Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 32.09 | 32.19 | 31.82 | 31.87 | 31.87 | 942,300 |
Mar 15, 2024 | 31.52 | 31.79 | 31.45 | 31.65 | 31.65 | 836,800 |
Mar 14, 2024 | 32.11 | 32.11 | 31.33 | 31.56 | 31.56 | 954,800 |
Mar 13, 2024 | 32.17 | 32.21 | 31.94 | 32.08 | 32.08 | 1,360,300 |
Mar 12, 2024 | 31.98 | 32.35 | 31.60 | 32.35 | 32.35 | 1,079,600 |
Mar 11, 2024 | 32.16 | 32.16 | 31.78 | 31.84 | 31.84 | 1,290,200 |
Mar 08, 2024 | 33.26 | 33.60 | 32.27 | 32.38 | 32.38 | 2,272,800 |
Mar 07, 2024 | 32.69 | 32.92 | 32.51 | 32.89 | 32.89 | 1,872,000 |
Mar 06, 2024 | 32.26 | 32.58 | 32.04 | 32.35 | 32.35 | 1,615,800 |
Mar 05, 2024 | 31.97 | 32.04 | 31.51 | 31.70 | 31.70 | 1,035,000 |
Mar 04, 2024 | 32.03 | 32.26 | 31.88 | 31.97 | 31.97 | 1,610,200 |
Mar 01, 2024 | 31.38 | 31.76 | 31.13 | 31.74 | 31.74 | 1,313,600 |
Feb 29, 2024 | 31.10 | 31.34 | 30.98 | 31.18 | 31.18 | 1,183,200 |
Feb 28, 2024 | 31.00 | 31.02 | 30.69 | 30.81 | 30.81 | 978,500 |
Feb 27, 2024 | 31.33 | 31.34 | 30.97 | 31.14 | 31.14 | 1,229,600 |
Feb 26, 2024 | 31.18 | 31.18 | 30.88 | 31.01 | 31.01 | 1,403,100 |
Feb 23, 2024 | 30.97 | 31.14 | 30.61 | 30.73 | 30.73 | 1,434,400 |
Feb 22, 2024 | 30.58 | 30.80 | 30.38 | 30.76 | 30.76 | 1,719,900 |
Feb 21, 2024 | 29.67 | 29.67 | 29.24 | 29.46 | 29.46 | 1,638,700 |
Feb 20, 2024 | 30.07 | 30.08 | 29.56 | 29.82 | 29.82 | 1,614,100 |
Feb 16, 2024 | 30.30 | 30.30 | 29.84 | 29.97 | 29.97 | 1,193,800 |
Feb 15, 2024 | 30.13 | 30.24 | 30.01 | 30.14 | 30.14 | 1,385,200 |
Feb 14, 2024 | 29.70 | 29.90 | 29.51 | 29.89 | 29.89 | 1,066,700 |
Feb 13, 2024 | 29.23 | 29.63 | 28.85 | 29.28 | 29.28 | 1,571,400 |
Feb 12, 2024 | 30.00 | 30.32 | 29.86 | 29.99 | 29.99 | 1,432,700 |
Feb 09, 2024 | 29.59 | 29.95 | 29.53 | 29.91 | 29.91 | 1,376,200 |
Feb 08, 2024 | 29.32 | 29.47 | 29.13 | 29.37 | 29.37 | 889,900 |
Feb 07, 2024 | 29.11 | 29.35 | 29.00 | 29.32 | 29.32 | 1,016,500 |
Feb 06, 2024 | 29.20 | 29.20 | 28.76 | 29.07 | 29.07 | 939,200 |
Feb 05, 2024 | 29.31 | 29.38 | 29.00 | 29.30 | 29.30 | 919,900 |
Feb 02, 2024 | 29.03 | 29.42 | 28.90 | 29.39 | 29.39 | 1,052,300 |
Feb 01, 2024 | 28.83 | 29.14 | 28.70 | 29.13 | 29.13 | 961,300 |
Jan 31, 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 28.58 | 1,465,400 |
Jan 30, 2024 | 29.46 | 29.47 | 29.20 | 29.23 | 29.23 | 798,800 |
Jan 29, 2024 | 29.07 | 29.56 | 28.99 | 29.56 | 29.56 | 831,900 |
Jan 26, 2024 | 29.05 | 29.33 | 29.04 | 29.20 | 29.20 | 1,184,100 |
Jan 25, 2024 | 29.09 | 29.24 | 28.88 | 29.00 | 29.00 | 908,300 |
Jan 24, 2024 | 29.27 | 29.30 | 28.84 | 28.86 | 28.86 | 1,187,700 |
Jan 23, 2024 | 29.15 | 29.18 | 28.89 | 29.05 | 29.05 | 954,000 |
Jan 22, 2024 | 28.96 | 29.24 | 28.96 | 29.07 | 29.07 | 1,392,200 |
Jan 19, 2024 | 28.49 | 28.72 | 28.22 | 28.71 | 28.71 | 1,162,600 |
Jan 18, 2024 | 28.45 | 28.46 | 28.15 | 28.45 | 28.45 | 1,134,900 |
Jan 17, 2024 | 28.21 | 28.21 | 27.80 | 28.14 | 28.14 | 1,264,400 |
Jan 16, 2024 | 28.66 | 28.78 | 28.46 | 28.59 | 28.59 | 2,329,600 |
Jan 12, 2024 | 28.93 | 29.09 | 28.75 | 28.79 | 28.79 | 775,100 |
Jan 11, 2024 | 28.69 | 28.78 | 28.29 | 28.68 | 28.68 | 1,097,300 |
Jan 10, 2024 | 28.12 | 28.47 | 28.12 | 28.41 | 28.41 | 1,283,500 |
Jan 09, 2024 | 27.65 | 27.91 | 27.48 | 27.73 | 27.73 | 618,200 |
Jan 08, 2024 | 26.99 | 27.72 | 26.97 | 27.70 | 27.70 | 1,135,100 |
Jan 05, 2024 | 26.76 | 27.08 | 26.69 | 26.84 | 26.84 | 847,200 |
Jan 04, 2024 | 26.88 | 27.06 | 26.74 | 26.87 | 26.87 | 5,300,300 |
Jan 03, 2024 | 27.32 | 27.37 | 26.90 | 26.93 | 26.93 | 3,850,800 |
Jan 02, 2024 | 28.22 | 28.22 | 27.63 | 27.71 | 27.71 | 2,393,200 |
Dec 29, 2023 | 28.74 | 28.77 | 28.39 | 28.50 | 28.50 | 706,700 |
Dec 28, 2023 | 28.76 | 28.85 | 28.68 | 28.72 | 28.72 | 607,000 |
Dec 28, 2023 | 0.004 Dividend | |||||
Dec 27, 2023 | 28.72 | 28.72 | 28.54 | 28.69 | 28.69 | 912,200 |
Dec 26, 2023 | 28.47 | 28.66 | 28.40 | 28.61 | 28.61 | 653,300 |
Dec 22, 2023 | 28.61 | 28.61 | 28.25 | 28.39 | 28.39 | 566,800 |
Dec 21, 2023 | 28.34 | 28.50 | 28.18 | 28.50 | 28.50 | 1,356,900 |
Dec 20, 2023 | 28.63 | 28.64 | 27.90 | 27.91 | 27.91 | 855,600 |
Dec 19, 2023 | 28.43 | 28.60 | 28.40 | 28.59 | 28.59 | 1,098,300 |
Dec 18, 2023 | 28.21 | 28.33 | 28.07 | 28.25 | 28.25 | 806,800 |
Dec 15, 2023 | 28.24 | 28.44 | 28.13 | 28.19 | 28.19 | 1,019,800 |
Dec 14, 2023 | 27.71 | 28.03 | 27.62 | 27.92 | 27.92 | 2,201,300 |
Dec 13, 2023 | 27.01 | 27.49 | 26.74 | 27.44 | 27.44 | 1,364,200 |
Dec 12, 2023 | 26.80 | 26.98 | 26.68 | 26.98 | 26.98 | 623,900 |
Dec 11, 2023 | 26.73 | 26.88 | 26.67 | 26.84 | 26.84 | 1,008,300 |
Dec 08, 2023 | 26.51 | 26.77 | 26.38 | 26.72 | 26.72 | 1,092,500 |
Dec 07, 2023 | 26.40 | 26.56 | 26.24 | 26.55 | 26.55 | 832,300 |
Dec 06, 2023 | 26.80 | 26.85 | 26.35 | 26.36 | 26.36 | 990,100 |
Dec 05, 2023 | 26.56 | 26.65 | 26.39 | 26.57 | 26.57 | 848,100 |
Dec 04, 2023 | 26.69 | 26.87 | 26.48 | 26.72 | 26.72 | 1,501,400 |
Dec 01, 2023 | 26.38 | 27.03 | 26.32 | 27.03 | 27.03 | 1,087,100 |
Nov 30, 2023 | 26.71 | 26.71 | 26.36 | 26.43 | 26.43 | 910,300 |
Nov 29, 2023 | 26.44 | 26.69 | 26.44 | 26.53 | 26.53 | 2,271,200 |
Nov 28, 2023 | 26.14 | 26.29 | 26.06 | 26.16 | 26.16 | 694,600 |
Nov 27, 2023 | 26.19 | 26.29 | 26.09 | 26.25 | 26.25 | 423,500 |
Nov 24, 2023 | 26.20 | 26.29 | 26.14 | 26.24 | 26.24 | 266,100 |
Nov 22, 2023 | 26.40 | 26.48 | 26.07 | 26.25 | 26.25 | 1,507,700 |
Nov 21, 2023 | 26.23 | 26.35 | 26.15 | 26.26 | 26.26 | 1,914,700 |
Nov 20, 2023 | 25.98 | 26.32 | 25.93 | 26.23 | 26.23 | 1,837,100 |
Nov 17, 2023 | 25.79 | 25.91 | 25.75 | 25.85 | 25.85 | 1,530,900 |
Nov 16, 2023 | 25.54 | 25.69 | 25.45 | 25.68 | 25.68 | 1,066,600 |
Nov 15, 2023 | 25.73 | 25.92 | 25.55 | 25.64 | 25.64 | 2,442,800 |
Nov 14, 2023 | 25.30 | 25.55 | 25.21 | 25.53 | 25.53 | 1,080,800 |
Nov 13, 2023 | 24.49 | 24.67 | 24.37 | 24.61 | 24.61 | 721,200 |
Nov 10, 2023 | 24.32 | 24.57 | 24.16 | 24.57 | 24.57 | 504,000 |
Nov 09, 2023 | 24.62 | 24.74 | 24.16 | 24.19 | 24.19 | 560,100 |
Nov 08, 2023 | 24.30 | 24.43 | 24.19 | 24.31 | 24.31 | 572,000 |
Nov 07, 2023 | 24.27 | 24.50 | 24.23 | 24.39 | 24.39 | 468,800 |
Nov 06, 2023 | 24.73 | 24.73 | 24.28 | 24.43 | 24.43 | 425,000 |
Nov 03, 2023 | 24.21 | 24.51 | 24.11 | 24.45 | 24.45 | 638,600 |
Nov 02, 2023 | 23.56 | 23.88 | 23.55 | 23.85 | 23.85 | 804,900 |
Nov 01, 2023 | 22.82 | 23.11 | 22.77 | 23.10 | 23.10 | 784,700 |
Oct 31, 2023 | 22.56 | 22.82 | 22.47 | 22.77 | 22.77 | 1,068,000 |
Oct 30, 2023 | 22.61 | 22.70 | 22.40 | 22.53 | 22.53 | 913,700 |
Oct 27, 2023 | 22.63 | 22.63 | 22.26 | 22.34 | 22.34 | 863,000 |
Oct 26, 2023 | 22.62 | 22.80 | 22.28 | 22.41 | 22.41 | 1,376,800 |
Oct 25, 2023 | 23.25 | 23.33 | 22.74 | 22.74 | 22.74 | 1,076,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |