Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.25 | 35.38 | 35.25 | 35.31 | 35.31 | 201,900 |
Mar 27, 2024 | 34.98 | 35.21 | 34.97 | 35.21 | 35.21 | 94,700 |
Mar 26, 2024 | 34.97 | 35.05 | 34.83 | 34.86 | 34.86 | 193,600 |
Mar 25, 2024 | 34.89 | 35.10 | 34.89 | 34.91 | 34.91 | 154,400 |
Mar 22, 2024 | 35.15 | 35.17 | 34.94 | 34.96 | 34.96 | 130,800 |
Mar 21, 2024 | 35.41 | 35.54 | 35.38 | 35.38 | 35.38 | 191,800 |
Mar 20, 2024 | 35.01 | 35.34 | 34.97 | 35.32 | 35.32 | 302,200 |
Mar 19, 2024 | 35.01 | 35.13 | 34.96 | 35.02 | 35.02 | 175,700 |
Mar 18, 2024 | 35.08 | 35.08 | 34.92 | 34.98 | 34.98 | 199,800 |
Mar 15, 2024 | 34.88 | 35.07 | 34.88 | 35.00 | 35.00 | 174,700 |
Mar 14, 2024 | 35.17 | 35.17 | 34.82 | 34.97 | 34.97 | 183,300 |
Mar 13, 2024 | 35.00 | 35.21 | 34.98 | 35.16 | 35.16 | 283,700 |
Mar 12, 2024 | 34.84 | 34.93 | 34.74 | 34.93 | 34.93 | 219,100 |
Mar 11, 2024 | 34.64 | 34.84 | 34.60 | 34.81 | 34.81 | 198,100 |
Mar 08, 2024 | 34.92 | 35.01 | 34.70 | 34.76 | 34.76 | 187,600 |
Mar 07, 2024 | 34.68 | 34.86 | 34.68 | 34.85 | 34.85 | 170,100 |
Mar 06, 2024 | 34.64 | 34.71 | 34.46 | 34.54 | 34.54 | 246,000 |
Mar 05, 2024 | 34.43 | 34.57 | 34.36 | 34.41 | 34.41 | 284,900 |
Mar 04, 2024 | 34.42 | 34.51 | 34.36 | 34.42 | 34.42 | 192,800 |
Mar 01, 2024 | 34.23 | 34.53 | 34.22 | 34.47 | 34.47 | 238,300 |
Feb 29, 2024 | 34.08 | 34.18 | 34.03 | 34.14 | 34.14 | 151,300 |
Feb 28, 2024 | 34.03 | 34.10 | 33.94 | 33.95 | 33.95 | 224,000 |
Feb 27, 2024 | 34.02 | 34.10 | 33.97 | 34.06 | 34.06 | 302,100 |
Feb 26, 2024 | 34.13 | 34.25 | 34.01 | 34.06 | 34.06 | 294,200 |
Feb 23, 2024 | 34.02 | 34.23 | 33.98 | 34.20 | 34.20 | 153,300 |
Feb 22, 2024 | 34.00 | 34.11 | 33.95 | 34.04 | 34.04 | 256,800 |
Feb 21, 2024 | 33.79 | 33.84 | 33.69 | 33.82 | 33.82 | 167,500 |
Feb 20, 2024 | 33.90 | 33.97 | 33.82 | 33.89 | 33.89 | 198,500 |
Feb 16, 2024 | 33.88 | 34.04 | 33.85 | 33.92 | 33.92 | 148,700 |
Feb 15, 2024 | 33.43 | 33.90 | 33.42 | 33.88 | 33.88 | 525,400 |
Feb 14, 2024 | 33.09 | 33.34 | 33.06 | 33.34 | 33.34 | 333,500 |
Feb 13, 2024 | 33.18 | 33.22 | 32.65 | 32.85 | 32.85 | 242,800 |
Feb 12, 2024 | 33.56 | 33.74 | 33.52 | 33.61 | 33.61 | 155,100 |
Feb 09, 2024 | 33.42 | 33.55 | 33.34 | 33.52 | 33.52 | 151,200 |
Feb 08, 2024 | 33.43 | 33.48 | 33.18 | 33.37 | 33.37 | 189,000 |
Feb 07, 2024 | 33.44 | 33.50 | 33.37 | 33.46 | 33.46 | 96,400 |
Feb 06, 2024 | 33.31 | 33.47 | 33.31 | 33.44 | 33.44 | 149,800 |
Feb 05, 2024 | 33.54 | 33.55 | 33.22 | 33.30 | 33.30 | 261,300 |
Feb 02, 2024 | 33.67 | 33.67 | 33.40 | 33.64 | 33.64 | 240,100 |
Feb 01, 2024 | 33.67 | 33.80 | 33.50 | 33.69 | 33.69 | 275,500 |
Jan 31, 2024 | 33.83 | 33.90 | 33.52 | 33.56 | 33.56 | 523,400 |
Jan 30, 2024 | 33.76 | 33.90 | 33.66 | 33.85 | 33.85 | 158,300 |
Jan 29, 2024 | 33.63 | 33.84 | 33.52 | 33.81 | 33.81 | 265,500 |
Jan 26, 2024 | 33.63 | 33.71 | 33.60 | 33.68 | 33.68 | 107,500 |
Jan 25, 2024 | 33.62 | 33.67 | 33.52 | 33.66 | 33.66 | 257,400 |
Jan 24, 2024 | 33.71 | 33.72 | 33.51 | 33.53 | 33.53 | 534,100 |
Jan 23, 2024 | 33.40 | 33.54 | 33.40 | 33.52 | 33.52 | 173,600 |
Jan 22, 2024 | 33.38 | 33.42 | 33.22 | 33.35 | 33.35 | 358,200 |
Jan 19, 2024 | 33.09 | 33.32 | 32.94 | 33.31 | 33.31 | 210,000 |
Jan 18, 2024 | 33.06 | 33.13 | 32.93 | 33.07 | 33.07 | 320,900 |
Jan 17, 2024 | 33.15 | 33.17 | 32.82 | 32.98 | 32.98 | 234,800 |
Jan 16, 2024 | 33.40 | 33.45 | 33.21 | 33.36 | 33.36 | 224,000 |
Jan 15, 2024 | 33.39 | 33.59 | 33.35 | 33.57 | 33.57 | 170,000 |
Jan 12, 2024 | 33.48 | 33.68 | 33.39 | 33.43 | 33.43 | 192,800 |
Jan 11, 2024 | 33.43 | 33.50 | 33.10 | 33.33 | 33.33 | 139,000 |
Jan 10, 2024 | 33.41 | 33.51 | 33.41 | 33.43 | 33.43 | 196,700 |
Jan 09, 2024 | 33.50 | 33.50 | 33.26 | 33.43 | 33.43 | 152,600 |
Jan 08, 2024 | 33.22 | 33.56 | 33.22 | 33.55 | 33.55 | 167,000 |
Jan 05, 2024 | 33.19 | 33.46 | 33.18 | 33.33 | 33.33 | 321,100 |
Jan 04, 2024 | 33.15 | 33.35 | 33.11 | 33.24 | 33.24 | 230,200 |
Jan 03, 2024 | 33.03 | 33.26 | 32.97 | 33.16 | 33.16 | 281,300 |
Jan 02, 2024 | 33.27 | 33.33 | 33.16 | 33.24 | 33.24 | 278,300 |
Dec 29, 2023 | 33.34 | 33.37 | 33.19 | 33.37 | 33.37 | 103,000 |
Dec 28, 2023 | 33.38 | 33.46 | 33.30 | 33.32 | 33.32 | 196,900 |
Dec 28, 2023 | 0.188 Dividend | |||||
Dec 27, 2023 | 33.44 | 33.72 | 33.44 | 33.60 | 33.41 | 206,400 |
Dec 22, 2023 | 33.29 | 33.47 | 33.29 | 33.37 | 33.18 | 185,900 |
Dec 21, 2023 | 33.11 | 33.26 | 33.05 | 33.20 | 33.01 | 135,800 |
Dec 20, 2023 | 33.33 | 33.39 | 32.92 | 32.93 | 32.75 | 359,100 |
Dec 19, 2023 | 33.00 | 33.33 | 32.99 | 33.31 | 33.12 | 266,200 |
Dec 18, 2023 | 32.93 | 33.04 | 32.91 | 32.97 | 32.79 | 251,300 |
Dec 15, 2023 | 33.17 | 33.21 | 32.77 | 32.81 | 32.63 | 291,000 |
Dec 14, 2023 | 33.14 | 33.30 | 33.11 | 33.22 | 33.03 | 274,200 |
Dec 13, 2023 | 32.30 | 32.95 | 32.17 | 32.95 | 32.77 | 370,100 |
Dec 12, 2023 | 32.36 | 32.40 | 32.20 | 32.32 | 32.14 | 268,200 |
Dec 11, 2023 | 32.41 | 32.45 | 32.27 | 32.45 | 32.27 | 212,700 |
Dec 08, 2023 | 32.38 | 32.54 | 32.37 | 32.47 | 32.29 | 130,600 |
Dec 07, 2023 | 32.46 | 32.46 | 32.32 | 32.38 | 32.20 | 161,000 |
Dec 06, 2023 | 32.61 | 32.70 | 32.36 | 32.36 | 32.18 | 285,000 |
Dec 05, 2023 | 32.52 | 32.64 | 32.48 | 32.52 | 32.34 | 296,700 |
Dec 04, 2023 | 32.52 | 32.66 | 32.44 | 32.57 | 32.39 | 213,400 |
Dec 01, 2023 | 32.22 | 32.64 | 32.22 | 32.63 | 32.45 | 189,800 |
Nov 30, 2023 | 32.22 | 32.30 | 32.09 | 32.30 | 32.12 | 207,700 |
Nov 29, 2023 | 32.02 | 32.14 | 31.96 | 32.09 | 31.91 | 179,700 |
Nov 28, 2023 | 31.83 | 32.00 | 31.74 | 31.95 | 31.77 | 377,000 |
Nov 27, 2023 | 32.04 | 32.05 | 31.92 | 31.94 | 31.76 | 218,700 |
Nov 24, 2023 | 32.00 | 32.12 | 32.00 | 32.04 | 31.86 | 120,700 |
Nov 23, 2023 | 31.99 | 32.16 | 31.99 | 32.08 | 31.90 | 49,300 |
Nov 22, 2023 | 32.05 | 32.12 | 31.96 | 32.06 | 31.88 | 342,300 |
Nov 21, 2023 | 32.20 | 32.30 | 32.04 | 32.06 | 31.88 | 195,600 |
Nov 20, 2023 | 32.13 | 32.28 | 32.08 | 32.25 | 32.07 | 192,600 |
Nov 17, 2023 | 32.01 | 32.19 | 32.01 | 32.14 | 31.96 | 170,600 |
Nov 16, 2023 | 31.90 | 32.00 | 31.82 | 31.96 | 31.78 | 232,600 |
Nov 15, 2023 | 31.96 | 32.09 | 31.91 | 31.94 | 31.76 | 390,300 |
Nov 14, 2023 | 31.68 | 31.97 | 31.68 | 31.90 | 31.72 | 318,200 |
Nov 13, 2023 | 31.29 | 31.49 | 31.24 | 31.39 | 31.21 | 392,200 |
Nov 10, 2023 | 31.22 | 31.30 | 31.06 | 31.29 | 31.11 | 200,900 |
Nov 09, 2023 | 31.27 | 31.50 | 31.17 | 31.19 | 31.02 | 661,300 |
Nov 08, 2023 | 31.16 | 31.27 | 31.02 | 31.08 | 30.91 | 190,200 |
Nov 07, 2023 | 31.32 | 31.32 | 31.10 | 31.17 | 31.00 | 212,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |