Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 30.38 | 31.08 | 30.38 | 31.07 | 31.07 | 196,700 |
Mar 26, 2024 | 30.45 | 30.45 | 30.05 | 30.13 | 30.13 | 137,500 |
Mar 25, 2024 | 30.46 | 30.75 | 30.21 | 30.25 | 30.25 | 151,100 |
Mar 22, 2024 | 30.92 | 30.97 | 30.33 | 30.40 | 30.40 | 199,100 |
Mar 21, 2024 | 30.89 | 31.26 | 30.75 | 30.92 | 30.92 | 216,700 |
Mar 20, 2024 | 29.72 | 31.08 | 29.72 | 30.79 | 30.79 | 275,000 |
Mar 19, 2024 | 29.57 | 30.06 | 29.57 | 29.90 | 29.90 | 160,100 |
Mar 18, 2024 | 29.94 | 30.03 | 29.55 | 29.62 | 29.62 | 296,200 |
Mar 15, 2024 | 29.77 | 30.39 | 29.77 | 30.05 | 30.05 | 878,700 |
Mar 14, 2024 | 30.88 | 30.88 | 29.77 | 29.88 | 29.88 | 247,200 |
Mar 13, 2024 | 31.08 | 31.45 | 30.90 | 30.99 | 30.99 | 189,200 |
Mar 12, 2024 | 31.34 | 31.60 | 31.02 | 31.24 | 31.24 | 176,200 |
Mar 11, 2024 | 31.60 | 31.83 | 31.50 | 31.54 | 31.54 | 157,200 |
Mar 08, 2024 | 32.00 | 32.20 | 31.53 | 31.66 | 31.66 | 219,300 |
Mar 07, 2024 | 31.66 | 31.92 | 31.61 | 31.87 | 31.87 | 318,000 |
Mar 06, 2024 | 31.29 | 31.92 | 30.80 | 31.34 | 31.34 | 444,500 |
Mar 05, 2024 | 30.27 | 31.32 | 30.27 | 31.22 | 31.22 | 398,900 |
Mar 04, 2024 | 30.71 | 30.99 | 30.38 | 30.45 | 30.45 | 247,200 |
Mar 01, 2024 | 30.77 | 30.80 | 30.28 | 30.64 | 30.64 | 237,500 |
Feb 29, 2024 | 31.17 | 31.48 | 30.78 | 30.88 | 30.88 | 265,200 |
Feb 28, 2024 | 30.37 | 30.94 | 30.37 | 30.64 | 30.64 | 223,200 |
Feb 27, 2024 | 30.74 | 30.96 | 30.58 | 30.76 | 30.76 | 168,900 |
Feb 26, 2024 | 30.67 | 31.02 | 30.51 | 30.62 | 30.62 | 173,500 |
Feb 23, 2024 | 30.76 | 31.15 | 30.54 | 30.82 | 30.82 | 204,700 |
Feb 22, 2024 | 30.76 | 30.92 | 30.62 | 30.78 | 30.78 | 174,300 |
Feb 21, 2024 | 31.01 | 31.06 | 30.69 | 30.84 | 30.84 | 167,400 |
Feb 20, 2024 | 30.80 | 31.39 | 30.71 | 31.01 | 31.01 | 288,000 |
Feb 16, 2024 | 31.30 | 31.58 | 31.08 | 31.20 | 31.20 | 281,700 |
Feb 15, 2024 | 31.02 | 31.74 | 31.02 | 31.58 | 31.58 | 227,800 |
Feb 14, 2024 | 30.65 | 30.88 | 30.19 | 30.84 | 30.84 | 292,200 |
Feb 13, 2024 | 30.45 | 30.73 | 29.85 | 30.21 | 30.21 | 639,900 |
Feb 12, 2024 | 30.98 | 31.88 | 30.88 | 31.47 | 31.47 | 243,400 |
Feb 09, 2024 | 30.65 | 31.03 | 30.31 | 30.91 | 30.91 | 417,500 |
Feb 09, 2024 | 0.17 Dividend | |||||
Feb 08, 2024 | 30.40 | 30.67 | 30.12 | 30.66 | 30.49 | 348,200 |
Feb 07, 2024 | 30.73 | 30.85 | 30.00 | 30.62 | 30.45 | 239,900 |
Feb 06, 2024 | 30.35 | 30.82 | 30.35 | 30.67 | 30.50 | 346,000 |
Feb 05, 2024 | 30.64 | 30.72 | 30.22 | 30.41 | 30.24 | 235,800 |
Feb 02, 2024 | 30.50 | 31.30 | 30.46 | 30.95 | 30.78 | 425,700 |
Feb 01, 2024 | 31.66 | 31.82 | 30.11 | 31.11 | 30.94 | 509,100 |
Jan 31, 2024 | 32.29 | 32.53 | 31.36 | 31.49 | 31.32 | 507,500 |
Jan 30, 2024 | 33.06 | 33.16 | 32.70 | 32.74 | 32.56 | 395,300 |
Jan 29, 2024 | 33.22 | 33.36 | 32.95 | 33.16 | 32.98 | 394,100 |
Jan 26, 2024 | 34.29 | 34.63 | 32.93 | 33.48 | 33.29 | 472,900 |
Jan 25, 2024 | 34.37 | 34.42 | 33.47 | 33.97 | 33.78 | 247,200 |
Jan 24, 2024 | 33.96 | 34.28 | 33.76 | 34.00 | 33.81 | 265,600 |
Jan 23, 2024 | 34.62 | 34.62 | 33.68 | 33.69 | 33.50 | 385,400 |
Jan 22, 2024 | 33.72 | 34.33 | 33.72 | 34.32 | 34.13 | 408,100 |
Jan 19, 2024 | 32.84 | 33.48 | 32.62 | 33.32 | 33.14 | 641,400 |
Jan 18, 2024 | 32.55 | 32.84 | 32.26 | 32.67 | 32.49 | 774,400 |
Jan 17, 2024 | 32.59 | 33.03 | 32.26 | 32.36 | 32.18 | 486,700 |
Jan 16, 2024 | 33.50 | 33.80 | 33.13 | 33.14 | 32.96 | 357,000 |
Jan 12, 2024 | 34.44 | 34.49 | 33.62 | 33.92 | 33.73 | 229,500 |
Jan 11, 2024 | 34.14 | 34.28 | 33.50 | 34.04 | 33.85 | 294,800 |
Jan 10, 2024 | 34.18 | 34.46 | 34.00 | 34.45 | 34.26 | 246,400 |
Jan 09, 2024 | 34.27 | 34.57 | 33.92 | 34.38 | 34.19 | 304,000 |
Jan 08, 2024 | 34.07 | 34.78 | 34.04 | 34.67 | 34.48 | 424,000 |
Jan 05, 2024 | 33.96 | 34.75 | 33.89 | 34.19 | 34.00 | 446,500 |
Jan 04, 2024 | 33.62 | 33.81 | 33.57 | 33.70 | 33.51 | 380,700 |
Jan 03, 2024 | 34.52 | 34.52 | 33.41 | 33.45 | 33.26 | 321,800 |
Jan 02, 2024 | 34.76 | 35.45 | 34.62 | 34.81 | 34.62 | 382,400 |
Dec 29, 2023 | 35.47 | 35.62 | 34.90 | 35.21 | 35.01 | 256,000 |
Dec 28, 2023 | 35.34 | 35.59 | 35.32 | 35.46 | 35.26 | 293,600 |
Dec 27, 2023 | 35.48 | 35.66 | 35.27 | 35.40 | 35.20 | 476,400 |
Dec 26, 2023 | 35.18 | 35.59 | 34.79 | 35.34 | 35.14 | 163,500 |
Dec 22, 2023 | 34.92 | 35.32 | 34.88 | 34.93 | 34.74 | 183,400 |
Dec 21, 2023 | 34.42 | 34.74 | 34.11 | 34.71 | 34.52 | 292,100 |
Dec 20, 2023 | 34.48 | 35.22 | 34.09 | 34.16 | 33.97 | 510,700 |
Dec 19, 2023 | 34.03 | 34.85 | 33.88 | 34.56 | 34.37 | 615,800 |
Dec 18, 2023 | 34.29 | 34.43 | 33.82 | 33.95 | 33.76 | 253,500 |
Dec 15, 2023 | 34.44 | 34.85 | 33.90 | 34.11 | 33.92 | 1,312,800 |
Dec 14, 2023 | 34.16 | 34.68 | 33.82 | 34.48 | 34.29 | 538,300 |
Dec 13, 2023 | 32.10 | 33.46 | 31.84 | 33.39 | 33.20 | 425,200 |
Dec 12, 2023 | 31.95 | 32.26 | 31.78 | 31.92 | 31.74 | 145,700 |
Dec 11, 2023 | 31.93 | 32.09 | 31.67 | 32.04 | 31.86 | 146,800 |
Dec 08, 2023 | 32.08 | 32.38 | 31.83 | 32.06 | 31.88 | 151,400 |
Dec 07, 2023 | 31.35 | 32.12 | 31.35 | 32.00 | 31.82 | 258,400 |
Dec 06, 2023 | 31.59 | 32.23 | 31.28 | 31.39 | 31.22 | 140,500 |
Dec 05, 2023 | 31.50 | 31.65 | 31.20 | 31.27 | 31.10 | 176,100 |
Dec 04, 2023 | 30.40 | 31.67 | 30.40 | 31.67 | 31.49 | 260,900 |
Dec 01, 2023 | 29.22 | 30.78 | 29.22 | 30.76 | 30.59 | 284,000 |
Nov 30, 2023 | 29.57 | 29.66 | 29.30 | 29.45 | 29.29 | 182,800 |
Nov 29, 2023 | 29.57 | 30.00 | 29.43 | 29.53 | 29.37 | 240,700 |
Nov 28, 2023 | 29.42 | 29.42 | 29.07 | 29.36 | 29.20 | 184,500 |
Nov 27, 2023 | 29.39 | 29.62 | 29.19 | 29.33 | 29.17 | 175,000 |
Nov 24, 2023 | 29.89 | 30.08 | 29.62 | 29.65 | 29.49 | 123,600 |
Nov 22, 2023 | 30.18 | 30.24 | 29.63 | 29.75 | 29.59 | 147,200 |
Nov 21, 2023 | 30.52 | 30.52 | 29.78 | 29.83 | 29.66 | 180,300 |
Nov 20, 2023 | 30.61 | 30.84 | 30.51 | 30.63 | 30.46 | 303,900 |
Nov 17, 2023 | 30.85 | 31.12 | 30.59 | 30.73 | 30.56 | 389,000 |
Nov 16, 2023 | 31.20 | 31.20 | 30.40 | 30.54 | 30.37 | 268,300 |
Nov 15, 2023 | 30.59 | 31.42 | 30.59 | 31.14 | 30.97 | 400,300 |
Nov 14, 2023 | 29.74 | 30.68 | 29.57 | 30.66 | 30.49 | 403,600 |
Nov 13, 2023 | 28.54 | 28.93 | 28.49 | 28.69 | 28.53 | 119,400 |
Nov 10, 2023 | 28.57 | 29.00 | 28.45 | 28.76 | 28.60 | 231,900 |
Nov 10, 2023 | 0.16 Dividend | |||||
Nov 09, 2023 | 28.93 | 29.12 | 28.52 | 28.66 | 28.34 | 158,300 |
Nov 08, 2023 | 29.26 | 29.26 | 28.69 | 28.88 | 28.56 | 278,800 |
Nov 07, 2023 | 29.48 | 29.61 | 29.05 | 29.14 | 28.82 | 348,800 |
Nov 06, 2023 | 29.75 | 29.85 | 29.44 | 29.53 | 29.20 | 1,025,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |