.05 | 27.05 | 1,382,200 |
Feb 21, 2024 | 26.98 | 27.25 | 26.71 | 26.98 | 26.98 | 1,404,200 |
Feb 20, 2024 | 26.80 | 27.53 | 26.71 | 27.16 | 27.16 | 1,361,000 |
Feb 16, 2024 | 27.52 | 27.77 | 27.31 | 27.35 | 27.35 | 1,659,200 |
Feb 15, 2024 | 27.39 | 28.25 | 27.33 | 27.96 | 27.96 | 1,773,200 |
Feb 14, 2024 | 27.10 | 27.30 | 26.70 | 27.24 | 27.24 | 1,418,700 |
Feb 13, 2024 | 26.87 | 27.22 | 26.41 | 26.83 | 26.83 | 2,503,500 |
Feb 12, 2024 | 26.07 | 27.65 | 26.07 | 27.35 | 27.35 | 2,295,600 |
Feb 09, 2024 | 26.44 | 26.50 | 25.10 | 25.64 | 25.64 | 2,624,300 |
Feb 08, 2024 | 27.00 | 27.35 | 26.01 | 26.41 | 26.41 | 3,118,800 |
Feb 07, 2024 | 26.98 | 27.23 | 26.59 | 27.08 | 27.08 | 1,965,800 |
Feb 06, 2024 | 26.60 | 26.95 | 26.44 | 26.82 | 26.82 | 1,321,200 |
Feb 05, 2024 | 26.30 | 26.77 | 26.04 | 26.60 | 26.60 | 1,561,400 |
Feb 02, 2024 | 26.42 | 26.93 | 26.16 | 26.69 | 26.69 | 1,659,700 |
Feb 01, 2024 | 27.43 | 27.65 | 25.97 | 26.54 | 26.54 | 2,881,600 |
Jan 31, 2024 | 28.23 | 28.38 | 27.41 | 27.45 | 27.45 | 2,232,200 |
Jan 30, 2024 | 28.16 | 28.57 | 28.16 | 28.55 | 28.55 | 1,633,200 |
Jan 29, 2024 | 28.34 | 28.48 | 28.09 | 28.35 | 28.35 | 1,258,200 |
Jan 26, 2024 | 28.34 | 28.64 | 28.27 | 28.39 | 28.39 | 1,147,800 |
Jan 25, 2024 | 28.09 | 28.32 | 27.87 | 28.18 | 28.18 | 1,209,900 |
Jan 24, 2024 | 28.39 | 28.44 | 27.75 | 27.85 | 27.85 | 1,414,900 |
Jan 23, 2024 | 28.31 | 28.48 | 27.79 | 28.04 | 28.04 | 1,644,800 |
Jan 22, 2024 | 27.83 | 28.15 | 27.75 | 28.06 | 28.06 | 2,453,800 |
Jan 19, 2024 | 27.10 | 27.51 | 26.69 | 27.50 | 27.50 | 1,261,100 |
Jan 18, 2024 | 26.94 | 27.10 | 26.51 | 26.97 | 26.97 | 1,677,700 |
Jan 17, 2024 | 26.72 | 27.14 | 26.55 | 26.85 | 26.85 | 1,673,000 |
Jan 16, 2024 | 27.44 | 27.61 | 26.94 | 27.11 | 27.11 | 1,776,300 |
Jan 12, 2024 | 27.85 | 28.16 | 27.38 | 27.78 | 27.78 | 1,621,200 |
Jan 11, 2024 | 28.00 | 28.23 | 27.27 | 27.75 | 27.75 | 1,946,100 |
Jan 10, 2024 | 27.65 | 28.44 | 27.60 | 28.25 | 28.25 | 2,063,200 |
Jan 09, 2024 | 27.75 | 28.02 | 27.49 | 27.63 | 27.63 | 1,934,700 |
Jan 09, 2024 | 0.45 Dividend | |||||
Jan 08, 2024 | 28.14 | 28.56 | 28.03 | 28.54 | 28.09 | 2,259,300 |
Jan 05, 2024 | 26.76 | 28.32 | 26.76 | 28.14 | 27.70 | 3,530,100 |
Jan 04, 2024 | 26.31 | 27.05 | 26.31 | 26.85 | 26.43 | 2,346,800 |
Jan 03, 2024 | 26.60 | 26.73 | 26.05 | 26.41 | 25.99 | 3,220,000 |
Jan 02, 2024 | 26.80 | 27.64 | 26.78 | 27.32 | 26.89 | 1,965,200 |
Dec 29, 2023 | 27.20 | 27.34 | 26.85 | 26.97 | 26.54 | 1,511,000 |
Dec 28, 2023 | 27.03 | 27.41 | 26.99 | 27.30 | 26.87 | 1,040,900 |
Dec 27, 2023 | 27.30 | 27.32 | 27.00 | 27.19 | 26.76 | 1,317,800 |
Dec 26, 2023 | 27.17 | 27.44 | 27.07 | 27.30 | 26.87 | 1,464,800 |
Dec 22, 2023 | 27.60 | 28.03 | 27.04 | 27.23 | 26.80 | 1,574,800 |
Dec 21, 2023 | 27.28 | 27.59 | 27.00 | 27.48 | 27.05 | 1,573,300 |
Dec 20, 2023 | 27.59 | 28.05 | 26.99 | 27.02 | 26.59 | 2,265,400 |
Dec 19, 2023 | 27.46 | 27.95 | 27.39 | 27.83 | 27.39 | 1,819,700 |
Dec 18, 2023 | 27.68 | 27.84 | 27.13 | 27.30 | 26.87 | 2,026,400 |
Dec 15, 2023 | 27.38 | 28.21 | 27.25 | 27.82 | 27.38 | 6,325,100 |
Dec 14, 2023 | 26.81 | 27.57 | 26.75 | 27.16 | 26.73 | 3,568,900 |
Dec 13, 2023 | 24.75 | 26.22 | 24.62 | 26.07 | 25.66 | 4,579,200 |
Dec 12, 2023 | 24.49 | 24.94 | 24.26 | 24.77 | 24.38 | 1,912,300 |
Dec 11, 2023 | 24.56 | 24.82 | 24.43 | 24.52 | 24.13 | 1,633,700 |
Dec 08, 2023 | 24.19 | 24.61 | 23.78 | 24.33 | 23.95 | 1,848,700 |
Dec 07, 2023 | 24.22 | 24.47 | 24.01 | 24.39 | 24.01 | 1,707,100 |
Dec 06, 2023 | 24.35 | 24.62 | 23.96 | 24.05 | 23.67 | 1,651,200 |
Dec 05, 2023 | 24.35 | 24.38 | 23.68 | 23.74 | 23.37 | 2,058,700 |
Dec 04, 2023 | 23.94 | 24.71 | 23.84 | 24.64 | 24.25 | 2,305,900 |
Dec 01, 2023 | 23.54 | 24.30 | 23.40 | 24.13 | 23.75 | 4,951,500 |
Nov 30, 2023 | 24.16 | 24.17 | 23.66 | 23.78 | 23.41 | 2,608,100 |
Nov 29, 2023 | 24.31 | 24.75 | 23.97 | 24.03 | 23.65 | 2,768,200 |
Nov 28, 2023 | 23.92 | 24.18 | 23.68 | 23.97 | 23.59 | 1,721,800 |
Nov 27, 2023 | 23.80 | 24.17 | 23.55 | 24.07 | 23.69 | 1,358,300 |
Nov 24, 2023 | 23.93 | 24.20 | 23.78 | 24.06 | 23.68 | 502,100 |
Nov 22, 2023 | 23.72 | 24.12 | 23.45 | 24.01 | 23.63 | 1,380,300 |
Nov 21, 2023 | 23.43 | 23.63 | 23.23 | 23.51 | 23.14 | 1,132,900 |
Nov 20, 2023 | 23.81 | 23.88 | 23.34 | 23.66 | 23.29 | 1,602,000 |
Nov 17, 2023 | 23.63 | 23.92 | 23.43 | 23.78 | 23.41 | 1,363,900 |
Nov 16, 2023 | 23.62 | 23.79 | 23.14 | 23.30 | 22.93 | 1,403,300 |
Nov 15, 2023 | 23.30 | 23.88 | 23.30 | 23.69 | 23.32 | 1,786,600 |
Nov 14, 2023 | 22.50 | 23.63 | 22.49 | 23.23 | 22.86 | 2,240,100 |
Nov 13, 2023 | 21.75 | 22.01 | 21.63 | 21.87 | 21.53 | 1,571,100 |
Nov 10, 2023 | 21.95 | 22.17 | 21.60 | 22.01 | 21.66 | 1,852,800 |
Nov 09, 2023 | 22.77 | 22.82 | 21.79 | 21.86 | 21.52 | 2,280,000 |
Nov 08, 2023 | 23.05 | 23.09 | 22.48 | 22.58 | 22.22 | 2,050,900 |
Nov 07, 2023 | 23.60 | 23.60 | 22.93 | 23.03 | 22.67 | 2,076,000 |
Nov 06, 2023 | 24.51 | 24.57 | 23.39 | 23.81 | 23.43 | 2,794,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |