Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.92 | 31.10 | 30.50 | 30.78 | 30.78 | 7,400 |
Mar 27, 2024 | 30.34 | 31.12 | 30.34 | 31.12 | 31.12 | 8,500 |
Mar 26, 2024 | 31.25 | 31.49 | 30.32 | 30.32 | 30.32 | 5,100 |
Mar 25, 2024 | 31.37 | 31.67 | 31.00 | 31.00 | 31.00 | 8,100 |
Mar 22, 2024 | 30.97 | 31.30 | 30.88 | 30.88 | 30.88 | 5,200 |
Mar 21, 2024 | 31.29 | 31.52 | 31.17 | 31.39 | 31.39 | 15,900 |
Mar 20, 2024 | 30.32 | 31.37 | 30.32 | 31.37 | 31.37 | 8,800 |
Mar 19, 2024 | 30.26 | 30.66 | 30.22 | 30.32 | 30.32 | 7,300 |
Mar 18, 2024 | 29.80 | 31.01 | 29.69 | 30.12 | 30.12 | 4,000 |
Mar 15, 2024 | 29.73 | 30.18 | 29.58 | 30.18 | 30.18 | 70,000 |
Mar 14, 2024 | 30.10 | 30.40 | 29.56 | 29.72 | 29.72 | 14,400 |
Mar 13, 2024 | 30.50 | 30.65 | 30.33 | 30.58 | 30.58 | 10,200 |
Mar 12, 2024 | 30.11 | 31.10 | 29.94 | 30.53 | 30.53 | 17,800 |
Mar 11, 2024 | 30.15 | 30.79 | 30.11 | 30.11 | 30.11 | 7,200 |
Mar 08, 2024 | 30.72 | 30.72 | 30.05 | 30.24 | 30.24 | 10,800 |
Mar 07, 2024 | 30.45 | 30.45 | 30.15 | 30.45 | 30.45 | 4,600 |
Mar 06, 2024 | 30.08 | 31.03 | 30.08 | 30.34 | 30.34 | 6,400 |
Mar 05, 2024 | 30.26 | 30.55 | 30.05 | 30.25 | 30.25 | 14,600 |
Mar 04, 2024 | 30.60 | 31.00 | 30.36 | 30.36 | 30.36 | 2,300 |
Mar 01, 2024 | 30.72 | 31.00 | 30.40 | 30.54 | 30.54 | 8,800 |
Feb 29, 2024 | 30.84 | 30.98 | 30.57 | 30.78 | 30.78 | 5,700 |
Feb 28, 2024 | 31.09 | 31.09 | 30.36 | 30.40 | 30.40 | 5,400 |
Feb 27, 2024 | 31.21 | 31.21 | 30.85 | 31.00 | 31.00 | 3,100 |
Feb 26, 2024 | 31.10 | 31.44 | 30.86 | 30.86 | 30.86 | 3,000 |
Feb 23, 2024 | 31.55 | 31.55 | 30.83 | 31.08 | 31.08 | 13,600 |
Feb 22, 2024 | 31.57 | 32.08 | 30.81 | 31.10 | 31.10 | 19,900 |
Feb 21, 2024 | 31.90 | 31.90 | 31.30 | 31.57 | 31.57 | 7,700 |
Feb 20, 2024 | 32.30 | 33.02 | 32.00 | 32.00 | 32.00 | 6,800 |
Feb 16, 2024 | 32.97 | 33.45 | 32.85 | 32.92 | 32.92 | 11,800 |
Feb 15, 2024 | 32.50 | 33.69 | 32.50 | 33.02 | 33.02 | 12,000 |
Feb 14, 2024 | 31.43 | 32.29 | 31.35 | 32.29 | 32.29 | 11,600 |
Feb 13, 2024 | 31.95 | 31.95 | 31.22 | 31.22 | 31.22 | 23,700 |
Feb 12, 2024 | 31.32 | 32.40 | 31.32 | 32.13 | 32.13 | 9,000 |
Feb 09, 2024 | 31.55 | 32.07 | 31.30 | 31.31 | 31.31 | 34,900 |
Feb 08, 2024 | 31.25 | 31.52 | 31.25 | 31.47 | 31.47 | 11,600 |
Feb 08, 2024 | 0.3 Dividend | |||||
Feb 07, 2024 | 31.12 | 31.62 | 30.53 | 31.23 | 30.93 | 20,800 |
Feb 06, 2024 | 32.46 | 32.54 | 31.28 | 31.36 | 31.06 | 41,300 |
Feb 05, 2024 | 32.08 | 32.82 | 31.83 | 32.38 | 32.07 | 22,200 |
Feb 02, 2024 | 31.65 | 32.46 | 31.65 | 32.28 | 31.97 | 11,500 |
Feb 01, 2024 | 32.80 | 32.80 | 31.61 | 32.04 | 31.73 | 20,600 |
Jan 31, 2024 | 32.91 | 33.55 | 32.66 | 32.66 | 32.35 | 12,500 |
Jan 30, 2024 | 32.53 | 33.13 | 32.53 | 33.07 | 32.75 | 8,800 |
Jan 29, 2024 | 33.98 | 34.49 | 32.73 | 33.14 | 32.82 | 23,900 |
Jan 26, 2024 | 33.99 | 34.21 | 33.60 | 33.73 | 33.41 | 7,200 |
Jan 25, 2024 | 34.90 | 34.90 | 33.58 | 34.24 | 33.91 | 12,300 |
Jan 24, 2024 | 34.55 | 34.60 | 34.48 | 34.50 | 34.17 | 7,600 |
Jan 23, 2024 | 34.73 | 34.73 | 34.05 | 34.33 | 34.00 | 11,200 |
Jan 22, 2024 | 34.49 | 34.49 | 34.00 | 34.49 | 34.16 | 6,500 |
Jan 19, 2024 | 34.00 | 34.49 | 33.50 | 34.49 | 34.16 | 6,900 |
Jan 18, 2024 | 34.00 | 34.00 | 33.64 | 34.00 | 33.67 | 7,100 |
Jan 17, 2024 | 34.15 | 34.15 | 33.64 | 34.00 | 33.67 | 5,000 |
Jan 16, 2024 | 33.75 | 34.36 | 33.52 | 33.61 | 33.29 | 8,900 |
Jan 12, 2024 | 34.28 | 34.30 | 33.57 | 33.86 | 33.53 | 16,800 |
Jan 11, 2024 | 34.16 | 34.44 | 33.90 | 34.11 | 33.78 | 15,500 |
Jan 10, 2024 | 34.23 | 34.54 | 33.75 | 33.87 | 33.54 | 8,700 |
Jan 09, 2024 | 34.31 | 34.56 | 33.82 | 34.13 | 33.80 | 20,300 |
Jan 08, 2024 | 35.19 | 35.33 | 34.23 | 34.68 | 34.35 | 12,900 |
Jan 05, 2024 | 35.45 | 35.66 | 35.35 | 35.39 | 35.05 | 16,900 |
Jan 04, 2024 | 35.56 | 36.03 | 35.02 | 35.44 | 35.10 | 16,500 |
Jan 03, 2024 | 36.25 | 36.25 | 35.56 | 35.56 | 35.22 | 13,700 |
Jan 02, 2024 | 36.20 | 36.49 | 35.42 | 36.25 | 35.90 | 36,700 |
Dec 29, 2023 | 36.25 | 36.28 | 35.90 | 35.90 | 35.56 | 7,900 |
Dec 28, 2023 | 36.63 | 36.65 | 36.31 | 36.51 | 36.16 | 9,800 |
Dec 27, 2023 | 37.25 | 37.25 | 36.50 | 36.69 | 36.34 | 17,400 |
Dec 26, 2023 | 37.93 | 37.93 | 37.30 | 37.33 | 36.97 | 15,500 |
Dec 22, 2023 | 36.95 | 38.09 | 36.39 | 37.45 | 37.09 | 9,300 |
Dec 21, 2023 | 37.74 | 37.82 | 36.61 | 36.95 | 36.60 | 20,400 |
Dec 20, 2023 | 37.88 | 38.19 | 37.10 | 37.42 | 37.06 | 23,300 |
Dec 19, 2023 | 37.38 | 37.92 | 37.10 | 37.38 | 37.02 | 14,400 |
Dec 18, 2023 | 37.44 | 37.44 | 36.75 | 37.11 | 36.75 | 13,900 |
Dec 15, 2023 | 36.35 | 37.99 | 35.38 | 37.60 | 37.24 | 76,600 |
Dec 14, 2023 | 35.68 | 36.29 | 35.02 | 36.29 | 35.94 | 30,300 |
Dec 13, 2023 | 34.06 | 35.54 | 33.98 | 35.54 | 35.20 | 31,500 |
Dec 12, 2023 | 33.96 | 34.26 | 33.76 | 34.06 | 33.73 | 11,700 |
Dec 11, 2023 | 34.24 | 34.30 | 33.86 | 34.17 | 33.84 | 16,800 |
Dec 08, 2023 | 34.23 | 34.46 | 33.83 | 34.24 | 33.91 | 13,200 |
Dec 07, 2023 | 34.33 | 34.33 | 33.75 | 34.25 | 33.92 | 9,200 |
Dec 06, 2023 | 33.75 | 34.00 | 33.58 | 33.70 | 33.38 | 9,600 |
Dec 05, 2023 | 33.77 | 34.50 | 32.65 | 33.97 | 33.64 | 8,600 |
Dec 04, 2023 | 33.60 | 34.00 | 33.60 | 34.00 | 33.67 | 8,900 |
Dec 01, 2023 | 33.28 | 33.69 | 33.25 | 33.65 | 33.33 | 16,900 |
Nov 30, 2023 | 33.32 | 33.32 | 32.97 | 32.97 | 32.65 | 4,100 |
Nov 29, 2023 | 32.98 | 33.32 | 32.75 | 33.32 | 33.00 | 6,400 |
Nov 28, 2023 | 32.89 | 32.99 | 32.60 | 32.60 | 32.29 | 4,800 |
Nov 27, 2023 | 32.82 | 33.15 | 32.61 | 32.65 | 32.34 | 7,500 |
Nov 24, 2023 | 33.13 | 33.13 | 32.64 | 33.05 | 32.73 | 2,400 |
Nov 22, 2023 | 33.00 | 33.00 | 32.76 | 32.87 | 32.55 | 4,400 |
Nov 21, 2023 | 33.02 | 33.05 | 32.27 | 32.72 | 32.41 | 6,700 |
Nov 20, 2023 | 33.22 | 33.22 | 32.87 | 32.92 | 32.60 | 5,300 |
Nov 17, 2023 | 33.59 | 33.60 | 32.95 | 33.05 | 32.73 | 12,400 |
Nov 16, 2023 | 33.06 | 33.87 | 32.20 | 33.43 | 33.11 | 8,400 |
Nov 15, 2023 | 33.48 | 34.00 | 31.41 | 33.47 | 33.15 | 10,900 |
Nov 14, 2023 | 32.72 | 33.69 | 30.76 | 33.50 | 33.18 | 19,300 |
Nov 13, 2023 | 30.76 | 32.48 | 30.20 | 31.89 | 31.58 | 5,300 |
Nov 10, 2023 | 31.50 | 31.75 | 30.68 | 31.48 | 31.18 | 9,400 |
Nov 10, 2023 | 0.3 Dividend | |||||
Nov 09, 2023 | 31.06 | 31.97 | 31.06 | 31.61 | 31.01 | 6,800 |
Nov 08, 2023 | 32.62 | 32.62 | 32.60 | 32.60 | 31.98 | 4,000 |
Nov 07, 2023 | 32.85 | 32.85 | 32.13 | 32.50 | 31.88 | 9,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |