Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.13 | 29.68 | 29.00 | 29.61 | 29.61 | 196,549 |
Mar 27, 2024 | 28.24 | 29.13 | 28.23 | 29.13 | 29.13 | 98,200 |
Mar 26, 2024 | 28.43 | 28.43 | 28.03 | 28.08 | 28.08 | 68,800 |
Mar 25, 2024 | 28.07 | 28.58 | 28.07 | 28.14 | 28.14 | 68,900 |
Mar 22, 2024 | 28.66 | 28.66 | 28.12 | 28.15 | 28.15 | 106,400 |
Mar 21, 2024 | 28.22 | 28.66 | 28.19 | 28.51 | 28.51 | 205,600 |
Mar 20, 2024 | 27.15 | 28.44 | 27.15 | 28.25 | 28.25 | 130,500 |
Mar 19, 2024 | 27.03 | 27.46 | 27.03 | 27.26 | 27.26 | 191,900 |
Mar 18, 2024 | 27.33 | 27.59 | 27.07 | 27.09 | 27.09 | 86,200 |
Mar 15, 2024 | 26.78 | 27.54 | 26.78 | 27.40 | 27.40 | 391,100 |
Mar 14, 2024 | 27.56 | 27.56 | 26.74 | 26.89 | 26.89 | 106,700 |
Mar 13, 2024 | 27.67 | 28.04 | 27.52 | 27.68 | 27.68 | 68,500 |
Mar 12, 2024 | 28.20 | 28.20 | 27.68 | 27.77 | 27.77 | 72,100 |
Mar 11, 2024 | 28.51 | 28.56 | 28.12 | 28.25 | 28.25 | 60,000 |
Mar 08, 2024 | 28.48 | 28.75 | 28.36 | 28.53 | 28.53 | 86,100 |
Mar 07, 2024 | 28.85 | 29.00 | 28.11 | 28.16 | 28.16 | 128,000 |
Mar 06, 2024 | 29.69 | 29.69 | 27.51 | 28.47 | 28.47 | 321,300 |
Mar 05, 2024 | 29.06 | 29.99 | 29.06 | 29.54 | 29.54 | 173,500 |
Mar 04, 2024 | 28.36 | 29.92 | 28.34 | 29.23 | 29.23 | 408,500 |
Mar 01, 2024 | 27.95 | 28.02 | 27.50 | 27.91 | 27.91 | 83,900 |
Feb 29, 2024 | 28.39 | 28.68 | 28.04 | 28.07 | 28.07 | 89,800 |
Feb 28, 2024 | 28.05 | 28.20 | 27.83 | 27.90 | 27.90 | 58,600 |
Feb 27, 2024 | 28.04 | 28.49 | 28.04 | 28.06 | 28.06 | 90,400 |
Feb 26, 2024 | 28.31 | 28.63 | 28.00 | 28.11 | 28.11 | 73,800 |
Feb 23, 2024 | 28.64 | 28.89 | 28.19 | 28.43 | 28.43 | 86,400 |
Feb 22, 2024 | 28.88 | 28.97 | 28.11 | 28.35 | 28.35 | 108,200 |
Feb 21, 2024 | 28.68 | 29.09 | 28.58 | 29.04 | 29.04 | 120,300 |
Feb 20, 2024 | 28.66 | 29.12 | 28.51 | 28.82 | 28.82 | 125,500 |
Feb 16, 2024 | 28.88 | 29.33 | 28.20 | 28.95 | 28.95 | 115,400 |
Feb 15, 2024 | 28.26 | 29.22 | 28.05 | 29.07 | 29.07 | 147,500 |
Feb 14, 2024 | 27.90 | 28.00 | 27.50 | 27.97 | 27.97 | 96,300 |
Feb 13, 2024 | 28.15 | 28.19 | 27.37 | 27.64 | 27.64 | 158,100 |
Feb 12, 2024 | 28.28 | 29.24 | 28.18 | 28.87 | 28.87 | 116,000 |
Feb 09, 2024 | 27.82 | 28.48 | 27.45 | 28.48 | 28.48 | 107,500 |
Feb 08, 2024 | 27.95 | 28.20 | 27.75 | 27.85 | 27.85 | 79,600 |
Feb 07, 2024 | 28.04 | 28.13 | 27.28 | 27.92 | 27.92 | 93,500 |
Feb 06, 2024 | 28.24 | 28.45 | 27.67 | 27.89 | 27.89 | 139,200 |
Feb 05, 2024 | 28.33 | 28.56 | 27.93 | 28.24 | 28.24 | 125,700 |
Feb 02, 2024 | 28.20 | 28.84 | 28.20 | 28.61 | 28.61 | 157,000 |
Feb 02, 2024 | 0.39 Dividend | |||||
Feb 01, 2024 | 29.45 | 29.63 | 28.48 | 29.03 | 28.64 | 224,300 |
Jan 31, 2024 | 30.26 | 30.48 | 29.16 | 29.30 | 28.91 | 191,900 |
Jan 30, 2024 | 30.55 | 30.89 | 30.43 | 30.57 | 30.16 | 98,700 |
Jan 29, 2024 | 30.46 | 30.76 | 30.28 | 30.67 | 30.26 | 110,000 |
Jan 26, 2024 | 30.46 | 30.59 | 30.20 | 30.41 | 30.00 | 105,700 |
Jan 25, 2024 | 30.43 | 30.43 | 29.69 | 30.22 | 29.81 | 146,300 |
Jan 24, 2024 | 30.57 | 31.27 | 29.73 | 30.10 | 29.70 | 215,600 |
Jan 23, 2024 | 32.50 | 32.63 | 30.97 | 31.17 | 30.75 | 149,100 |
Jan 22, 2024 | 31.75 | 32.51 | 31.75 | 32.48 | 32.04 | 113,300 |
Jan 19, 2024 | 31.27 | 31.63 | 30.82 | 31.63 | 31.21 | 109,300 |
Jan 18, 2024 | 31.10 | 31.25 | 30.85 | 31.12 | 30.70 | 57,800 |
Jan 17, 2024 | 30.60 | 31.07 | 30.60 | 30.93 | 30.51 | 61,800 |
Jan 16, 2024 | 31.11 | 31.28 | 30.79 | 30.99 | 30.57 | 97,200 |
Jan 12, 2024 | 31.88 | 32.06 | 31.14 | 31.44 | 31.02 | 58,200 |
Jan 11, 2024 | 31.78 | 32.00 | 31.20 | 31.63 | 31.21 | 74,500 |
Jan 10, 2024 | 31.90 | 32.13 | 31.74 | 32.11 | 31.68 | 80,100 |
Jan 09, 2024 | 32.11 | 32.35 | 31.83 | 32.01 | 31.58 | 79,600 |
Jan 08, 2024 | 32.37 | 32.51 | 31.90 | 32.50 | 32.06 | 103,100 |
Jan 05, 2024 | 32.24 | 32.59 | 32.06 | 32.25 | 31.82 | 125,800 |
Jan 04, 2024 | 32.53 | 32.83 | 32.34 | 32.34 | 31.91 | 99,100 |
Jan 03, 2024 | 33.42 | 33.42 | 32.34 | 32.40 | 31.96 | 119,100 |
Jan 02, 2024 | 33.54 | 33.77 | 32.51 | 33.41 | 32.96 | 167,700 |
Dec 29, 2023 | 34.38 | 34.44 | 33.73 | 33.76 | 33.31 | 141,800 |
Dec 28, 2023 | 34.32 | 34.62 | 34.09 | 34.35 | 33.89 | 85,600 |
Dec 27, 2023 | 34.46 | 34.60 | 34.27 | 34.52 | 34.06 | 98,400 |
Dec 26, 2023 | 34.20 | 34.69 | 34.16 | 34.45 | 33.99 | 126,900 |
Dec 22, 2023 | 34.26 | 34.57 | 34.14 | 34.21 | 33.75 | 89,800 |
Dec 21, 2023 | 33.86 | 34.02 | 33.74 | 34.01 | 33.55 | 143,100 |
Dec 20, 2023 | 33.57 | 34.85 | 33.35 | 33.67 | 33.22 | 171,700 |
Dec 19, 2023 | 33.53 | 33.70 | 33.32 | 33.51 | 33.06 | 197,900 |
Dec 18, 2023 | 33.37 | 33.53 | 32.68 | 33.50 | 33.05 | 146,800 |
Dec 15, 2023 | 33.55 | 33.78 | 32.77 | 33.28 | 32.83 | 465,000 |
Dec 14, 2023 | 32.11 | 33.47 | 32.11 | 33.29 | 32.84 | 274,200 |
Dec 13, 2023 | 30.55 | 31.96 | 30.45 | 31.96 | 31.53 | 230,800 |
Dec 12, 2023 | 30.81 | 30.82 | 30.36 | 30.42 | 30.01 | 62,900 |
Dec 11, 2023 | 30.83 | 30.93 | 30.54 | 30.88 | 30.47 | 95,200 |
Dec 08, 2023 | 30.92 | 30.98 | 30.26 | 30.85 | 30.44 | 181,700 |
Dec 07, 2023 | 30.44 | 30.75 | 30.11 | 30.75 | 30.34 | 89,200 |
Dec 06, 2023 | 30.78 | 31.33 | 30.16 | 30.24 | 29.83 | 113,100 |
Dec 05, 2023 | 30.91 | 31.05 | 30.58 | 30.58 | 30.17 | 96,400 |
Dec 04, 2023 | 30.46 | 31.03 | 29.30 | 30.95 | 30.53 | 105,600 |
Dec 01, 2023 | 29.31 | 30.68 | 29.31 | 30.60 | 30.19 | 123,800 |
Nov 30, 2023 | 29.61 | 29.77 | 29.32 | 29.43 | 29.03 | 82,400 |
Nov 29, 2023 | 29.33 | 29.80 | 29.22 | 29.48 | 29.08 | 77,500 |
Nov 28, 2023 | 29.40 | 29.40 | 29.00 | 29.13 | 28.74 | 88,900 |
Nov 27, 2023 | 29.41 | 29.51 | 29.25 | 29.44 | 29.04 | 58,300 |
Nov 24, 2023 | 29.39 | 29.62 | 29.32 | 29.56 | 29.16 | 31,400 |
Nov 22, 2023 | 29.62 | 29.68 | 29.37 | 29.43 | 29.03 | 48,500 |
Nov 21, 2023 | 29.77 | 29.81 | 29.37 | 29.37 | 28.98 | 57,000 |
Nov 20, 2023 | 30.18 | 30.22 | 29.57 | 29.77 | 29.37 | 71,100 |
Nov 17, 2023 | 29.99 | 30.09 | 29.78 | 30.01 | 29.61 | 119,900 |
Nov 16, 2023 | 30.34 | 30.34 | 29.59 | 29.73 | 29.33 | 80,500 |
Nov 15, 2023 | 29.86 | 30.33 | 29.82 | 30.24 | 29.83 | 238,500 |
Nov 14, 2023 | 29.00 | 30.00 | 29.00 | 29.90 | 29.50 | 285,500 |
Nov 13, 2023 | 28.10 | 28.58 | 28.07 | 28.52 | 28.14 | 55,100 |
Nov 10, 2023 | 28.08 | 28.32 | 27.68 | 28.26 | 27.88 | 66,000 |
Nov 09, 2023 | 28.30 | 28.51 | 27.91 | 28.01 | 27.63 | 56,100 |
Nov 08, 2023 | 28.75 | 28.75 | 28.01 | 28.29 | 27.91 | 57,300 |
Nov 07, 2023 | 28.51 | 28.75 | 28.32 | 28.66 | 28.27 | 88,900 |
Nov 06, 2023 | 28.42 | 28.75 | 28.38 | 28.60 | 28.22 | 106,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |