Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.23 | 32.23 | 32.10 | 32.19 | 32.19 | 322,212 |
Mar 27, 2024 | 32.11 | 32.23 | 32.02 | 32.23 | 32.23 | 127,300 |
Mar 26, 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 31.99 | 140,300 |
Mar 25, 2024 | 31.95 | 32.07 | 31.93 | 31.96 | 31.96 | 111,700 |
Mar 22, 2024 | 32.11 | 32.11 | 31.97 | 32.02 | 32.02 | 109,400 |
Mar 21, 2024 | 32.17 | 32.22 | 32.08 | 32.14 | 32.14 | 66,200 |
Mar 20, 2024 | 31.83 | 32.19 | 31.76 | 32.19 | 32.19 | 198,900 |
Mar 19, 2024 | 31.76 | 31.86 | 31.65 | 31.83 | 31.83 | 135,400 |
Mar 18, 2024 | 31.80 | 31.88 | 31.72 | 31.76 | 31.76 | 177,600 |
Mar 15, 2024 | 31.86 | 31.88 | 31.68 | 31.79 | 31.79 | 61,900 |
Mar 15, 2024 | 0.019 Dividend | |||||
Mar 14, 2024 | 32.01 | 32.13 | 31.65 | 31.77 | 31.75 | 176,400 |
Mar 13, 2024 | 32.08 | 32.15 | 32.00 | 32.11 | 32.09 | 127,700 |
Mar 12, 2024 | 31.92 | 32.11 | 31.75 | 32.11 | 32.09 | 137,300 |
Mar 11, 2024 | 31.80 | 31.88 | 31.70 | 31.85 | 31.83 | 284,400 |
Mar 08, 2024 | 32.33 | 32.33 | 31.97 | 32.06 | 32.04 | 241,500 |
Mar 07, 2024 | 32.02 | 32.20 | 31.99 | 32.20 | 32.18 | 177,300 |
Mar 06, 2024 | 31.78 | 31.88 | 31.69 | 31.85 | 31.83 | 142,800 |
Mar 05, 2024 | 31.51 | 31.61 | 31.32 | 31.52 | 31.50 | 123,900 |
Mar 04, 2024 | 31.62 | 31.62 | 31.39 | 31.45 | 31.43 | 127,600 |
Mar 01, 2024 | 31.44 | 31.57 | 31.25 | 31.55 | 31.53 | 223,500 |
Feb 29, 2024 | 31.39 | 31.43 | 31.12 | 31.27 | 31.25 | 150,100 |
Feb 28, 2024 | 31.17 | 31.21 | 31.11 | 31.16 | 31.14 | 105,100 |
Feb 27, 2024 | 31.36 | 31.39 | 31.30 | 31.37 | 31.35 | 166,400 |
Feb 26, 2024 | 31.38 | 31.38 | 31.21 | 31.29 | 31.27 | 187,600 |
Feb 23, 2024 | 31.41 | 31.48 | 31.32 | 31.37 | 31.35 | 120,900 |
Feb 22, 2024 | 31.29 | 31.35 | 31.19 | 31.33 | 31.31 | 257,700 |
Feb 21, 2024 | 30.94 | 31.03 | 30.87 | 31.03 | 31.01 | 128,900 |
Feb 20, 2024 | 31.10 | 31.10 | 30.86 | 31.00 | 30.98 | 108,100 |
Feb 16, 2024 | 30.87 | 31.03 | 30.75 | 30.91 | 30.89 | 201,600 |
Feb 15, 2024 | 30.65 | 30.87 | 30.65 | 30.87 | 30.85 | 112,900 |
Feb 14, 2024 | 30.38 | 30.50 | 30.31 | 30.48 | 30.46 | 175,400 |
Feb 13, 2024 | 30.39 | 30.39 | 30.02 | 30.19 | 30.17 | 134,000 |
Feb 12, 2024 | 30.57 | 30.65 | 30.28 | 30.61 | 30.59 | 142,400 |
Feb 09, 2024 | 30.46 | 30.53 | 30.33 | 30.52 | 30.50 | 324,800 |
Feb 08, 2024 | 30.62 | 30.62 | 30.35 | 30.45 | 30.43 | 189,600 |
Feb 07, 2024 | 30.58 | 30.58 | 30.43 | 30.52 | 30.50 | 190,400 |
Feb 06, 2024 | 30.39 | 30.56 | 30.35 | 30.56 | 30.54 | 276,300 |
Feb 05, 2024 | 30.36 | 30.41 | 30.17 | 30.36 | 30.34 | 192,700 |
Feb 02, 2024 | 30.75 | 30.75 | 30.41 | 30.59 | 30.57 | 142,800 |
Feb 01, 2024 | 30.61 | 30.84 | 30.50 | 30.84 | 30.82 | 285,500 |
Jan 31, 2024 | 30.90 | 30.95 | 30.51 | 30.58 | 30.56 | 125,600 |
Jan 30, 2024 | 30.75 | 30.75 | 30.56 | 30.74 | 30.72 | 133,900 |
Jan 29, 2024 | 30.56 | 30.77 | 30.50 | 30.75 | 30.73 | 108,900 |
Jan 26, 2024 | 30.64 | 30.67 | 30.56 | 30.62 | 30.60 | 120,800 |
Jan 25, 2024 | 30.51 | 30.51 | 30.33 | 30.49 | 30.47 | 184,500 |
Jan 24, 2024 | 30.56 | 30.59 | 30.36 | 30.45 | 30.43 | 116,700 |
Jan 23, 2024 | 30.16 | 30.16 | 30.00 | 30.16 | 30.14 | 140,000 |
Jan 22, 2024 | 30.19 | 30.27 | 30.13 | 30.21 | 30.19 | 626,300 |
Jan 19, 2024 | 30.03 | 30.15 | 29.84 | 30.15 | 30.13 | 260,600 |
Jan 18, 2024 | 29.94 | 30.04 | 29.82 | 30.04 | 30.02 | 100,500 |
Jan 17, 2024 | 29.76 | 29.81 | 29.59 | 29.81 | 29.79 | 104,800 |
Jan 16, 2024 | 30.26 | 30.27 | 30.02 | 30.10 | 30.08 | 138,200 |
Jan 12, 2024 | 30.61 | 30.72 | 30.51 | 30.59 | 30.57 | 107,900 |
Jan 11, 2024 | 30.66 | 30.66 | 30.21 | 30.51 | 30.49 | 119,300 |
Jan 10, 2024 | 30.51 | 30.57 | 30.41 | 30.56 | 30.54 | 65,300 |
Jan 09, 2024 | 30.44 | 30.44 | 30.30 | 30.41 | 30.39 | 263,600 |
Jan 08, 2024 | 30.50 | 30.69 | 30.41 | 30.69 | 30.67 | 144,300 |
Jan 05, 2024 | 30.42 | 30.63 | 30.33 | 30.44 | 30.42 | 162,000 |
Jan 04, 2024 | 30.32 | 30.49 | 30.30 | 30.39 | 30.37 | 92,400 |
Jan 03, 2024 | 30.25 | 30.31 | 30.05 | 30.27 | 30.25 | 105,400 |
Jan 02, 2024 | 30.57 | 30.57 | 30.38 | 30.42 | 30.40 | 98,300 |
Dec 29, 2023 | 30.70 | 30.83 | 30.63 | 30.74 | 30.72 | 430,800 |
Dec 28, 2023 | 30.81 | 30.85 | 30.64 | 30.71 | 30.69 | 81,000 |
Dec 27, 2023 | 30.70 | 30.77 | 30.60 | 30.75 | 30.73 | 80,900 |
Dec 26, 2023 | 30.54 | 30.66 | 30.48 | 30.63 | 30.61 | 78,500 |
Dec 22, 2023 | 30.60 | 30.60 | 30.36 | 30.49 | 30.47 | 78,900 |
Dec 21, 2023 | 30.48 | 30.48 | 30.18 | 30.38 | 30.36 | 487,300 |
Dec 20, 2023 | 30.24 | 30.26 | 29.88 | 29.90 | 29.88 | 194,800 |
Dec 19, 2023 | 30.26 | 30.26 | 30.13 | 30.19 | 30.17 | 111,800 |
Dec 18, 2023 | 30.08 | 30.08 | 29.90 | 29.97 | 29.95 | 81,400 |
Dec 15, 2023 | 30.26 | 30.26 | 29.86 | 29.92 | 29.90 | 149,100 |
Dec 15, 2023 | 0.311 Dividend | |||||
Dec 14, 2023 | 30.35 | 30.60 | 30.27 | 30.44 | 30.11 | 137,500 |
Dec 13, 2023 | 29.82 | 30.26 | 29.64 | 30.26 | 29.93 | 317,200 |
Dec 12, 2023 | 29.61 | 29.76 | 29.53 | 29.76 | 29.44 | 313,600 |
Dec 11, 2023 | 29.54 | 29.70 | 29.54 | 29.66 | 29.34 | 70,100 |
Dec 08, 2023 | 29.51 | 29.67 | 29.47 | 29.67 | 29.35 | 89,600 |
Dec 07, 2023 | 29.58 | 29.66 | 29.37 | 29.61 | 29.29 | 51,500 |
Dec 06, 2023 | 29.61 | 29.65 | 29.38 | 29.44 | 29.12 | 102,100 |
Dec 05, 2023 | 29.37 | 29.42 | 29.28 | 29.32 | 29.00 | 80,600 |
Dec 04, 2023 | 29.39 | 29.45 | 29.33 | 29.41 | 29.09 | 131,900 |
Dec 01, 2023 | 29.35 | 29.68 | 29.31 | 29.67 | 29.35 | 107,400 |
Nov 30, 2023 | 29.37 | 29.41 | 29.23 | 29.34 | 29.02 | 110,900 |
Nov 29, 2023 | 29.42 | 29.44 | 29.28 | 29.34 | 29.02 | 61,400 |
Nov 28, 2023 | 29.24 | 29.37 | 29.16 | 29.29 | 28.97 | 70,700 |
Nov 27, 2023 | 29.32 | 29.32 | 29.19 | 29.27 | 28.95 | 84,700 |
Nov 24, 2023 | 29.20 | 29.38 | 29.20 | 29.38 | 29.06 | 85,300 |
Nov 22, 2023 | 28.87 | 29.14 | 28.87 | 29.10 | 28.79 | 82,400 |
Nov 21, 2023 | 29.26 | 29.26 | 29.00 | 29.07 | 28.76 | 81,000 |
Nov 20, 2023 | 29.07 | 29.22 | 29.01 | 29.20 | 28.88 | 121,500 |
Nov 17, 2023 | 28.98 | 29.08 | 28.92 | 29.07 | 28.76 | 123,600 |
Nov 16, 2023 | 28.65 | 28.81 | 28.62 | 28.71 | 28.40 | 104,100 |
Nov 15, 2023 | 28.83 | 28.86 | 28.71 | 28.73 | 28.42 | 69,800 |
Nov 14, 2023 | 28.49 | 28.80 | 28.49 | 28.74 | 28.43 | 340,900 |
Nov 13, 2023 | 27.97 | 28.09 | 27.82 | 28.07 | 27.77 | 81,400 |
Nov 10, 2023 | 27.91 | 27.98 | 27.63 | 27.97 | 27.67 | 60,800 |
Nov 09, 2023 | 28.11 | 28.13 | 27.78 | 27.81 | 27.51 | 185,600 |
Nov 08, 2023 | 27.89 | 27.94 | 27.73 | 27.85 | 27.55 | 124,400 |
Nov 07, 2023 | 27.93 | 27.93 | 27.77 | 27.90 | 27.60 | 155,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |