Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 32.21 | 4,700 |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 32.11 | 3,700 |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 31.51 | 2,200 |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 31.59 | 2,400 |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 31.77 | 4,700 |
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 31.76 | 3,600 |
Mar 21, 2024 | 0.115 Dividend | |||||
Mar 20, 2024 | 31.10 | 31.54 | 31.10 | 31.54 | 31.42 | 4,000 |
Mar 19, 2024 | 30.68 | 30.85 | 30.68 | 30.85 | 30.73 | 4,900 |
Mar 18, 2024 | 30.64 | 30.75 | 30.52 | 30.68 | 30.57 | 1,900 |
Mar 15, 2024 | 30.63 | 30.63 | 30.49 | 30.51 | 30.40 | 2,200 |
Mar 14, 2024 | 30.78 | 30.78 | 30.25 | 30.39 | 30.28 | 6,200 |
Mar 13, 2024 | 30.94 | 31.01 | 30.86 | 30.86 | 30.75 | 4,300 |
Mar 12, 2024 | 30.70 | 30.83 | 30.68 | 30.76 | 30.65 | 2,100 |
Mar 11, 2024 | 30.67 | 30.75 | 30.67 | 30.74 | 30.63 | 1,800 |
Mar 08, 2024 | 31.10 | 31.10 | 30.70 | 30.70 | 30.59 | 2,300 |
Mar 07, 2024 | 30.93 | 31.06 | 30.87 | 30.87 | 30.76 | 3,900 |
Mar 06, 2024 | 30.94 | 31.05 | 30.83 | 30.83 | 30.72 | 5,800 |
Mar 05, 2024 | 30.89 | 31.05 | 30.80 | 30.80 | 30.69 | 3,600 |
Mar 04, 2024 | 31.35 | 31.49 | 31.06 | 31.06 | 30.95 | 17,600 |
Mar 01, 2024 | 31.11 | 31.22 | 31.01 | 31.19 | 31.08 | 38,500 |
Feb 29, 2024 | 31.11 | 31.22 | 31.11 | 31.14 | 31.03 | 8,200 |
Feb 28, 2024 | 31.07 | 31.10 | 30.97 | 30.98 | 30.87 | 14,100 |
Feb 27, 2024 | 30.99 | 31.02 | 30.85 | 30.95 | 30.84 | 1,700 |
Feb 26, 2024 | 30.80 | 30.94 | 30.80 | 30.84 | 30.73 | 1,600 |
Feb 23, 2024 | 30.82 | 31.00 | 30.82 | 30.88 | 30.77 | 5,400 |
Feb 22, 2024 | 30.71 | 30.83 | 30.71 | 30.83 | 30.71 | 2,600 |
Feb 21, 2024 | 30.17 | 30.51 | 30.17 | 30.51 | 30.40 | 1,800 |
Feb 20, 2024 | 30.09 | 30.26 | 30.08 | 30.17 | 30.06 | 2,800 |
Feb 16, 2024 | 30.52 | 30.62 | 30.36 | 30.36 | 30.25 | 1,100 |
Feb 15, 2024 | 30.50 | 30.62 | 30.48 | 30.59 | 30.48 | 2,300 |
Feb 14, 2024 | 30.13 | 30.28 | 30.11 | 30.24 | 30.13 | 2,900 |
Feb 13, 2024 | 29.89 | 30.08 | 29.81 | 30.08 | 29.97 | 2,000 |
Feb 12, 2024 | 30.41 | 30.71 | 30.41 | 30.63 | 30.52 | 4,400 |
Feb 09, 2024 | 30.36 | 30.54 | 30.36 | 30.47 | 30.36 | 12,200 |
Feb 08, 2024 | 30.27 | 30.46 | 30.20 | 30.46 | 30.35 | 1,800 |
Feb 07, 2024 | 30.39 | 30.44 | 30.20 | 30.33 | 30.22 | 2,700 |
Feb 06, 2024 | 29.60 | 30.10 | 29.60 | 30.04 | 29.93 | 2,100 |
Feb 05, 2024 | 29.80 | 29.80 | 29.55 | 29.58 | 29.47 | 2,600 |
Feb 02, 2024 | 29.58 | 30.09 | 29.58 | 29.99 | 29.88 | 5,000 |
Feb 01, 2024 | 29.65 | 29.92 | 29.32 | 29.92 | 29.81 | 2,300 |
Jan 31, 2024 | 29.88 | 29.97 | 29.40 | 29.40 | 29.29 | 4,400 |
Jan 30, 2024 | 29.78 | 29.88 | 29.78 | 29.88 | 29.77 | 600 |
Jan 29, 2024 | 29.62 | 29.84 | 29.51 | 29.81 | 29.70 | 3,500 |
Jan 26, 2024 | 29.67 | 29.70 | 29.56 | 29.62 | 29.51 | 1,200 |
Jan 25, 2024 | 29.42 | 29.65 | 29.42 | 29.61 | 29.50 | 3,900 |
Jan 24, 2024 | 29.48 | 29.56 | 29.18 | 29.18 | 29.07 | 4,400 |
Jan 23, 2024 | 29.60 | 29.60 | 29.40 | 29.42 | 29.31 | 5,500 |
Jan 22, 2024 | 29.14 | 29.47 | 29.14 | 29.25 | 29.14 | 2,900 |
Jan 19, 2024 | 28.70 | 29.05 | 28.69 | 29.00 | 28.90 | 5,900 |
Jan 18, 2024 | 28.67 | 28.82 | 28.53 | 28.82 | 28.71 | 2,500 |
Jan 17, 2024 | 28.50 | 28.62 | 28.43 | 28.57 | 28.46 | 2,500 |
Jan 16, 2024 | 28.75 | 28.91 | 28.60 | 28.86 | 28.75 | 2,800 |
Jan 12, 2024 | 29.27 | 29.27 | 28.92 | 28.95 | 28.84 | 21,900 |
Jan 11, 2024 | 29.31 | 29.47 | 29.26 | 29.44 | 29.33 | 4,100 |
Jan 10, 2024 | 29.55 | 29.62 | 29.42 | 29.61 | 29.50 | 61,200 |
Jan 09, 2024 | 29.52 | 29.60 | 29.50 | 29.54 | 29.44 | 3,300 |
Jan 08, 2024 | 29.58 | 29.89 | 29.58 | 29.89 | 29.78 | 5,500 |
Jan 05, 2024 | 29.55 | 29.55 | 29.40 | 29.40 | 29.29 | 200 |
Jan 04, 2024 | 29.23 | 29.36 | 29.23 | 29.31 | 29.20 | 1,900 |
Jan 03, 2024 | 29.35 | 29.49 | 29.26 | 29.29 | 29.18 | 1,500 |
Jan 02, 2024 | 29.84 | 30.06 | 29.84 | 29.86 | 29.75 | 700 |
Dec 29, 2023 | 30.26 | 30.26 | 30.01 | 30.01 | 29.90 | 1,100 |
Dec 28, 2023 | 30.25 | 30.33 | 30.25 | 30.29 | 30.18 | 3,000 |
Dec 27, 2023 | 30.43 | 30.45 | 30.29 | 30.30 | 30.19 | 6,000 |
Dec 26, 2023 | 30.19 | 30.47 | 30.19 | 30.37 | 30.26 | 2,700 |
Dec 22, 2023 | 30.19 | 30.35 | 30.19 | 30.24 | 30.13 | 2,500 |
Dec 22, 2023 | 0.121 Dividend | |||||
Dec 21, 2023 | 29.91 | 30.32 | 29.91 | 30.28 | 30.05 | 15,400 |
Dec 20, 2023 | 30.25 | 30.39 | 29.66 | 29.66 | 29.43 | 8,300 |
Dec 19, 2023 | 30.13 | 30.40 | 30.13 | 30.36 | 30.13 | 11,100 |
Dec 18, 2023 | 30.25 | 30.34 | 30.08 | 30.10 | 29.87 | 5,900 |
Dec 15, 2023 | 30.18 | 30.40 | 30.18 | 30.30 | 30.06 | 13,900 |
Dec 14, 2023 | 29.45 | 30.29 | 29.45 | 30.26 | 30.03 | 14,600 |
Dec 13, 2023 | 28.67 | 29.18 | 28.39 | 29.17 | 28.95 | 4,200 |
Dec 12, 2023 | 28.87 | 28.91 | 28.78 | 28.78 | 28.56 | 3,100 |
Dec 11, 2023 | 28.66 | 28.83 | 28.66 | 28.83 | 28.61 | 8,000 |
Dec 08, 2023 | 28.79 | 28.80 | 28.63 | 28.68 | 28.46 | 4,600 |
Dec 07, 2023 | 28.44 | 28.63 | 28.44 | 28.56 | 28.34 | 62,700 |
Dec 06, 2023 | 28.41 | 28.62 | 28.35 | 28.41 | 28.19 | 2,900 |
Dec 05, 2023 | 28.31 | 28.40 | 28.25 | 28.25 | 28.04 | 9,800 |
Dec 04, 2023 | 28.62 | 28.66 | 28.52 | 28.54 | 28.32 | 3,400 |
Dec 01, 2023 | 27.89 | 28.47 | 27.89 | 28.47 | 28.25 | 7,700 |
Nov 30, 2023 | 27.49 | 27.72 | 27.49 | 27.68 | 27.47 | 2,100 |
Nov 29, 2023 | 27.96 | 27.96 | 27.62 | 27.68 | 27.47 | 4,500 |
Nov 28, 2023 | 27.26 | 27.35 | 27.10 | 27.30 | 27.09 | 8,400 |
Nov 27, 2023 | 27.26 | 27.26 | 27.18 | 27.18 | 26.97 | 1,300 |
Nov 24, 2023 | 27.47 | 27.50 | 27.43 | 27.50 | 27.29 | 1,000 |
Nov 22, 2023 | 27.32 | 27.43 | 27.20 | 27.28 | 27.08 | 2,500 |
Nov 21, 2023 | 27.29 | 27.29 | 27.23 | 27.23 | 27.02 | 1,800 |
Nov 20, 2023 | 27.12 | 27.37 | 27.12 | 27.31 | 27.10 | 4,400 |
Nov 17, 2023 | 27.13 | 27.21 | 26.98 | 27.21 | 27.00 | 6,100 |
Nov 16, 2023 | 27.31 | 27.31 | 26.88 | 26.92 | 26.71 | 1,000 |
Nov 15, 2023 | 27.33 | 27.44 | 27.23 | 27.23 | 27.02 | 1,900 |
Nov 14, 2023 | 26.75 | 27.10 | 26.74 | 26.95 | 26.74 | 8,200 |
Nov 13, 2023 | 26.00 | 26.01 | 25.93 | 25.96 | 25.76 | 5,500 |
Nov 10, 2023 | 25.51 | 25.94 | 25.51 | 25.90 | 25.70 | 10,200 |
Nov 09, 2023 | 25.85 | 25.92 | 25.49 | 25.49 | 25.30 | 2,400 |
Nov 08, 2023 | 26.08 | 26.08 | 25.90 | 25.97 | 25.77 | 14,600 |
Nov 07, 2023 | 25.90 | 25.99 | 25.84 | 25.99 | 25.79 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |