Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 29.91 | 31.19 | 29.91 | 31.11 | 31.11 | 251,800 |
Mar 26, 2024 | 30.12 | 30.23 | 29.42 | 29.59 | 29.59 | 153,500 |
Mar 25, 2024 | 29.80 | 30.27 | 29.63 | 29.75 | 29.75 | 194,000 |
Mar 22, 2024 | 30.40 | 30.40 | 29.55 | 29.62 | 29.62 | 206,400 |
Mar 21, 2024 | 30.16 | 30.64 | 29.92 | 30.17 | 30.17 | 233,800 |
Mar 20, 2024 | 28.84 | 30.22 | 28.76 | 29.85 | 29.85 | 459,700 |
Mar 19, 2024 | 28.78 | 29.41 | 28.65 | 29.06 | 29.06 | 323,900 |
Mar 18, 2024 | 29.20 | 29.49 | 28.80 | 28.81 | 28.81 | 223,100 |
Mar 15, 2024 | 28.79 | 29.62 | 28.43 | 29.16 | 29.16 | 910,800 |
Mar 14, 2024 | 29.87 | 29.88 | 28.81 | 28.95 | 28.95 | 337,200 |
Mar 14, 2024 | 0.22 Dividend | |||||
Mar 13, 2024 | 30.18 | 30.62 | 30.02 | 30.17 | 29.95 | 222,500 |
Mar 12, 2024 | 30.99 | 30.99 | 30.21 | 30.25 | 30.03 | 228,400 |
Mar 11, 2024 | 31.35 | 31.46 | 31.14 | 31.18 | 30.95 | 134,100 |
Mar 08, 2024 | 32.15 | 32.15 | 31.38 | 31.50 | 31.27 | 122,500 |
Mar 07, 2024 | 31.98 | 32.16 | 31.49 | 31.63 | 31.40 | 128,400 |
Mar 06, 2024 | 31.70 | 32.13 | 30.73 | 31.43 | 31.20 | 173,000 |
Mar 05, 2024 | 30.04 | 31.62 | 29.83 | 31.61 | 31.38 | 208,000 |
Mar 04, 2024 | 31.06 | 31.48 | 30.30 | 30.30 | 30.08 | 148,400 |
Mar 01, 2024 | 31.42 | 31.42 | 30.71 | 30.97 | 30.74 | 228,100 |
Feb 29, 2024 | 31.61 | 32.13 | 31.32 | 31.61 | 31.38 | 234,100 |
Feb 28, 2024 | 30.71 | 31.30 | 30.71 | 31.00 | 30.77 | 153,100 |
Feb 27, 2024 | 30.98 | 31.45 | 30.84 | 31.08 | 30.85 | 138,600 |
Feb 26, 2024 | 30.71 | 31.19 | 30.54 | 30.79 | 30.57 | 203,500 |
Feb 23, 2024 | 31.04 | 31.27 | 30.69 | 30.99 | 30.76 | 312,900 |
Feb 22, 2024 | 31.16 | 31.47 | 30.69 | 31.07 | 30.84 | 244,100 |
Feb 21, 2024 | 31.48 | 31.65 | 31.22 | 31.28 | 31.05 | 228,200 |
Feb 20, 2024 | 31.59 | 32.20 | 31.58 | 31.59 | 31.36 | 173,800 |
Feb 16, 2024 | 32.33 | 32.68 | 32.02 | 32.13 | 31.90 | 200,000 |
Feb 15, 2024 | 31.83 | 33.07 | 31.71 | 32.75 | 32.51 | 195,700 |
Feb 14, 2024 | 31.43 | 31.67 | 30.70 | 31.43 | 31.20 | 198,700 |
Feb 13, 2024 | 31.05 | 31.59 | 30.25 | 31.02 | 30.79 | 446,600 |
Feb 12, 2024 | 31.61 | 32.97 | 31.61 | 32.36 | 32.12 | 256,400 |
Feb 09, 2024 | 30.92 | 31.82 | 30.71 | 31.67 | 31.44 | 194,600 |
Feb 08, 2024 | 30.64 | 30.97 | 30.45 | 30.91 | 30.68 | 148,800 |
Feb 07, 2024 | 30.99 | 31.00 | 29.89 | 30.77 | 30.55 | 201,100 |
Feb 06, 2024 | 30.96 | 31.64 | 30.53 | 30.91 | 30.68 | 239,300 |
Feb 05, 2024 | 30.60 | 31.40 | 30.30 | 31.00 | 30.77 | 317,700 |
Feb 02, 2024 | 30.74 | 31.57 | 30.65 | 30.90 | 30.67 | 333,000 |
Feb 01, 2024 | 31.95 | 31.99 | 30.26 | 31.45 | 31.22 | 216,600 |
Jan 31, 2024 | 32.95 | 33.19 | 31.45 | 31.63 | 31.40 | 271,700 |
Jan 30, 2024 | 34.05 | 34.05 | 33.55 | 33.66 | 33.41 | 152,200 |
Jan 29, 2024 | 33.27 | 33.90 | 33.14 | 33.89 | 33.64 | 210,800 |
Jan 26, 2024 | 33.27 | 33.54 | 32.88 | 33.27 | 33.03 | 183,800 |
Jan 25, 2024 | 33.35 | 33.35 | 32.29 | 32.95 | 32.71 | 323,900 |
Jan 24, 2024 | 33.34 | 33.74 | 32.22 | 32.66 | 32.42 | 464,200 |
Jan 23, 2024 | 33.37 | 33.37 | 32.08 | 32.42 | 32.18 | 346,000 |
Jan 22, 2024 | 32.01 | 33.01 | 31.56 | 32.97 | 32.73 | 368,800 |
Jan 19, 2024 | 31.08 | 31.71 | 30.60 | 31.69 | 31.46 | 197,100 |
Jan 18, 2024 | 30.96 | 31.07 | 30.58 | 30.89 | 30.66 | 143,100 |
Jan 17, 2024 | 30.21 | 30.95 | 30.21 | 30.70 | 30.48 | 160,000 |
Jan 16, 2024 | 30.84 | 31.43 | 30.80 | 30.83 | 30.61 | 204,500 |
Jan 12, 2024 | 32.23 | 32.29 | 31.13 | 31.56 | 31.33 | 120,300 |
Jan 11, 2024 | 31.54 | 31.73 | 30.93 | 31.69 | 31.46 | 226,400 |
Jan 10, 2024 | 31.70 | 31.98 | 31.65 | 31.94 | 31.71 | 159,300 |
Jan 09, 2024 | 32.40 | 32.40 | 31.60 | 32.02 | 31.79 | 164,600 |
Jan 08, 2024 | 32.24 | 32.55 | 32.12 | 32.45 | 32.21 | 231,800 |
Jan 05, 2024 | 32.04 | 32.89 | 32.04 | 32.40 | 32.16 | 190,200 |
Jan 04, 2024 | 32.57 | 32.79 | 32.38 | 32.39 | 32.15 | 214,800 |
Jan 03, 2024 | 33.37 | 33.37 | 32.19 | 32.33 | 32.09 | 249,500 |
Jan 02, 2024 | 33.33 | 34.27 | 33.19 | 33.63 | 33.38 | 222,700 |
Dec 29, 2023 | 34.00 | 34.42 | 33.12 | 33.68 | 33.43 | 190,100 |
Dec 28, 2023 | 34.52 | 34.73 | 34.10 | 34.18 | 33.93 | 289,300 |
Dec 27, 2023 | 34.14 | 34.85 | 33.99 | 34.65 | 34.40 | 245,200 |
Dec 26, 2023 | 33.88 | 34.32 | 33.62 | 34.11 | 33.86 | 143,300 |
Dec 22, 2023 | 33.78 | 34.14 | 33.39 | 33.72 | 33.47 | 256,800 |
Dec 21, 2023 | 33.38 | 33.59 | 32.81 | 33.48 | 33.24 | 204,600 |
Dec 20, 2023 | 33.57 | 34.49 | 32.98 | 32.98 | 32.74 | 389,300 |
Dec 19, 2023 | 33.31 | 33.93 | 33.13 | 33.64 | 33.39 | 252,100 |
Dec 18, 2023 | 33.41 | 33.56 | 32.82 | 33.14 | 32.90 | 215,200 |
Dec 15, 2023 | 33.83 | 33.83 | 32.94 | 33.24 | 33.00 | 1,080,100 |
Dec 15, 2023 | 0.22 Dividend | |||||
Dec 14, 2023 | 33.98 | 34.31 | 33.10 | 33.69 | 33.23 | 313,100 |
Dec 13, 2023 | 31.18 | 32.91 | 30.63 | 32.79 | 32.34 | 369,900 |
Dec 12, 2023 | 31.03 | 31.39 | 30.43 | 30.83 | 30.41 | 307,400 |
Dec 11, 2023 | 31.11 | 31.43 | 30.69 | 31.25 | 30.82 | 210,700 |
Dec 08, 2023 | 30.67 | 31.29 | 30.18 | 31.28 | 30.85 | 238,600 |
Dec 07, 2023 | 29.95 | 30.66 | 29.09 | 30.66 | 30.24 | 207,700 |
Dec 06, 2023 | 29.67 | 30.57 | 29.37 | 29.70 | 29.29 | 278,000 |
Dec 05, 2023 | 29.90 | 30.03 | 29.31 | 29.33 | 28.93 | 202,300 |
Dec 04, 2023 | 28.86 | 30.27 | 28.12 | 30.02 | 29.61 | 267,700 |
Dec 01, 2023 | 26.98 | 28.85 | 26.60 | 28.82 | 28.42 | 216,800 |
Nov 30, 2023 | 27.62 | 27.65 | 26.28 | 27.24 | 26.86 | 155,400 |
Nov 29, 2023 | 27.52 | 28.08 | 27.01 | 27.46 | 27.08 | 171,500 |
Nov 28, 2023 | 27.24 | 27.27 | 26.78 | 27.20 | 26.83 | 147,200 |
Nov 27, 2023 | 27.33 | 27.54 | 26.96 | 27.27 | 26.89 | 128,300 |
Nov 24, 2023 | 27.55 | 27.70 | 27.10 | 27.59 | 27.21 | 64,200 |
Nov 22, 2023 | 27.50 | 27.95 | 27.09 | 27.64 | 27.26 | 112,800 |
Nov 21, 2023 | 27.80 | 27.95 | 27.25 | 27.40 | 27.02 | 117,800 |
Nov 20, 2023 | 28.36 | 28.36 | 27.66 | 27.97 | 27.58 | 144,200 |
Nov 17, 2023 | 28.22 | 28.83 | 27.82 | 28.39 | 28.00 | 300,600 |
Nov 16, 2023 | 28.39 | 28.56 | 27.57 | 28.15 | 27.76 | 275,200 |
Nov 15, 2023 | 28.03 | 28.64 | 28.03 | 28.34 | 27.95 | 216,900 |
Nov 14, 2023 | 27.22 | 28.22 | 26.62 | 28.02 | 27.63 | 249,800 |
Nov 13, 2023 | 25.48 | 26.04 | 25.07 | 25.87 | 25.51 | 150,600 |
Nov 10, 2023 | 25.48 | 25.98 | 25.20 | 25.77 | 25.42 | 185,700 |
Nov 09, 2023 | 25.67 | 25.79 | 25.22 | 25.50 | 25.15 | 153,600 |
Nov 08, 2023 | 26.21 | 26.21 | 25.43 | 25.69 | 25.34 | 144,400 |
Nov 07, 2023 | 26.40 | 26.59 | 25.84 | 26.23 | 25.87 | 142,900 |
Nov 06, 2023 | 27.00 | 27.06 | 26.62 | 26.64 | 26.27 | 198,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |