Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.11 | 30.11 | 29.11 | 29.28 | 29.28 | 18,122 |
Mar 27, 2024 | 28.94 | 29.46 | 28.92 | 29.35 | 29.35 | 16,300 |
Mar 27, 2024 | 0.05 Dividend | |||||
Mar 26, 2024 | 28.61 | 29.02 | 28.07 | 28.70 | 28.65 | 34,400 |
Mar 25, 2024 | 28.96 | 29.00 | 28.51 | 28.63 | 28.58 | 11,200 |
Mar 22, 2024 | 28.92 | 28.93 | 28.60 | 28.65 | 28.60 | 7,800 |
Mar 21, 2024 | 29.05 | 29.56 | 29.00 | 29.48 | 29.43 | 22,100 |
Mar 20, 2024 | 28.18 | 29.21 | 28.18 | 29.06 | 29.01 | 24,800 |
Mar 19, 2024 | 27.67 | 28.60 | 27.67 | 28.32 | 28.27 | 30,500 |
Mar 18, 2024 | 28.09 | 28.25 | 27.66 | 27.66 | 27.61 | 32,200 |
Mar 15, 2024 | 26.99 | 28.23 | 26.99 | 28.23 | 28.18 | 45,000 |
Mar 14, 2024 | 27.15 | 27.49 | 26.96 | 27.11 | 27.06 | 22,600 |
Mar 13, 2024 | 27.23 | 27.33 | 26.78 | 27.18 | 27.13 | 17,800 |
Mar 12, 2024 | 26.85 | 27.26 | 26.83 | 27.11 | 27.06 | 13,600 |
Mar 11, 2024 | 27.20 | 27.20 | 26.71 | 26.72 | 26.67 | 18,500 |
Mar 08, 2024 | 27.08 | 27.40 | 27.03 | 27.14 | 27.09 | 8,700 |
Mar 07, 2024 | 27.24 | 27.30 | 27.00 | 27.10 | 27.05 | 12,000 |
Mar 06, 2024 | 27.10 | 27.38 | 27.01 | 27.01 | 26.96 | 12,100 |
Mar 05, 2024 | 27.83 | 28.16 | 27.09 | 27.09 | 27.04 | 16,700 |
Mar 04, 2024 | 27.58 | 28.16 | 27.58 | 27.73 | 27.68 | 23,800 |
Mar 01, 2024 | 27.59 | 27.84 | 27.50 | 27.77 | 27.72 | 16,900 |
Feb 29, 2024 | 27.64 | 27.90 | 27.49 | 27.71 | 27.66 | 11,800 |
Feb 28, 2024 | 27.37 | 27.88 | 27.15 | 27.30 | 27.25 | 24,100 |
Feb 27, 2024 | 27.32 | 27.65 | 27.07 | 27.51 | 27.46 | 48,400 |
Feb 26, 2024 | 27.61 | 28.17 | 27.09 | 27.36 | 27.31 | 47,700 |
Feb 23, 2024 | 28.03 | 28.16 | 27.19 | 27.41 | 27.36 | 29,000 |
Feb 22, 2024 | 28.07 | 28.82 | 27.68 | 28.14 | 28.09 | 30,200 |
Feb 21, 2024 | 28.53 | 28.70 | 27.92 | 28.20 | 28.15 | 26,600 |
Feb 20, 2024 | 28.83 | 29.44 | 28.40 | 28.63 | 28.58 | 29,400 |
Feb 16, 2024 | 28.98 | 29.44 | 28.90 | 29.10 | 29.05 | 34,200 |
Feb 15, 2024 | 28.48 | 29.47 | 28.48 | 29.21 | 29.16 | 32,200 |
Feb 14, 2024 | 28.42 | 28.65 | 27.94 | 28.51 | 28.46 | 31,900 |
Feb 13, 2024 | 29.85 | 30.51 | 28.18 | 28.26 | 28.21 | 45,100 |
Feb 12, 2024 | 28.91 | 30.45 | 28.91 | 30.31 | 30.26 | 45,100 |
Feb 09, 2024 | 28.71 | 29.60 | 28.23 | 29.01 | 28.96 | 47,600 |
Feb 08, 2024 | 28.42 | 29.36 | 28.38 | 28.91 | 28.86 | 44,400 |
Feb 07, 2024 | 28.56 | 28.59 | 28.18 | 28.18 | 28.13 | 19,500 |
Feb 06, 2024 | 27.37 | 28.83 | 27.27 | 28.76 | 28.71 | 35,700 |
Feb 05, 2024 | 28.15 | 28.15 | 27.34 | 27.34 | 27.29 | 29,100 |
Feb 02, 2024 | 29.10 | 29.27 | 28.32 | 28.32 | 28.27 | 42,700 |
Feb 01, 2024 | 29.65 | 29.72 | 29.12 | 29.22 | 29.17 | 44,400 |
Jan 31, 2024 | 30.00 | 30.18 | 29.43 | 29.44 | 29.39 | 24,900 |
Jan 30, 2024 | 30.00 | 30.14 | 30.00 | 30.00 | 29.95 | 16,300 |
Jan 29, 2024 | 30.01 | 30.17 | 30.00 | 30.05 | 30.00 | 16,300 |
Jan 26, 2024 | 30.67 | 30.72 | 30.00 | 30.00 | 29.95 | 20,900 |
Jan 25, 2024 | 30.13 | 30.75 | 30.13 | 30.48 | 30.43 | 48,200 |
Jan 24, 2024 | 30.10 | 30.45 | 29.80 | 29.83 | 29.78 | 38,900 |
Jan 23, 2024 | 30.38 | 30.38 | 29.80 | 29.94 | 29.89 | 27,300 |
Jan 22, 2024 | 29.80 | 30.27 | 29.75 | 30.22 | 30.17 | 32,600 |
Jan 19, 2024 | 29.08 | 29.69 | 28.73 | 29.69 | 29.64 | 27,400 |
Jan 18, 2024 | 28.64 | 28.99 | 28.63 | 28.90 | 28.85 | 31,600 |
Jan 17, 2024 | 27.88 | 28.91 | 27.88 | 28.58 | 28.53 | 20,100 |
Jan 16, 2024 | 28.36 | 28.50 | 27.82 | 28.00 | 27.95 | 38,800 |
Jan 12, 2024 | 27.89 | 28.38 | 27.77 | 28.28 | 28.23 | 27,500 |
Jan 11, 2024 | 28.01 | 28.01 | 27.62 | 27.64 | 27.59 | 30,000 |
Jan 10, 2024 | 28.13 | 28.78 | 28.10 | 28.22 | 28.17 | 29,000 |
Jan 09, 2024 | 28.12 | 28.50 | 27.94 | 28.35 | 28.30 | 30,700 |
Jan 08, 2024 | 29.14 | 29.14 | 27.87 | 28.21 | 28.16 | 22,500 |
Jan 05, 2024 | 29.53 | 29.70 | 29.00 | 29.11 | 29.06 | 22,100 |
Jan 04, 2024 | 29.83 | 29.90 | 29.55 | 29.69 | 29.64 | 18,700 |
Jan 03, 2024 | 29.34 | 29.76 | 29.02 | 29.66 | 29.61 | 33,900 |
Jan 02, 2024 | 29.03 | 29.46 | 28.83 | 29.35 | 29.30 | 19,300 |
Dec 29, 2023 | 29.45 | 29.45 | 28.98 | 29.08 | 29.03 | 38,300 |
Dec 28, 2023 | 29.64 | 29.70 | 29.42 | 29.45 | 29.40 | 15,700 |
Dec 28, 2023 | 0.05 Dividend | |||||
Dec 27, 2023 | 29.86 | 30.19 | 28.52 | 29.84 | 29.74 | 19,900 |
Dec 26, 2023 | 29.52 | 30.11 | 29.52 | 29.91 | 29.81 | 18,300 |
Dec 22, 2023 | 29.34 | 29.87 | 29.27 | 29.58 | 29.48 | 14,900 |
Dec 21, 2023 | 29.25 | 29.53 | 28.63 | 29.39 | 29.29 | 27,000 |
Dec 20, 2023 | 29.49 | 29.91 | 28.99 | 29.11 | 29.01 | 32,300 |
Dec 19, 2023 | 29.07 | 29.58 | 29.01 | 29.37 | 29.27 | 25,000 |
Dec 18, 2023 | 29.50 | 29.50 | 28.75 | 29.05 | 28.95 | 46,000 |
Dec 15, 2023 | 30.09 | 30.25 | 29.34 | 29.45 | 29.35 | 70,000 |
Dec 14, 2023 | 30.70 | 31.00 | 29.83 | 29.90 | 29.80 | 52,500 |
Dec 13, 2023 | 29.98 | 30.82 | 29.89 | 30.56 | 30.46 | 66,400 |
Dec 12, 2023 | 30.03 | 30.20 | 29.72 | 30.12 | 30.02 | 32,900 |
Dec 11, 2023 | 29.89 | 29.99 | 29.68 | 29.91 | 29.81 | 20,600 |
Dec 08, 2023 | 29.99 | 29.99 | 29.35 | 29.90 | 29.80 | 30,700 |
Dec 07, 2023 | 29.76 | 30.23 | 29.45 | 29.81 | 29.71 | 47,200 |
Dec 06, 2023 | 28.95 | 29.60 | 28.59 | 29.08 | 28.98 | 34,000 |
Dec 05, 2023 | 28.50 | 28.95 | 28.12 | 28.95 | 28.85 | 22,000 |
Dec 04, 2023 | 28.25 | 28.80 | 28.16 | 28.76 | 28.66 | 24,600 |
Dec 01, 2023 | 27.73 | 28.69 | 27.73 | 28.45 | 28.35 | 15,000 |
Nov 30, 2023 | 28.43 | 28.47 | 27.88 | 27.96 | 27.86 | 17,500 |
Nov 29, 2023 | 28.30 | 28.38 | 28.09 | 28.25 | 28.15 | 8,800 |
Nov 28, 2023 | 27.77 | 28.28 | 27.64 | 28.07 | 27.97 | 12,500 |
Nov 27, 2023 | 26.83 | 27.98 | 26.83 | 27.76 | 27.67 | 22,100 |
Nov 24, 2023 | 27.24 | 27.42 | 27.10 | 27.42 | 27.33 | 5,700 |
Nov 22, 2023 | 27.22 | 27.31 | 26.99 | 27.29 | 27.20 | 8,400 |
Nov 21, 2023 | 26.99 | 27.24 | 26.83 | 27.03 | 26.94 | 11,900 |
Nov 20, 2023 | 26.98 | 27.35 | 26.97 | 27.21 | 27.12 | 10,800 |
Nov 17, 2023 | 27.29 | 27.30 | 26.72 | 27.06 | 26.97 | 41,800 |
Nov 16, 2023 | 27.10 | 27.18 | 26.86 | 27.18 | 27.09 | 25,100 |
Nov 15, 2023 | 27.29 | 27.98 | 26.35 | 27.58 | 27.49 | 33,100 |
Nov 14, 2023 | 26.20 | 27.14 | 26.06 | 27.12 | 27.03 | 37,200 |
Nov 13, 2023 | 25.10 | 26.09 | 25.10 | 26.04 | 25.95 | 27,500 |
Nov 10, 2023 | 25.03 | 25.47 | 25.01 | 25.38 | 25.29 | 22,200 |
Nov 09, 2023 | 25.52 | 25.64 | 25.40 | 25.41 | 25.32 | 13,200 |
Nov 08, 2023 | 25.30 | 25.65 | 25.30 | 25.52 | 25.43 | 11,000 |
Nov 07, 2023 | 25.61 | 25.82 | 25.34 | 25.67 | 25.58 | 9,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |