Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 33.22 | 33.77 | 33.00 | 33.66 | 33.66 | 118,900 |
Mar 27, 2024 | 32.85 | 33.41 | 32.81 | 33.28 | 33.28 | 126,900 |
Mar 26, 2024 | 32.64 | 32.99 | 32.44 | 32.52 | 32.52 | 83,100 |
Mar 25, 2024 | 32.31 | 32.86 | 32.17 | 32.50 | 32.50 | 133,700 |
Mar 22, 2024 | 33.01 | 33.01 | 32.14 | 32.14 | 32.14 | 58,200 |
Mar 21, 2024 | 33.02 | 33.27 | 32.66 | 32.83 | 32.83 | 151,900 |
Mar 20, 2024 | 31.63 | 32.91 | 31.43 | 32.85 | 32.85 | 98,800 |
Mar 19, 2024 | 31.75 | 32.48 | 31.75 | 31.82 | 31.82 | 127,100 |
Mar 18, 2024 | 32.30 | 32.38 | 31.71 | 32.05 | 32.05 | 126,500 |
Mar 15, 2024 | 31.28 | 31.94 | 31.28 | 31.94 | 31.94 | 200,200 |
Mar 14, 2024 | 31.21 | 31.85 | 31.21 | 31.49 | 31.49 | 242,700 |
Mar 13, 2024 | 31.19 | 31.78 | 31.19 | 31.37 | 31.37 | 144,400 |
Mar 12, 2024 | 31.63 | 32.05 | 31.00 | 31.29 | 31.29 | 292,800 |
Mar 11, 2024 | 32.98 | 33.11 | 31.71 | 31.79 | 31.79 | 125,500 |
Mar 08, 2024 | 33.23 | 33.31 | 32.95 | 33.13 | 33.13 | 143,300 |
Mar 07, 2024 | 32.27 | 33.12 | 32.09 | 32.92 | 32.92 | 178,000 |
Mar 07, 2024 | 0.15 Dividend | |||||
Mar 06, 2024 | 32.83 | 32.88 | 32.10 | 32.39 | 32.24 | 137,900 |
Mar 05, 2024 | 33.05 | 33.33 | 32.19 | 32.41 | 32.26 | 137,700 |
Mar 04, 2024 | 34.46 | 35.38 | 33.38 | 33.42 | 33.27 | 110,200 |
Mar 01, 2024 | 33.90 | 34.38 | 33.27 | 34.04 | 33.88 | 231,300 |
Feb 29, 2024 | 33.93 | 34.36 | 33.65 | 34.00 | 33.84 | 230,600 |
Feb 28, 2024 | 33.77 | 34.38 | 33.18 | 33.80 | 33.64 | 286,000 |
Feb 27, 2024 | 30.36 | 34.88 | 30.32 | 34.44 | 34.28 | 465,900 |
Feb 26, 2024 | 29.70 | 29.70 | 28.58 | 28.95 | 28.82 | 236,800 |
Feb 23, 2024 | 29.06 | 29.59 | 28.81 | 29.55 | 29.41 | 116,300 |
Feb 22, 2024 | 29.23 | 29.40 | 28.80 | 29.01 | 28.88 | 98,400 |
Feb 21, 2024 | 28.98 | 29.31 | 28.52 | 29.31 | 29.17 | 80,500 |
Feb 20, 2024 | 28.56 | 29.20 | 28.52 | 28.90 | 28.77 | 350,700 |
Feb 16, 2024 | 29.65 | 29.80 | 28.84 | 28.84 | 28.71 | 104,400 |
Feb 15, 2024 | 29.82 | 30.19 | 29.53 | 29.82 | 29.68 | 116,000 |
Feb 14, 2024 | 29.38 | 29.79 | 29.16 | 29.75 | 29.61 | 135,000 |
Feb 13, 2024 | 30.22 | 30.40 | 28.78 | 28.89 | 28.76 | 149,100 |
Feb 12, 2024 | 30.10 | 31.03 | 30.10 | 30.90 | 30.76 | 68,700 |
Feb 09, 2024 | 30.29 | 30.44 | 29.92 | 30.05 | 29.91 | 155,400 |
Feb 08, 2024 | 29.59 | 30.22 | 29.51 | 30.05 | 29.91 | 102,900 |
Feb 07, 2024 | 30.47 | 30.48 | 29.65 | 29.65 | 29.51 | 147,800 |
Feb 06, 2024 | 30.68 | 30.86 | 30.20 | 30.47 | 30.33 | 116,000 |
Feb 05, 2024 | 30.63 | 30.68 | 30.08 | 30.61 | 30.47 | 114,600 |
Feb 02, 2024 | 30.13 | 30.83 | 29.97 | 30.73 | 30.59 | 113,600 |
Feb 01, 2024 | 30.25 | 30.47 | 29.49 | 30.41 | 30.27 | 146,000 |
Jan 31, 2024 | 29.98 | 30.54 | 29.94 | 29.97 | 29.83 | 152,600 |
Jan 30, 2024 | 30.01 | 30.40 | 29.80 | 30.21 | 30.07 | 193,700 |
Jan 29, 2024 | 29.90 | 30.34 | 29.60 | 30.22 | 30.08 | 108,400 |
Jan 26, 2024 | 29.37 | 29.70 | 28.80 | 29.56 | 29.42 | 292,400 |
Jan 25, 2024 | 29.57 | 29.60 | 28.88 | 29.16 | 29.02 | 167,000 |
Jan 24, 2024 | 28.33 | 29.27 | 28.20 | 29.27 | 29.13 | 135,200 |
Jan 23, 2024 | 28.60 | 28.70 | 28.18 | 28.20 | 28.07 | 116,300 |
Jan 22, 2024 | 27.92 | 28.43 | 27.83 | 28.38 | 28.25 | 74,100 |
Jan 19, 2024 | 27.80 | 27.80 | 27.07 | 27.68 | 27.55 | 70,700 |
Jan 18, 2024 | 27.35 | 27.64 | 27.10 | 27.62 | 27.49 | 91,500 |
Jan 17, 2024 | 26.81 | 27.26 | 26.81 | 27.20 | 27.07 | 154,700 |
Jan 16, 2024 | 26.95 | 27.24 | 26.73 | 27.12 | 26.99 | 107,100 |
Jan 12, 2024 | 27.62 | 27.62 | 27.06 | 27.22 | 27.09 | 72,300 |
Jan 11, 2024 | 27.33 | 27.33 | 26.52 | 27.26 | 27.13 | 115,700 |
Jan 10, 2024 | 27.20 | 27.30 | 26.86 | 27.30 | 27.17 | 88,700 |
Jan 09, 2024 | 27.56 | 27.56 | 27.01 | 27.21 | 27.08 | 87,700 |
Jan 08, 2024 | 27.40 | 28.01 | 27.33 | 27.88 | 27.75 | 150,500 |
Jan 05, 2024 | 27.09 | 27.44 | 26.65 | 27.31 | 27.18 | 157,200 |
Jan 04, 2024 | 28.04 | 28.04 | 27.15 | 27.23 | 27.10 | 94,400 |
Jan 03, 2024 | 28.46 | 28.73 | 27.84 | 27.92 | 27.79 | 84,400 |
Jan 02, 2024 | 29.30 | 29.67 | 28.44 | 28.56 | 28.43 | 255,600 |
Dec 29, 2023 | 29.37 | 29.64 | 29.30 | 29.53 | 29.39 | 87,200 |
Dec 28, 2023 | 29.31 | 29.60 | 29.25 | 29.46 | 29.32 | 57,000 |
Dec 27, 2023 | 29.26 | 29.52 | 29.12 | 29.48 | 29.34 | 111,000 |
Dec 26, 2023 | 29.35 | 29.75 | 29.12 | 29.28 | 29.14 | 67,100 |
Dec 22, 2023 | 29.52 | 29.85 | 28.98 | 29.24 | 29.10 | 73,900 |
Dec 21, 2023 | 28.98 | 29.88 | 28.70 | 29.59 | 29.45 | 195,000 |
Dec 20, 2023 | 28.98 | 29.70 | 28.73 | 28.78 | 28.65 | 123,900 |
Dec 19, 2023 | 28.42 | 29.14 | 28.42 | 28.98 | 28.85 | 124,800 |
Dec 18, 2023 | 28.27 | 28.49 | 27.97 | 28.20 | 28.07 | 129,300 |
Dec 15, 2023 | 28.94 | 29.18 | 28.05 | 28.07 | 27.94 | 319,800 |
Dec 14, 2023 | 28.49 | 29.12 | 28.27 | 28.54 | 28.41 | 171,300 |
Dec 13, 2023 | 27.99 | 28.12 | 27.20 | 28.07 | 27.94 | 197,200 |
Dec 12, 2023 | 28.24 | 28.39 | 27.85 | 28.05 | 27.92 | 151,200 |
Dec 11, 2023 | 28.10 | 28.26 | 28.02 | 28.15 | 28.02 | 100,600 |
Dec 08, 2023 | 28.08 | 28.45 | 27.82 | 28.10 | 27.97 | 67,400 |
Dec 07, 2023 | 27.73 | 28.17 | 27.59 | 28.17 | 28.04 | 68,700 |
Dec 06, 2023 | 28.07 | 28.50 | 27.61 | 27.62 | 27.49 | 101,900 |
Dec 05, 2023 | 28.51 | 28.51 | 28.05 | 28.07 | 27.94 | 101,700 |
Dec 04, 2023 | 27.91 | 28.68 | 27.91 | 28.64 | 28.51 | 80,200 |
Dec 01, 2023 | 27.25 | 27.98 | 27.05 | 27.92 | 27.79 | 82,000 |
Nov 30, 2023 | 27.27 | 27.49 | 26.91 | 27.18 | 27.05 | 183,300 |
Nov 29, 2023 | 27.03 | 27.23 | 26.98 | 27.11 | 26.98 | 111,100 |
Nov 28, 2023 | 27.33 | 27.33 | 26.95 | 26.97 | 26.85 | 85,500 |
Nov 27, 2023 | 27.26 | 27.61 | 27.16 | 27.40 | 27.27 | 58,600 |
Nov 24, 2023 | 27.36 | 27.44 | 27.17 | 27.24 | 27.11 | 19,800 |
Nov 22, 2023 | 27.49 | 27.68 | 27.24 | 27.35 | 27.22 | 52,300 |
Nov 21, 2023 | 27.70 | 27.84 | 27.21 | 27.22 | 27.09 | 67,600 |
Nov 20, 2023 | 27.15 | 27.80 | 26.96 | 27.78 | 27.65 | 109,400 |
Nov 17, 2023 | 27.34 | 27.49 | 26.98 | 27.15 | 27.02 | 123,000 |
Nov 16, 2023 | 27.21 | 27.21 | 26.80 | 27.04 | 26.91 | 128,200 |
Nov 15, 2023 | 26.91 | 27.49 | 26.91 | 27.25 | 27.12 | 126,400 |
Nov 14, 2023 | 26.01 | 27.04 | 26.01 | 27.00 | 26.87 | 148,800 |
Nov 13, 2023 | 25.66 | 25.82 | 25.32 | 25.33 | 25.21 | 51,100 |
Nov 10, 2023 | 25.62 | 26.28 | 25.52 | 25.68 | 25.56 | 123,000 |
Nov 09, 2023 | 25.62 | 25.88 | 25.35 | 25.51 | 25.39 | 55,700 |
Nov 08, 2023 | 25.23 | 25.89 | 25.13 | 25.62 | 25.50 | 96,800 |
Nov 07, 2023 | 25.46 | 25.70 | 24.93 | 25.09 | 24.97 | 122,800 |
Nov 06, 2023 | 25.04 | 25.68 | 24.90 | 25.67 | 25.55 | 97,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |