Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 28.06 | 28.33 | 27.73 | 28.10 | 28.10 | 566,000 |
Mar 15, 2024 | 28.23 | 28.67 | 28.13 | 28.14 | 28.14 | 920,000 |
Mar 14, 2024 | 28.94 | 28.94 | 28.20 | 28.43 | 28.43 | 430,300 |
Mar 13, 2024 | 29.12 | 29.35 | 28.55 | 28.95 | 28.95 | 540,000 |
Mar 12, 2024 | 28.78 | 29.28 | 28.73 | 29.10 | 29.10 | 469,800 |
Mar 11, 2024 | 28.60 | 28.93 | 28.42 | 28.89 | 28.89 | 520,900 |
Mar 08, 2024 | 28.39 | 28.76 | 28.32 | 28.70 | 28.70 | 587,300 |
Mar 07, 2024 | 27.96 | 28.32 | 27.84 | 28.26 | 28.26 | 710,900 |
Mar 06, 2024 | 27.89 | 28.24 | 27.60 | 27.82 | 27.82 | 627,100 |
Mar 05, 2024 | 28.07 | 28.39 | 27.67 | 27.72 | 27.72 | 633,900 |
Mar 04, 2024 | 28.58 | 28.61 | 28.08 | 28.16 | 28.16 | 697,600 |
Mar 01, 2024 | 28.60 | 28.83 | 28.31 | 28.72 | 28.72 | 539,700 |
Feb 29, 2024 | 28.94 | 29.05 | 28.47 | 28.55 | 28.55 | 494,400 |
Feb 28, 2024 | 28.53 | 28.86 | 28.38 | 28.62 | 28.62 | 568,700 |
Feb 27, 2024 | 28.89 | 28.93 | 28.49 | 28.70 | 28.70 | 599,100 |
Feb 26, 2024 | 29.37 | 29.48 | 28.67 | 28.73 | 28.73 | 503,800 |
Feb 23, 2024 | 29.45 | 29.88 | 29.39 | 29.49 | 29.49 | 387,900 |
Feb 22, 2024 | 30.02 | 30.02 | 29.33 | 29.54 | 29.54 | 410,700 |
Feb 21, 2024 | 30.11 | 30.47 | 29.78 | 30.00 | 30.00 | 600,600 |
Feb 20, 2024 | 29.99 | 30.52 | 29.89 | 29.99 | 29.99 | 545,100 |
Feb 20, 2024 | 0.3 Dividend | |||||
Feb 16, 2024 | 30.43 | 30.63 | 30.09 | 30.26 | 29.96 | 683,300 |
Feb 15, 2024 | 30.18 | 30.76 | 30.10 | 30.64 | 30.34 | 608,000 |
Feb 14, 2024 | 30.41 | 30.55 | 29.96 | 30.06 | 29.76 | 421,900 |
Feb 13, 2024 | 31.27 | 31.32 | 29.82 | 30.14 | 29.84 | 880,200 |
Feb 12, 2024 | 31.33 | 32.26 | 31.33 | 32.05 | 31.73 | 595,900 |
Feb 09, 2024 | 31.81 | 31.83 | 31.18 | 31.38 | 31.07 | 589,600 |
Feb 08, 2024 | 31.90 | 32.00 | 31.49 | 31.77 | 31.46 | 467,200 |
Feb 07, 2024 | 32.34 | 32.39 | 31.61 | 31.88 | 31.56 | 641,400 |
Feb 06, 2024 | 30.63 | 32.20 | 30.16 | 32.04 | 31.72 | 916,000 |
Feb 05, 2024 | 31.52 | 31.67 | 31.02 | 31.07 | 30.76 | 775,700 |
Feb 02, 2024 | 31.94 | 32.12 | 31.40 | 31.82 | 31.50 | 389,700 |
Feb 01, 2024 | 31.75 | 32.33 | 31.64 | 32.29 | 31.97 | 479,300 |
Jan 31, 2024 | 32.63 | 32.71 | 31.60 | 31.62 | 31.31 | 434,300 |
Jan 30, 2024 | 32.75 | 32.91 | 32.54 | 32.55 | 32.23 | 277,200 |
Jan 29, 2024 | 32.75 | 33.00 | 32.57 | 32.94 | 32.61 | 334,500 |
Jan 26, 2024 | 32.83 | 33.03 | 32.72 | 32.81 | 32.48 | 294,200 |
Jan 25, 2024 | 32.00 | 32.63 | 31.91 | 32.61 | 32.29 | 301,300 |
Jan 24, 2024 | 32.30 | 32.44 | 31.65 | 31.67 | 31.36 | 280,500 |
Jan 23, 2024 | 32.43 | 32.63 | 31.98 | 32.17 | 31.85 | 321,200 |
Jan 22, 2024 | 31.99 | 32.25 | 31.81 | 32.03 | 31.71 | 387,100 |
Jan 19, 2024 | 31.89 | 31.89 | 31.33 | 31.74 | 31.43 | 262,300 |
Jan 18, 2024 | 31.47 | 31.83 | 31.42 | 31.69 | 31.38 | 314,800 |
Jan 17, 2024 | 31.18 | 31.78 | 31.10 | 31.50 | 31.19 | 441,800 |
Jan 16, 2024 | 31.83 | 31.95 | 31.47 | 31.59 | 31.28 | 389,600 |
Jan 12, 2024 | 32.20 | 32.34 | 31.83 | 32.11 | 31.79 | 431,700 |
Jan 11, 2024 | 31.60 | 31.99 | 31.34 | 31.96 | 31.64 | 473,800 |
Jan 10, 2024 | 31.38 | 31.81 | 31.38 | 31.71 | 31.40 | 420,400 |
Jan 09, 2024 | 31.14 | 31.58 | 31.14 | 31.47 | 31.16 | 313,200 |
Jan 08, 2024 | 30.54 | 31.44 | 30.54 | 31.43 | 31.12 | 408,400 |
Jan 05, 2024 | 30.43 | 30.82 | 30.31 | 30.54 | 30.24 | 435,000 |
Jan 04, 2024 | 30.43 | 30.68 | 30.07 | 30.61 | 30.31 | 629,100 |
Jan 03, 2024 | 31.73 | 31.74 | 30.49 | 30.58 | 30.28 | 542,000 |
Jan 02, 2024 | 31.49 | 32.01 | 31.45 | 31.86 | 31.54 | 528,500 |
Dec 29, 2023 | 31.92 | 32.01 | 31.61 | 31.68 | 31.37 | 351,300 |
Dec 28, 2023 | 31.90 | 32.16 | 31.78 | 31.95 | 31.63 | 309,100 |
Dec 27, 2023 | 32.23 | 32.25 | 31.86 | 31.97 | 31.65 | 305,100 |
Dec 26, 2023 | 32.25 | 32.42 | 31.95 | 32.22 | 31.90 | 432,000 |
Dec 22, 2023 | 31.72 | 32.33 | 31.51 | 32.16 | 31.84 | 388,400 |
Dec 21, 2023 | 31.91 | 32.14 | 31.40 | 31.77 | 31.46 | 286,500 |
Dec 20, 2023 | 32.01 | 32.20 | 31.46 | 31.52 | 31.21 | 473,500 |
Dec 19, 2023 | 32.47 | 32.49 | 31.99 | 32.22 | 31.90 | 478,200 |
Dec 18, 2023 | 31.91 | 32.28 | 31.65 | 32.07 | 31.75 | 467,600 |
Dec 15, 2023 | 32.23 | 32.30 | 31.44 | 31.75 | 31.44 | 1,844,700 |
Dec 14, 2023 | 32.51 | 32.79 | 32.09 | 32.17 | 31.85 | 726,500 |
Dec 13, 2023 | 31.16 | 32.14 | 30.81 | 31.99 | 31.67 | 635,100 |
Dec 12, 2023 | 31.09 | 31.25 | 30.65 | 31.20 | 30.89 | 573,200 |
Dec 11, 2023 | 31.00 | 31.23 | 30.83 | 31.23 | 30.92 | 439,400 |
Dec 08, 2023 | 31.00 | 31.20 | 30.43 | 30.93 | 30.62 | 441,300 |
Dec 07, 2023 | 30.83 | 30.98 | 30.61 | 30.96 | 30.65 | 393,000 |
Dec 06, 2023 | 30.94 | 31.32 | 30.77 | 30.84 | 30.53 | 456,600 |
Dec 05, 2023 | 31.65 | 31.80 | 30.54 | 30.74 | 30.44 | 511,100 |
Dec 04, 2023 | 30.76 | 31.89 | 30.76 | 31.81 | 31.49 | 789,500 |
Dec 01, 2023 | 30.82 | 31.18 | 30.81 | 31.01 | 30.70 | 623,800 |
Nov 30, 2023 | 30.95 | 31.05 | 30.51 | 30.84 | 30.53 | 666,700 |
Nov 29, 2023 | 31.22 | 31.44 | 30.70 | 30.94 | 30.63 | 488,500 |
Nov 28, 2023 | 30.82 | 31.47 | 30.76 | 31.17 | 30.86 | 434,100 |
Nov 28, 2023 | 0.3 Dividend | |||||
Nov 27, 2023 | 31.18 | 31.37 | 30.90 | 31.24 | 30.63 | 479,600 |
Nov 24, 2023 | 31.19 | 31.55 | 31.09 | 31.30 | 30.69 | 185,000 |
Nov 22, 2023 | 31.04 | 31.32 | 30.85 | 31.10 | 30.50 | 577,200 |
Nov 21, 2023 | 31.47 | 31.47 | 30.74 | 30.78 | 30.18 | 545,200 |
Nov 20, 2023 | 31.60 | 31.92 | 30.96 | 31.47 | 30.86 | 805,900 |
Nov 17, 2023 | 32.45 | 32.62 | 31.76 | 32.18 | 31.56 | 1,086,200 |
Nov 16, 2023 | 33.49 | 33.65 | 32.32 | 32.36 | 31.73 | 862,200 |
Nov 15, 2023 | 33.94 | 34.01 | 32.45 | 33.68 | 33.03 | 1,398,800 |
Nov 14, 2023 | 34.77 | 36.72 | 34.75 | 36.12 | 35.42 | 1,553,500 |
Nov 13, 2023 | 33.97 | 34.31 | 33.39 | 33.63 | 32.98 | 1,443,300 |
Nov 10, 2023 | 34.14 | 34.14 | 33.47 | 33.98 | 33.32 | 553,900 |
Nov 09, 2023 | 34.03 | 34.05 | 33.47 | 33.89 | 33.23 | 532,200 |
Nov 08, 2023 | 34.02 | 34.37 | 33.77 | 33.80 | 33.14 | 702,900 |
Nov 07, 2023 | 33.54 | 34.01 | 33.49 | 33.96 | 33.30 | 606,600 |
Nov 06, 2023 | 33.33 | 33.63 | 32.99 | 33.57 | 32.92 | 603,000 |
Nov 03, 2023 | 33.00 | 33.90 | 33.00 | 33.47 | 32.82 | 699,300 |
Nov 02, 2023 | 31.81 | 32.65 | 31.81 | 32.62 | 31.99 | 660,700 |
Nov 01, 2023 | 31.56 | 31.84 | 31.16 | 31.50 | 30.89 | 634,200 |
Oct 31, 2023 | 31.35 | 31.86 | 31.35 | 31.58 | 30.97 | 609,500 |
Oct 30, 2023 | 31.50 | 31.70 | 31.18 | 31.19 | 30.58 | 444,900 |
Oct 27, 2023 | 31.59 | 31.78 | 31.04 | 31.22 | 30.61 | 632,600 |
Oct 26, 2023 | 31.38 | 31.92 | 31.18 | 31.68 | 31.06 | 470,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |