Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 37.23 | 38.32 | 36.84 | 37.30 | 37.30 | 16,300 |
Mar 27, 2024 | 36.67 | 38.40 | 36.58 | 37.43 | 37.43 | 33,300 |
Mar 26, 2024 | 35.83 | 37.72 | 35.65 | 36.62 | 36.62 | 28,600 |
Mar 25, 2024 | 35.15 | 36.58 | 34.41 | 35.68 | 35.68 | 39,300 |
Mar 25, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 34.82 | 35.97 | 34.71 | 35.55 | 35.40 | 32,100 |
Mar 21, 2024 | 34.30 | 34.97 | 34.01 | 34.90 | 34.75 | 24,800 |
Mar 20, 2024 | 33.88 | 34.02 | 33.53 | 33.99 | 33.85 | 38,000 |
Mar 19, 2024 | 32.45 | 33.58 | 31.37 | 33.51 | 33.37 | 30,500 |
Mar 18, 2024 | 34.00 | 34.56 | 32.60 | 32.60 | 32.46 | 29,200 |
Mar 15, 2024 | 34.50 | 35.27 | 34.00 | 34.00 | 33.86 | 48,600 |
Mar 14, 2024 | 34.70 | 34.83 | 33.66 | 34.37 | 34.22 | 15,700 |
Mar 13, 2024 | 33.69 | 35.10 | 33.63 | 34.62 | 34.47 | 19,800 |
Mar 12, 2024 | 34.93 | 35.63 | 33.43 | 34.20 | 34.06 | 21,900 |
Mar 11, 2024 | 35.91 | 35.91 | 34.57 | 34.70 | 34.55 | 18,700 |
Mar 08, 2024 | 35.51 | 36.49 | 35.29 | 36.10 | 35.95 | 24,600 |
Mar 07, 2024 | 36.16 | 36.28 | 34.56 | 35.08 | 34.93 | 23,100 |
Mar 06, 2024 | 36.26 | 37.98 | 35.65 | 36.57 | 36.42 | 41,000 |
Mar 05, 2024 | 35.71 | 36.26 | 34.28 | 35.97 | 35.82 | 40,800 |
Mar 04, 2024 | 35.06 | 36.27 | 34.10 | 35.73 | 35.58 | 24,200 |
Mar 01, 2024 | 35.22 | 35.94 | 35.10 | 35.50 | 35.35 | 20,800 |
Feb 29, 2024 | 33.76 | 35.49 | 33.66 | 34.85 | 34.70 | 29,300 |
Feb 28, 2024 | 34.81 | 35.36 | 33.60 | 33.90 | 33.76 | 29,700 |
Feb 27, 2024 | 33.70 | 35.23 | 33.31 | 34.88 | 34.73 | 24,000 |
Feb 26, 2024 | 33.68 | 34.44 | 33.24 | 33.99 | 33.85 | 42,800 |
Feb 23, 2024 | 33.35 | 33.85 | 32.91 | 33.76 | 33.62 | 21,300 |
Feb 22, 2024 | 34.27 | 34.27 | 33.01 | 33.35 | 33.21 | 11,200 |
Feb 21, 2024 | 34.00 | 34.44 | 33.23 | 33.78 | 33.64 | 22,000 |
Feb 20, 2024 | 33.29 | 34.77 | 32.75 | 34.39 | 34.24 | 41,900 |
Feb 16, 2024 | 33.61 | 34.46 | 32.98 | 33.39 | 33.25 | 46,600 |
Feb 15, 2024 | 33.98 | 34.00 | 33.16 | 33.70 | 33.56 | 25,900 |
Feb 14, 2024 | 33.56 | 34.54 | 32.00 | 33.99 | 33.85 | 34,400 |
Feb 13, 2024 | 33.90 | 33.98 | 32.17 | 33.75 | 33.61 | 26,200 |
Feb 12, 2024 | 34.29 | 34.86 | 33.08 | 33.90 | 33.76 | 48,000 |
Feb 09, 2024 | 32.89 | 34.53 | 32.00 | 34.29 | 34.15 | 34,600 |
Feb 08, 2024 | 32.00 | 32.89 | 31.51 | 32.50 | 32.36 | 40,600 |
Feb 07, 2024 | 30.45 | 32.99 | 29.25 | 31.65 | 31.52 | 32,700 |
Feb 06, 2024 | 28.20 | 30.70 | 27.78 | 29.98 | 29.85 | 84,900 |
Feb 05, 2024 | 28.12 | 28.40 | 27.59 | 27.80 | 27.68 | 20,300 |
Feb 02, 2024 | 28.31 | 28.31 | 26.62 | 28.20 | 28.08 | 22,700 |
Feb 01, 2024 | 28.60 | 28.60 | 27.85 | 28.09 | 27.97 | 17,000 |
Jan 31, 2024 | 28.05 | 28.79 | 27.77 | 28.53 | 28.41 | 23,500 |
Jan 30, 2024 | 28.64 | 28.64 | 27.69 | 28.17 | 28.05 | 7,000 |
Jan 29, 2024 | 28.88 | 28.99 | 28.24 | 28.90 | 28.78 | 25,200 |
Jan 26, 2024 | 28.62 | 28.99 | 27.80 | 28.78 | 28.66 | 18,900 |
Jan 25, 2024 | 27.32 | 28.41 | 27.32 | 28.35 | 28.23 | 20,100 |
Jan 24, 2024 | 26.76 | 27.98 | 26.25 | 26.98 | 26.87 | 39,600 |
Jan 23, 2024 | 29.04 | 29.04 | 26.75 | 27.00 | 26.89 | 40,700 |
Jan 22, 2024 | 30.99 | 30.99 | 28.66 | 29.36 | 29.24 | 36,500 |
Jan 19, 2024 | 27.75 | 29.36 | 26.27 | 28.80 | 28.68 | 80,700 |
Jan 18, 2024 | 26.52 | 27.48 | 25.10 | 27.48 | 27.36 | 66,300 |
Jan 17, 2024 | 24.24 | 24.65 | 23.91 | 24.50 | 24.40 | 68,300 |
Jan 16, 2024 | 23.35 | 24.65 | 23.24 | 24.00 | 23.90 | 56,600 |
Jan 12, 2024 | 21.88 | 23.42 | 21.15 | 23.28 | 23.18 | 112,100 |
Jan 11, 2024 | 18.44 | 18.53 | 18.00 | 18.02 | 17.94 | 11,800 |
Jan 10, 2024 | 18.34 | 18.36 | 17.78 | 18.36 | 18.28 | 4,900 |
Jan 09, 2024 | 18.14 | 18.28 | 17.55 | 18.15 | 18.07 | 8,900 |
Jan 08, 2024 | 18.58 | 18.58 | 18.10 | 18.10 | 18.02 | 6,100 |
Jan 05, 2024 | 18.60 | 18.90 | 18.04 | 18.33 | 18.25 | 12,700 |
Jan 04, 2024 | 19.25 | 19.51 | 18.37 | 18.80 | 18.72 | 15,900 |
Jan 03, 2024 | 18.85 | 19.80 | 18.76 | 19.00 | 18.92 | 22,800 |
Jan 02, 2024 | 18.45 | 19.00 | 18.35 | 18.66 | 18.58 | 5,800 |
Dec 29, 2023 | 18.59 | 19.01 | 18.54 | 18.85 | 18.77 | 6,700 |
Dec 28, 2023 | 19.25 | 20.13 | 18.46 | 18.71 | 18.63 | 12,800 |
Dec 27, 2023 | 18.93 | 19.69 | 18.93 | 19.15 | 19.07 | 11,900 |
Dec 27, 2023 | 0.15 Dividend | |||||
Dec 26, 2023 | 18.30 | 19.30 | 18.30 | 19.12 | 18.89 | 9,600 |
Dec 22, 2023 | 18.10 | 18.68 | 17.85 | 18.56 | 18.34 | 21,400 |
Dec 21, 2023 | 17.70 | 18.44 | 17.36 | 17.82 | 17.61 | 24,600 |
Dec 20, 2023 | 17.50 | 18.45 | 17.50 | 17.79 | 17.58 | 37,000 |
Dec 19, 2023 | 17.20 | 17.72 | 17.20 | 17.55 | 17.34 | 14,400 |
Dec 18, 2023 | 17.10 | 18.01 | 17.10 | 17.20 | 16.99 | 27,200 |
Dec 15, 2023 | 17.11 | 17.66 | 17.00 | 17.10 | 16.89 | 26,100 |
Dec 14, 2023 | 17.51 | 18.30 | 17.51 | 17.66 | 17.45 | 13,600 |
Dec 13, 2023 | 18.75 | 18.75 | 17.38 | 17.43 | 17.22 | 6,800 |
Dec 12, 2023 | 18.82 | 18.82 | 17.93 | 18.20 | 17.98 | 3,600 |
Dec 11, 2023 | 18.90 | 19.00 | 18.70 | 18.81 | 18.58 | 6,000 |
Dec 08, 2023 | 18.86 | 19.57 | 18.86 | 19.18 | 18.95 | 3,900 |
Dec 07, 2023 | 19.10 | 19.10 | 18.41 | 18.85 | 18.62 | 8,600 |
Dec 06, 2023 | 18.91 | 19.19 | 18.69 | 18.92 | 18.69 | 7,800 |
Dec 05, 2023 | 18.40 | 18.57 | 18.40 | 18.56 | 18.34 | 2,500 |
Dec 04, 2023 | 17.98 | 18.86 | 17.98 | 18.71 | 18.48 | 5,600 |
Dec 01, 2023 | 16.80 | 18.70 | 16.80 | 18.55 | 18.33 | 9,100 |
Nov 30, 2023 | 17.20 | 17.26 | 16.87 | 16.91 | 16.71 | 9,800 |
Nov 29, 2023 | 17.25 | 17.25 | 17.25 | 17.25 | 17.04 | 1,500 |
Nov 28, 2023 | 17.00 | 17.28 | 17.00 | 17.28 | 17.07 | 4,800 |
Nov 27, 2023 | 17.27 | 17.30 | 17.01 | 17.01 | 16.81 | 3,800 |
Nov 24, 2023 | 17.18 | 17.34 | 17.18 | 17.31 | 17.10 | 1,800 |
Nov 22, 2023 | 17.45 | 17.98 | 17.26 | 17.26 | 17.05 | 7,800 |
Nov 21, 2023 | 18.95 | 18.95 | 18.40 | 18.40 | 18.18 | 7,700 |
Nov 20, 2023 | 18.91 | 19.26 | 18.70 | 18.91 | 18.68 | 6,700 |
Nov 17, 2023 | 18.04 | 19.13 | 17.90 | 18.50 | 18.28 | 11,200 |
Nov 16, 2023 | 17.50 | 18.13 | 17.43 | 18.01 | 17.79 | 11,700 |
Nov 15, 2023 | 16.83 | 17.99 | 16.83 | 17.56 | 17.35 | 19,100 |
Nov 14, 2023 | 16.35 | 17.62 | 16.35 | 17.10 | 16.89 | 7,800 |
Nov 13, 2023 | 16.46 | 16.78 | 16.18 | 16.50 | 16.30 | 13,300 |
Nov 10, 2023 | 16.14 | 16.79 | 15.72 | 16.39 | 16.19 | 8,000 |
Nov 09, 2023 | 15.95 | 16.25 | 15.67 | 15.96 | 15.77 | 12,000 |
Nov 08, 2023 | 16.66 | 16.66 | 16.01 | 16.01 | 15.82 | 8,500 |
Nov 07, 2023 | 17.35 | 17.35 | 16.28 | 16.28 | 16.08 | 15,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |