Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.87 | 29.92 | 29.75 | 29.86 | 29.86 | 5,011 |
Mar 27, 2024 | 29.25 | 29.86 | 29.00 | 29.30 | 29.30 | 11,000 |
Mar 26, 2024 | 29.99 | 29.99 | 28.88 | 28.88 | 28.88 | 9,700 |
Mar 25, 2024 | 29.13 | 29.25 | 28.70 | 28.72 | 28.72 | 53,700 |
Mar 22, 2024 | 29.76 | 29.79 | 29.24 | 29.43 | 29.43 | 10,400 |
Mar 21, 2024 | 29.78 | 30.39 | 29.75 | 30.09 | 30.09 | 14,300 |
Mar 20, 2024 | 28.75 | 29.85 | 28.75 | 29.45 | 29.45 | 11,100 |
Mar 19, 2024 | 29.11 | 29.38 | 28.73 | 28.73 | 28.73 | 30,500 |
Mar 18, 2024 | 29.71 | 29.85 | 29.02 | 29.05 | 29.05 | 13,900 |
Mar 15, 2024 | 29.01 | 30.32 | 29.01 | 29.93 | 29.93 | 43,000 |
Mar 14, 2024 | 29.01 | 29.47 | 29.01 | 29.01 | 29.01 | 21,000 |
Mar 13, 2024 | 29.05 | 29.21 | 29.01 | 29.01 | 29.01 | 10,400 |
Mar 12, 2024 | 29.01 | 29.22 | 29.00 | 29.00 | 29.00 | 5,500 |
Mar 11, 2024 | 29.25 | 29.99 | 29.05 | 29.06 | 29.06 | 5,600 |
Mar 11, 2024 | 0.66 Dividend | |||||
Mar 08, 2024 | 30.06 | 30.36 | 29.50 | 29.77 | 29.11 | 10,700 |
Mar 07, 2024 | 29.50 | 29.97 | 29.50 | 29.69 | 29.03 | 4,800 |
Mar 06, 2024 | 29.75 | 29.88 | 29.50 | 29.50 | 28.85 | 7,100 |
Mar 05, 2024 | 29.20 | 29.91 | 29.16 | 29.50 | 28.85 | 15,100 |
Mar 04, 2024 | 29.55 | 29.78 | 29.32 | 29.39 | 28.74 | 16,200 |
Mar 01, 2024 | 29.98 | 29.98 | 29.61 | 29.72 | 29.06 | 3,600 |
Feb 29, 2024 | 29.87 | 30.00 | 29.60 | 29.70 | 29.04 | 6,900 |
Feb 28, 2024 | 29.27 | 29.80 | 29.27 | 29.47 | 28.82 | 10,600 |
Feb 27, 2024 | 29.34 | 29.68 | 29.19 | 29.33 | 28.68 | 14,000 |
Feb 26, 2024 | 29.25 | 29.85 | 28.92 | 28.92 | 28.28 | 11,500 |
Feb 23, 2024 | 29.39 | 29.39 | 29.18 | 29.22 | 28.57 | 6,900 |
Feb 22, 2024 | 29.00 | 29.06 | 29.00 | 29.05 | 28.41 | 8,200 |
Feb 21, 2024 | 28.95 | 29.15 | 28.85 | 29.00 | 28.36 | 54,600 |
Feb 20, 2024 | 29.34 | 29.57 | 28.80 | 28.91 | 28.27 | 32,600 |
Feb 16, 2024 | 29.25 | 29.44 | 28.86 | 29.13 | 28.48 | 10,500 |
Feb 15, 2024 | 28.80 | 29.52 | 28.65 | 29.25 | 28.60 | 22,600 |
Feb 14, 2024 | 28.84 | 28.84 | 28.51 | 28.70 | 28.06 | 10,500 |
Feb 13, 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.87 | 20,000 |
Feb 12, 2024 | 29.48 | 30.24 | 29.48 | 29.62 | 28.96 | 12,800 |
Feb 09, 2024 | 28.68 | 29.19 | 28.65 | 29.01 | 28.37 | 30,400 |
Feb 08, 2024 | 28.65 | 29.55 | 28.59 | 28.65 | 28.01 | 19,000 |
Feb 07, 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 28.01 | 17,800 |
Feb 06, 2024 | 29.30 | 29.57 | 28.77 | 28.79 | 28.15 | 31,900 |
Feb 05, 2024 | 29.35 | 29.67 | 28.95 | 29.30 | 28.65 | 45,200 |
Feb 02, 2024 | 31.00 | 31.24 | 28.75 | 29.70 | 29.04 | 50,600 |
Feb 01, 2024 | 29.52 | 29.57 | 28.86 | 29.57 | 28.91 | 15,900 |
Jan 31, 2024 | 30.52 | 30.57 | 29.47 | 29.47 | 28.82 | 14,400 |
Jan 30, 2024 | 30.52 | 30.69 | 30.36 | 30.65 | 29.97 | 10,400 |
Jan 29, 2024 | 30.56 | 30.89 | 30.51 | 30.51 | 29.83 | 11,900 |
Jan 26, 2024 | 30.68 | 31.18 | 30.56 | 30.60 | 29.92 | 14,200 |
Jan 25, 2024 | 31.30 | 31.30 | 30.72 | 30.93 | 30.24 | 10,500 |
Jan 24, 2024 | 30.28 | 31.09 | 30.26 | 30.80 | 30.12 | 8,500 |
Jan 23, 2024 | 30.43 | 30.91 | 30.21 | 30.21 | 29.54 | 8,800 |
Jan 22, 2024 | 29.95 | 30.95 | 29.93 | 30.57 | 29.89 | 12,200 |
Jan 19, 2024 | 29.63 | 30.34 | 29.63 | 29.93 | 29.27 | 5,000 |
Jan 18, 2024 | 29.79 | 29.94 | 29.45 | 29.50 | 28.85 | 9,000 |
Jan 17, 2024 | 29.39 | 29.88 | 29.35 | 29.45 | 28.80 | 14,900 |
Jan 16, 2024 | 29.32 | 29.58 | 29.32 | 29.45 | 28.80 | 24,000 |
Jan 12, 2024 | 29.94 | 29.98 | 29.31 | 29.33 | 28.68 | 12,500 |
Jan 11, 2024 | 30.06 | 30.06 | 29.56 | 29.60 | 28.94 | 11,400 |
Jan 10, 2024 | 30.12 | 30.14 | 29.81 | 29.82 | 29.16 | 10,400 |
Jan 09, 2024 | 30.56 | 30.56 | 30.06 | 30.20 | 29.53 | 11,400 |
Jan 08, 2024 | 31.21 | 31.45 | 30.79 | 30.79 | 30.11 | 20,300 |
Jan 05, 2024 | 30.66 | 31.53 | 30.66 | 31.28 | 30.59 | 33,000 |
Jan 04, 2024 | 30.85 | 31.50 | 30.66 | 30.66 | 29.98 | 9,100 |
Jan 03, 2024 | 31.86 | 31.86 | 30.89 | 30.89 | 30.21 | 11,600 |
Jan 02, 2024 | 31.40 | 32.00 | 31.25 | 31.77 | 31.07 | 13,900 |
Dec 29, 2023 | 32.01 | 32.04 | 31.39 | 31.53 | 30.83 | 23,400 |
Dec 28, 2023 | 31.95 | 32.26 | 31.42 | 31.93 | 31.22 | 8,400 |
Dec 27, 2023 | 31.81 | 32.44 | 31.81 | 32.10 | 31.39 | 7,700 |
Dec 26, 2023 | 31.40 | 31.99 | 31.40 | 31.81 | 31.10 | 16,800 |
Dec 22, 2023 | 31.25 | 31.76 | 31.07 | 31.64 | 30.94 | 11,800 |
Dec 21, 2023 | 31.00 | 31.23 | 30.99 | 31.23 | 30.54 | 15,500 |
Dec 20, 2023 | 30.69 | 30.95 | 30.63 | 30.86 | 30.18 | 17,300 |
Dec 19, 2023 | 30.61 | 30.88 | 30.39 | 30.53 | 29.85 | 17,200 |
Dec 18, 2023 | 30.79 | 30.79 | 30.40 | 30.50 | 29.82 | 29,700 |
Dec 15, 2023 | 30.21 | 30.81 | 29.28 | 30.50 | 29.82 | 53,100 |
Dec 14, 2023 | 29.76 | 30.21 | 29.32 | 30.00 | 29.33 | 19,100 |
Dec 13, 2023 | 28.68 | 29.73 | 28.68 | 29.40 | 28.75 | 37,800 |
Dec 12, 2023 | 28.64 | 28.94 | 28.48 | 28.48 | 27.85 | 11,900 |
Dec 11, 2023 | 29.01 | 29.65 | 28.50 | 28.70 | 28.06 | 21,800 |
Dec 08, 2023 | 29.41 | 29.41 | 28.95 | 29.11 | 28.46 | 11,600 |
Dec 07, 2023 | 29.00 | 29.17 | 28.51 | 29.01 | 28.37 | 12,400 |
Dec 06, 2023 | 29.00 | 29.25 | 28.96 | 29.07 | 28.43 | 21,100 |
Dec 05, 2023 | 29.00 | 29.71 | 28.80 | 29.16 | 28.51 | 36,100 |
Dec 04, 2023 | 28.49 | 29.10 | 27.91 | 28.73 | 28.09 | 27,100 |
Dec 01, 2023 | 27.80 | 28.12 | 27.31 | 27.68 | 27.07 | 26,000 |
Nov 30, 2023 | 28.19 | 28.19 | 26.83 | 27.38 | 26.77 | 16,700 |
Nov 29, 2023 | 27.88 | 28.48 | 27.62 | 27.62 | 27.01 | 9,000 |
Nov 28, 2023 | 28.19 | 28.19 | 27.57 | 27.57 | 26.96 | 8,200 |
Nov 27, 2023 | 28.31 | 28.31 | 27.65 | 27.65 | 27.04 | 7,100 |
Nov 24, 2023 | 27.92 | 28.07 | 27.77 | 27.86 | 27.24 | 5,800 |
Nov 22, 2023 | 27.99 | 27.99 | 27.85 | 27.90 | 27.28 | 3,300 |
Nov 21, 2023 | 27.87 | 28.03 | 27.41 | 27.72 | 27.11 | 15,300 |
Nov 20, 2023 | 28.28 | 28.60 | 27.76 | 28.02 | 27.40 | 12,400 |
Nov 17, 2023 | 28.25 | 28.30 | 27.90 | 28.10 | 27.48 | 12,900 |
Nov 16, 2023 | 27.30 | 28.17 | 27.30 | 28.17 | 27.55 | 7,000 |
Nov 15, 2023 | 27.82 | 28.59 | 27.53 | 27.53 | 26.92 | 16,700 |
Nov 14, 2023 | 27.35 | 28.62 | 27.35 | 28.40 | 27.77 | 27,800 |
Nov 13, 2023 | 27.24 | 27.25 | 27.02 | 27.02 | 26.42 | 12,200 |
Nov 10, 2023 | 26.79 | 27.39 | 26.78 | 27.22 | 26.62 | 10,900 |
Nov 09, 2023 | 27.09 | 27.09 | 26.52 | 26.57 | 25.98 | 7,800 |
Nov 08, 2023 | 26.50 | 26.63 | 26.20 | 26.57 | 25.98 | 29,600 |
Nov 07, 2023 | 25.70 | 26.49 | 25.70 | 26.15 | 25.57 | 12,500 |
Nov 06, 2023 | 25.69 | 26.14 | 25.56 | 25.89 | 25.32 | 7,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |