Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.50 | 33.68 | 33.09 | 33.24 | 33.24 | 699,400 |
Mar 27, 2024 | 33.53 | 33.68 | 33.20 | 33.41 | 33.41 | 664,600 |
Mar 26, 2024 | 33.41 | 33.61 | 33.17 | 33.21 | 33.21 | 624,300 |
Mar 25, 2024 | 33.30 | 33.57 | 33.16 | 33.22 | 33.22 | 307,900 |
Mar 22, 2024 | 33.18 | 33.28 | 32.90 | 33.18 | 33.18 | 703,900 |
Mar 21, 2024 | 33.23 | 33.43 | 33.07 | 33.13 | 33.13 | 699,800 |
Mar 20, 2024 | 32.88 | 33.30 | 32.78 | 33.08 | 33.08 | 434,200 |
Mar 19, 2024 | 32.80 | 33.09 | 32.60 | 32.89 | 32.89 | 1,104,200 |
Mar 18, 2024 | 33.00 | 33.30 | 32.86 | 33.04 | 33.04 | 387,100 |
Mar 15, 2024 | 33.04 | 33.40 | 32.98 | 33.07 | 33.07 | 1,127,600 |
Mar 14, 2024 | 33.69 | 33.73 | 32.99 | 33.35 | 33.35 | 397,200 |
Mar 13, 2024 | 34.24 | 34.60 | 33.56 | 33.83 | 33.83 | 540,600 |
Mar 13, 2024 | 0.285 Dividend | |||||
Mar 12, 2024 | 34.70 | 34.78 | 34.20 | 34.56 | 34.28 | 652,200 |
Mar 11, 2024 | 35.01 | 35.14 | 34.68 | 34.84 | 34.55 | 356,200 |
Mar 08, 2024 | 34.83 | 35.18 | 34.77 | 35.11 | 34.82 | 681,600 |
Mar 07, 2024 | 35.21 | 35.21 | 34.55 | 34.63 | 34.34 | 472,000 |
Mar 06, 2024 | 35.09 | 35.15 | 34.83 | 34.97 | 34.68 | 622,200 |
Mar 05, 2024 | 35.04 | 35.25 | 34.20 | 34.84 | 34.55 | 848,700 |
Mar 04, 2024 | 34.62 | 35.29 | 34.40 | 35.20 | 34.91 | 668,800 |
Mar 01, 2024 | 34.24 | 34.72 | 33.98 | 34.50 | 34.22 | 847,100 |
Feb 29, 2024 | 33.98 | 34.62 | 33.71 | 34.43 | 34.15 | 892,400 |
Feb 28, 2024 | 33.45 | 34.44 | 33.45 | 33.64 | 33.36 | 1,073,900 |
Feb 27, 2024 | 33.65 | 33.78 | 33.25 | 33.70 | 33.42 | 622,100 |
Feb 26, 2024 | 33.23 | 33.52 | 32.86 | 33.37 | 33.09 | 461,600 |
Feb 23, 2024 | 33.22 | 33.69 | 33.05 | 33.43 | 33.15 | 429,400 |
Feb 22, 2024 | 33.38 | 33.48 | 33.00 | 33.22 | 32.95 | 370,300 |
Feb 21, 2024 | 33.62 | 33.77 | 33.08 | 33.26 | 32.99 | 629,200 |
Feb 20, 2024 | 33.20 | 33.76 | 33.20 | 33.53 | 33.25 | 461,100 |
Feb 16, 2024 | 33.08 | 33.78 | 32.97 | 33.51 | 33.23 | 1,197,700 |
Feb 15, 2024 | 33.50 | 33.60 | 33.31 | 33.55 | 33.27 | 443,700 |
Feb 14, 2024 | 32.81 | 33.15 | 32.57 | 33.11 | 32.84 | 524,200 |
Feb 13, 2024 | 32.30 | 32.85 | 31.87 | 32.66 | 32.39 | 550,600 |
Feb 12, 2024 | 33.01 | 33.27 | 32.76 | 33.06 | 32.79 | 641,000 |
Feb 09, 2024 | 32.73 | 32.98 | 32.59 | 32.95 | 32.68 | 295,600 |
Feb 08, 2024 | 32.74 | 33.13 | 32.74 | 32.87 | 32.60 | 346,000 |
Feb 07, 2024 | 33.32 | 33.32 | 32.64 | 32.89 | 32.62 | 483,000 |
Feb 06, 2024 | 32.77 | 33.26 | 32.59 | 33.14 | 32.87 | 767,700 |
Feb 05, 2024 | 32.11 | 32.98 | 31.93 | 32.66 | 32.39 | 772,900 |
Feb 02, 2024 | 31.84 | 32.54 | 31.72 | 32.53 | 32.26 | 1,733,700 |
Feb 01, 2024 | 30.71 | 32.50 | 30.53 | 32.37 | 32.10 | 1,525,200 |
Jan 31, 2024 | 30.91 | 31.10 | 30.25 | 30.30 | 30.05 | 709,100 |
Jan 30, 2024 | 30.75 | 31.00 | 30.62 | 30.86 | 30.61 | 395,300 |
Jan 29, 2024 | 30.81 | 31.07 | 30.72 | 30.96 | 30.70 | 805,000 |
Jan 26, 2024 | 30.95 | 31.11 | 30.79 | 30.89 | 30.64 | 606,500 |
Jan 25, 2024 | 31.38 | 31.47 | 30.90 | 30.94 | 30.68 | 1,853,000 |
Jan 24, 2024 | 31.53 | 31.53 | 30.86 | 30.93 | 30.67 | 974,400 |
Jan 23, 2024 | 31.83 | 31.83 | 31.06 | 31.19 | 30.93 | 1,045,400 |
Jan 22, 2024 | 31.62 | 31.81 | 31.43 | 31.59 | 31.33 | 581,200 |
Jan 19, 2024 | 31.27 | 31.49 | 30.96 | 31.46 | 31.20 | 549,100 |
Jan 18, 2024 | 31.08 | 31.37 | 30.85 | 31.25 | 30.99 | 804,700 |
Jan 17, 2024 | 31.31 | 31.48 | 30.86 | 31.05 | 30.79 | 533,100 |
Jan 16, 2024 | 31.68 | 32.05 | 31.66 | 31.72 | 31.46 | 499,200 |
Jan 12, 2024 | 32.62 | 32.81 | 31.90 | 32.07 | 31.81 | 350,800 |
Jan 11, 2024 | 32.21 | 32.28 | 31.84 | 32.17 | 31.90 | 402,500 |
Jan 10, 2024 | 32.14 | 32.37 | 32.00 | 32.15 | 31.88 | 376,700 |
Jan 09, 2024 | 32.18 | 32.44 | 32.07 | 32.08 | 31.82 | 459,800 |
Jan 08, 2024 | 32.59 | 32.97 | 32.48 | 32.58 | 32.31 | 653,300 |
Jan 05, 2024 | 32.32 | 32.89 | 32.22 | 32.69 | 32.42 | 560,600 |
Jan 04, 2024 | 33.06 | 33.20 | 32.62 | 32.64 | 32.37 | 802,200 |
Jan 03, 2024 | 33.38 | 33.74 | 33.02 | 33.14 | 32.87 | 891,900 |
Jan 02, 2024 | 33.15 | 34.05 | 32.96 | 34.02 | 33.74 | 596,800 |
Dec 29, 2023 | 33.48 | 33.71 | 33.27 | 33.41 | 33.13 | 617,500 |
Dec 28, 2023 | 33.22 | 33.69 | 33.15 | 33.68 | 33.40 | 634,700 |
Dec 28, 2023 | 0.2 Dividend | |||||
Dec 27, 2023 | 33.42 | 33.57 | 33.19 | 33.40 | 32.93 | 436,100 |
Dec 26, 2023 | 33.06 | 33.30 | 32.88 | 33.28 | 32.81 | 333,000 |
Dec 22, 2023 | 32.93 | 33.18 | 32.62 | 32.96 | 32.49 | 308,100 |
Dec 21, 2023 | 32.80 | 32.80 | 32.25 | 32.75 | 32.29 | 585,400 |
Dec 20, 2023 | 33.25 | 33.34 | 32.46 | 32.54 | 32.08 | 1,150,600 |
Dec 19, 2023 | 33.29 | 33.73 | 33.27 | 33.30 | 32.83 | 496,000 |
Dec 18, 2023 | 33.41 | 33.41 | 32.92 | 32.97 | 32.50 | 310,900 |
Dec 15, 2023 | 33.88 | 34.21 | 33.10 | 33.24 | 32.77 | 1,281,800 |
Dec 14, 2023 | 33.01 | 34.10 | 32.70 | 34.09 | 33.61 | 806,400 |
Dec 14, 2023 | 0.285 Dividend | |||||
Dec 13, 2023 | 31.85 | 33.15 | 31.85 | 32.79 | 32.04 | 744,300 |
Dec 12, 2023 | 32.07 | 32.08 | 31.60 | 31.78 | 31.06 | 551,300 |
Dec 11, 2023 | 31.31 | 32.12 | 31.30 | 32.12 | 31.39 | 719,800 |
Dec 08, 2023 | 30.87 | 31.51 | 30.78 | 31.42 | 30.71 | 562,400 |
Dec 07, 2023 | 30.66 | 30.96 | 30.36 | 30.87 | 30.17 | 365,700 |
Dec 06, 2023 | 31.16 | 31.22 | 30.51 | 30.58 | 29.88 | 469,500 |
Dec 05, 2023 | 31.16 | 31.35 | 30.77 | 30.89 | 30.19 | 568,900 |
Dec 04, 2023 | 31.31 | 31.56 | 31.09 | 31.37 | 30.66 | 451,800 |
Dec 01, 2023 | 30.73 | 31.48 | 30.68 | 31.44 | 30.72 | 496,400 |
Nov 30, 2023 | 30.93 | 31.13 | 30.55 | 30.68 | 29.98 | 680,200 |
Nov 29, 2023 | 30.98 | 31.05 | 30.66 | 30.91 | 30.21 | 642,700 |
Nov 28, 2023 | 30.84 | 30.87 | 30.53 | 30.75 | 30.05 | 372,200 |
Nov 27, 2023 | 30.85 | 31.04 | 30.68 | 30.90 | 30.20 | 422,300 |
Nov 24, 2023 | 31.07 | 31.22 | 30.87 | 31.03 | 30.32 | 187,800 |
Nov 22, 2023 | 31.09 | 31.30 | 30.97 | 31.09 | 30.38 | 456,600 |
Nov 21, 2023 | 30.48 | 30.85 | 30.14 | 30.78 | 30.08 | 509,000 |
Nov 20, 2023 | 30.97 | 31.34 | 30.60 | 30.64 | 29.94 | 1,151,700 |
Nov 17, 2023 | 31.00 | 31.02 | 30.80 | 30.88 | 30.18 | 543,600 |
Nov 16, 2023 | 30.38 | 30.83 | 30.14 | 30.80 | 30.10 | 496,400 |
Nov 15, 2023 | 29.97 | 30.56 | 29.97 | 30.42 | 29.73 | 548,100 |
Nov 14, 2023 | 29.17 | 30.16 | 28.94 | 30.01 | 29.33 | 567,500 |
Nov 13, 2023 | 28.26 | 28.51 | 28.20 | 28.30 | 27.66 | 306,300 |
Nov 10, 2023 | 28.47 | 28.63 | 28.07 | 28.52 | 27.87 | 393,800 |
Nov 09, 2023 | 28.80 | 28.80 | 28.10 | 28.23 | 27.59 | 428,200 |
Nov 08, 2023 | 29.16 | 29.26 | 28.48 | 28.53 | 27.88 | 657,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |