Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.91 | 24.85 | 23.55 | 23.88 | 23.88 | 7,800 |
Mar 27, 2024 | 24.26 | 24.73 | 23.66 | 23.90 | 23.90 | 15,500 |
Mar 26, 2024 | 23.60 | 24.23 | 23.41 | 23.73 | 23.73 | 6,400 |
Mar 25, 2024 | 23.90 | 24.55 | 22.92 | 24.03 | 24.03 | 6,200 |
Mar 22, 2024 | 24.70 | 24.70 | 23.94 | 23.96 | 23.96 | 14,000 |
Mar 21, 2024 | 24.55 | 24.86 | 23.98 | 24.79 | 24.79 | 7,800 |
Mar 20, 2024 | 24.45 | 24.99 | 24.45 | 24.75 | 24.75 | 6,300 |
Mar 19, 2024 | 23.50 | 24.46 | 23.50 | 24.46 | 24.46 | 7,100 |
Mar 18, 2024 | 23.99 | 24.46 | 23.89 | 23.89 | 23.89 | 7,800 |
Mar 15, 2024 | 22.77 | 23.91 | 22.77 | 23.70 | 23.70 | 31,000 |
Mar 14, 2024 | 23.33 | 23.75 | 22.99 | 22.99 | 22.99 | 9,700 |
Mar 13, 2024 | 23.84 | 24.45 | 23.44 | 23.73 | 23.73 | 9,600 |
Mar 12, 2024 | 24.01 | 24.46 | 23.56 | 23.60 | 23.60 | 8,400 |
Mar 11, 2024 | 24.38 | 24.38 | 23.74 | 24.22 | 24.22 | 3,700 |
Mar 08, 2024 | 24.21 | 24.43 | 23.82 | 24.03 | 24.03 | 4,600 |
Mar 07, 2024 | 24.32 | 24.32 | 23.68 | 23.96 | 23.96 | 4,700 |
Mar 06, 2024 | 24.20 | 24.20 | 23.86 | 24.19 | 24.19 | 4,400 |
Mar 05, 2024 | 23.46 | 24.28 | 23.41 | 23.77 | 23.77 | 6,900 |
Mar 04, 2024 | 24.92 | 24.92 | 23.45 | 23.70 | 23.70 | 8,100 |
Mar 01, 2024 | 24.28 | 24.60 | 24.28 | 24.60 | 24.60 | 4,700 |
Feb 29, 2024 | 24.58 | 24.58 | 24.26 | 24.54 | 24.54 | 4,700 |
Feb 29, 2024 | 0.2 Dividend | |||||
Feb 28, 2024 | 23.87 | 24.21 | 23.87 | 24.20 | 24.00 | 4,600 |
Feb 27, 2024 | 24.35 | 24.40 | 24.00 | 24.19 | 23.99 | 49,700 |
Feb 26, 2024 | 24.02 | 24.10 | 23.50 | 23.80 | 23.60 | 5,400 |
Feb 23, 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 24.10 | 2,500 |
Feb 22, 2024 | 24.23 | 24.74 | 23.61 | 23.91 | 23.71 | 5,700 |
Feb 21, 2024 | 24.74 | 24.74 | 23.86 | 24.40 | 24.20 | 6,700 |
Feb 20, 2024 | 25.51 | 25.51 | 24.60 | 24.60 | 24.40 | 7,900 |
Feb 16, 2024 | 26.43 | 27.00 | 25.81 | 26.00 | 25.79 | 15,100 |
Feb 15, 2024 | 25.00 | 26.86 | 25.00 | 26.52 | 26.30 | 12,500 |
Feb 14, 2024 | 24.44 | 25.20 | 23.75 | 25.20 | 24.99 | 19,800 |
Feb 13, 2024 | 24.92 | 24.92 | 23.52 | 23.73 | 23.53 | 19,000 |
Feb 12, 2024 | 24.86 | 27.52 | 24.86 | 26.16 | 25.94 | 11,000 |
Feb 09, 2024 | 24.82 | 25.53 | 24.78 | 25.30 | 25.09 | 7,400 |
Feb 08, 2024 | 24.39 | 24.41 | 24.20 | 24.20 | 24.00 | 7,400 |
Feb 07, 2024 | 24.90 | 26.11 | 23.55 | 24.63 | 24.43 | 25,500 |
Feb 06, 2024 | 25.64 | 26.08 | 24.21 | 25.10 | 24.89 | 9,700 |
Feb 05, 2024 | 26.00 | 26.98 | 25.29 | 25.50 | 25.29 | 25,800 |
Feb 02, 2024 | 26.59 | 27.50 | 26.18 | 26.20 | 25.98 | 24,300 |
Feb 01, 2024 | 26.53 | 27.12 | 26.47 | 27.12 | 26.90 | 12,200 |
Jan 31, 2024 | 29.10 | 29.24 | 26.40 | 26.40 | 26.18 | 16,400 |
Jan 30, 2024 | 29.31 | 29.31 | 29.12 | 29.12 | 28.88 | 2,800 |
Jan 29, 2024 | 29.79 | 29.79 | 29.64 | 29.64 | 29.40 | 3,300 |
Jan 26, 2024 | 30.48 | 30.48 | 29.70 | 29.70 | 29.45 | 4,700 |
Jan 25, 2024 | 30.88 | 30.88 | 30.27 | 30.27 | 30.02 | 6,800 |
Jan 24, 2024 | 30.24 | 30.43 | 30.19 | 30.40 | 30.15 | 5,800 |
Jan 23, 2024 | 30.74 | 30.74 | 29.50 | 30.17 | 29.92 | 7,600 |
Jan 22, 2024 | 30.48 | 30.94 | 30.35 | 30.55 | 30.30 | 6,900 |
Jan 19, 2024 | 29.40 | 30.64 | 29.26 | 30.34 | 30.09 | 10,000 |
Jan 18, 2024 | 29.14 | 29.43 | 29.14 | 29.43 | 29.19 | 4,600 |
Jan 17, 2024 | 29.05 | 29.29 | 29.00 | 29.20 | 28.96 | 7,100 |
Jan 16, 2024 | 29.25 | 29.40 | 28.76 | 29.40 | 29.16 | 22,000 |
Jan 12, 2024 | 29.89 | 29.89 | 29.14 | 29.49 | 29.25 | 4,800 |
Jan 11, 2024 | 31.27 | 31.54 | 28.75 | 29.53 | 29.29 | 18,300 |
Jan 10, 2024 | 29.16 | 29.69 | 28.85 | 29.46 | 29.22 | 12,200 |
Jan 09, 2024 | 29.69 | 30.68 | 29.41 | 29.41 | 29.17 | 25,100 |
Jan 08, 2024 | 29.64 | 30.22 | 29.64 | 30.22 | 29.97 | 4,900 |
Jan 05, 2024 | 29.75 | 30.41 | 29.51 | 29.70 | 29.45 | 20,800 |
Jan 04, 2024 | 31.15 | 31.21 | 29.83 | 29.91 | 29.66 | 19,200 |
Jan 03, 2024 | 32.69 | 32.69 | 31.06 | 31.06 | 30.80 | 22,100 |
Jan 02, 2024 | 32.01 | 32.91 | 31.87 | 32.72 | 32.45 | 25,700 |
Dec 29, 2023 | 32.52 | 33.30 | 32.17 | 32.37 | 32.10 | 10,100 |
Dec 28, 2023 | 34.10 | 34.40 | 32.85 | 33.42 | 33.14 | 22,100 |
Dec 27, 2023 | 34.93 | 35.22 | 31.44 | 34.22 | 33.94 | 17,400 |
Dec 26, 2023 | 33.63 | 35.17 | 33.63 | 34.75 | 34.46 | 15,500 |
Dec 22, 2023 | 34.26 | 34.70 | 34.00 | 34.60 | 34.31 | 13,100 |
Dec 21, 2023 | 34.43 | 34.72 | 33.30 | 34.11 | 33.83 | 11,600 |
Dec 20, 2023 | 35.25 | 35.25 | 33.06 | 33.70 | 33.42 | 21,700 |
Dec 19, 2023 | 34.50 | 35.58 | 33.88 | 34.82 | 34.53 | 25,400 |
Dec 18, 2023 | 36.44 | 36.44 | 34.06 | 34.53 | 34.24 | 55,200 |
Dec 15, 2023 | 33.63 | 37.00 | 32.45 | 36.70 | 36.40 | 91,300 |
Dec 14, 2023 | 33.84 | 34.65 | 32.50 | 32.97 | 32.70 | 32,900 |
Dec 13, 2023 | 30.56 | 34.01 | 30.00 | 34.01 | 33.73 | 26,900 |
Dec 12, 2023 | 30.00 | 30.50 | 29.57 | 30.34 | 30.09 | 10,000 |
Dec 11, 2023 | 29.91 | 30.00 | 29.91 | 30.00 | 29.75 | 7,200 |
Dec 08, 2023 | 30.00 | 30.02 | 28.74 | 29.75 | 29.50 | 8,600 |
Dec 07, 2023 | 29.85 | 30.37 | 29.80 | 30.05 | 29.80 | 23,500 |
Dec 06, 2023 | 29.68 | 30.15 | 29.45 | 30.00 | 29.75 | 18,700 |
Dec 05, 2023 | 29.36 | 29.69 | 27.36 | 29.40 | 29.16 | 8,100 |
Dec 04, 2023 | 29.04 | 29.68 | 29.04 | 29.56 | 29.32 | 8,100 |
Dec 01, 2023 | 28.72 | 29.34 | 28.72 | 29.34 | 29.10 | 7,100 |
Nov 30, 2023 | 29.09 | 29.09 | 27.75 | 28.35 | 28.12 | 10,400 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 29, 2023 | 29.00 | 29.23 | 29.00 | 29.12 | 28.63 | 7,400 |
Nov 28, 2023 | 29.00 | 29.04 | 28.53 | 28.53 | 28.05 | 7,800 |
Nov 27, 2023 | 28.98 | 29.08 | 28.98 | 29.08 | 28.59 | 5,500 |
Nov 24, 2023 | 28.64 | 29.09 | 28.64 | 28.92 | 28.43 | 2,600 |
Nov 22, 2023 | 28.44 | 28.59 | 28.10 | 28.53 | 28.05 | 7,900 |
Nov 21, 2023 | 28.99 | 29.01 | 28.44 | 28.44 | 27.96 | 11,000 |
Nov 20, 2023 | 27.66 | 28.98 | 27.58 | 28.96 | 28.47 | 12,100 |
Nov 17, 2023 | 28.00 | 28.00 | 27.86 | 27.98 | 27.51 | 12,100 |
Nov 16, 2023 | 28.48 | 28.52 | 27.92 | 28.15 | 27.68 | 5,600 |
Nov 15, 2023 | 28.39 | 28.89 | 28.14 | 28.14 | 27.67 | 9,100 |
Nov 14, 2023 | 27.39 | 28.73 | 27.39 | 28.73 | 28.25 | 26,400 |
Nov 13, 2023 | 27.14 | 27.44 | 27.07 | 27.20 | 26.74 | 6,800 |
Nov 10, 2023 | 25.66 | 27.39 | 25.66 | 27.38 | 26.92 | 10,200 |
Nov 09, 2023 | 27.09 | 27.10 | 26.58 | 26.58 | 26.13 | 4,000 |
Nov 08, 2023 | 27.40 | 27.40 | 26.36 | 27.10 | 26.65 | 15,100 |
Nov 07, 2023 | 25.26 | 28.28 | 25.26 | 27.60 | 27.14 | 8,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |