Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 30.10 | 30.20 | 30.06 | 30.20 | 30.20 | 2,300 |
Mar 26, 2024 | 29.82 | 30.09 | 29.82 | 29.84 | 29.84 | 36,000 |
Mar 25, 2024 | 29.90 | 29.90 | 29.81 | 29.88 | 29.88 | 800 |
Mar 22, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 100 |
Mar 21, 2024 | 30.00 | 30.11 | 30.00 | 30.11 | 30.11 | 2,800 |
Mar 20, 2024 | 29.77 | 29.97 | 29.77 | 29.97 | 29.97 | 4,000 |
Mar 19, 2024 | 29.67 | 29.69 | 29.61 | 29.61 | 29.61 | 1,000 |
Mar 18, 2024 | 29.67 | 29.73 | 29.56 | 29.56 | 29.56 | 6,100 |
Mar 15, 2024 | 29.58 | 29.58 | 29.41 | 29.46 | 29.46 | 14,200 |
Mar 14, 2024 | 29.57 | 29.68 | 29.47 | 29.59 | 29.59 | 26,200 |
Mar 13, 2024 | 29.61 | 29.72 | 29.59 | 29.59 | 29.59 | 113,400 |
Mar 12, 2024 | 29.59 | 29.66 | 29.53 | 29.66 | 29.66 | 4,800 |
Mar 11, 2024 | 29.13 | 29.50 | 29.13 | 29.50 | 29.50 | 4,600 |
Mar 08, 2024 | 29.54 | 29.55 | 29.37 | 29.37 | 29.37 | 1,100 |
Mar 07, 2024 | 29.34 | 29.56 | 29.34 | 29.56 | 29.56 | 12,100 |
Mar 06, 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 200 |
Mar 05, 2024 | 29.10 | 29.25 | 28.95 | 29.05 | 29.05 | 20,500 |
Mar 04, 2024 | 29.37 | 29.39 | 29.34 | 29.37 | 29.37 | 8,800 |
Mar 01, 2024 | 29.30 | 29.46 | 29.30 | 29.46 | 29.46 | 43,700 |
Feb 29, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 29.31 | 600 |
Feb 28, 2024 | 29.18 | 29.26 | 29.18 | 29.26 | 29.26 | 4,200 |
Feb 27, 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 29.28 | 25,800 |
Feb 26, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
Feb 23, 2024 | 29.36 | 29.40 | 29.34 | 29.40 | 29.40 | 1,500 |
Feb 22, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1,900 |
Feb 21, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 600 |
Feb 20, 2024 | 28.71 | 28.75 | 28.71 | 28.75 | 28.75 | 900 |
Feb 16, 2024 | 28.97 | 28.97 | 28.81 | 28.81 | 28.81 | 2,700 |
Feb 15, 2024 | 28.85 | 28.99 | 28.85 | 28.99 | 28.99 | 1,600 |
Feb 14, 2024 | 28.57 | 28.72 | 28.57 | 28.72 | 28.72 | 200 |
Feb 13, 2024 | 28.36 | 28.44 | 28.36 | 28.44 | 28.44 | 600 |
Feb 12, 2024 | 28.37 | 28.65 | 28.37 | 28.61 | 28.61 | 700 |
Feb 09, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 200 |
Feb 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Feb 07, 2024 | 28.65 | 28.66 | 28.63 | 28.63 | 28.63 | 1,200 |
Feb 06, 2024 | 28.31 | 28.49 | 28.31 | 28.49 | 28.49 | 5,900 |
Feb 05, 2024 | 28.33 | 28.34 | 28.33 | 28.34 | 28.34 | 100 |
Feb 02, 2024 | 28.32 | 28.50 | 28.32 | 28.50 | 28.50 | 2,800 |
Feb 01, 2024 | 28.34 | 28.38 | 28.34 | 28.38 | 28.38 | 900 |
Jan 31, 2024 | 28.11 | 28.39 | 28.11 | 28.11 | 28.11 | 900 |
Jan 30, 2024 | 28.43 | 28.47 | 28.43 | 28.47 | 28.47 | 1,300 |
Jan 29, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 100 |
Jan 26, 2024 | 28.19 | 28.24 | 28.19 | 28.24 | 28.24 | 500 |
Jan 25, 2024 | 27.82 | 28.17 | 27.82 | 28.17 | 28.17 | 700 |
Jan 24, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 100 |
Jan 23, 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 28.14 | 100 |
Jan 22, 2024 | 27.97 | 27.98 | 27.97 | 27.98 | 27.98 | 900 |
Jan 19, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 100 |
Jan 18, 2024 | 27.71 | 27.79 | 27.71 | 27.79 | 27.79 | 1,000 |
Jan 17, 2024 | 27.63 | 27.63 | 27.57 | 27.61 | 27.61 | 1,700 |
Jan 16, 2024 | 27.70 | 27.75 | 27.63 | 27.63 | 27.63 | 1,900 |
Jan 12, 2024 | 27.78 | 27.80 | 27.72 | 27.80 | 27.80 | 800 |
Jan 11, 2024 | 27.69 | 27.69 | 27.67 | 27.67 | 27.67 | 142,700 |
Jan 10, 2024 | 27.53 | 27.61 | 27.53 | 27.61 | 27.61 | 500 |
Jan 09, 2024 | 27.49 | 27.50 | 27.49 | 27.50 | 27.50 | 300 |
Jan 08, 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
Jan 05, 2024 | 27.33 | 27.37 | 27.25 | 27.30 | 27.30 | 1,100 |
Jan 04, 2024 | 27.37 | 27.40 | 27.26 | 27.26 | 27.26 | 900 |
Jan 03, 2024 | 27.52 | 27.52 | 27.39 | 27.39 | 27.39 | 1,600 |
Jan 02, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
Dec 29, 2023 | 28.11 | 28.12 | 28.11 | 28.12 | 28.12 | 200 |
Dec 28, 2023 | 28.21 | 28.23 | 28.20 | 28.23 | 28.23 | 10,100 |
Dec 27, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 200 |
Dec 26, 2023 | 28.17 | 28.17 | 28.15 | 28.15 | 28.15 | 2,700 |
Dec 22, 2023 | 28.21 | 28.21 | 28.14 | 28.14 | 28.14 | 200 |
Dec 21, 2023 | 28.17 | 28.25 | 28.14 | 28.25 | 28.25 | 600 |
Dec 20, 2023 | 28.37 | 28.37 | 28.00 | 28.00 | 28.00 | 400 |
Dec 19, 2023 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 100 |
Dec 18, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 100 |
Dec 15, 2023 | 28.03 | 28.03 | 27.96 | 28.00 | 28.00 | 700 |
Dec 14, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 100 |
Dec 14, 2023 | 0.023 Dividend | |||||
Dec 13, 2023 | 27.76 | 28.12 | 27.76 | 28.12 | 28.10 | 1,700 |
Dec 12, 2023 | 27.60 | 27.70 | 27.60 | 27.69 | 27.67 | 1,500 |
Dec 11, 2023 | 27.51 | 27.57 | 27.51 | 27.57 | 27.54 | 100 |
Dec 08, 2023 | 27.11 | 27.11 | 27.04 | 27.11 | 27.09 | 1,400 |
Dec 07, 2023 | 26.98 | 27.03 | 26.98 | 27.03 | 27.01 | 600 |
Dec 06, 2023 | 26.95 | 26.95 | 26.83 | 26.83 | 26.80 | 300 |
Dec 05, 2023 | 26.75 | 26.77 | 26.75 | 26.77 | 26.75 | 1,200 |
Dec 04, 2023 | 26.84 | 26.92 | 26.84 | 26.91 | 26.89 | 21,700 |
Dec 01, 2023 | 26.99 | 26.99 | 26.98 | 26.98 | 26.96 | 1,100 |
Nov 30, 2023 | 26.63 | 26.63 | 26.63 | 26.63 | 26.61 | 400 |
Nov 29, 2023 | 26.56 | 26.56 | 26.56 | 26.56 | 26.54 | 2,300 |
Nov 28, 2023 | 26.51 | 26.57 | 26.49 | 26.49 | 26.47 | 9,300 |
Nov 27, 2023 | 26.54 | 26.55 | 26.54 | 26.55 | 26.53 | 1,000 |
Nov 24, 2023 | 26.57 | 26.57 | 26.57 | 26.57 | 26.55 | - |
Nov 22, 2023 | 26.54 | 26.57 | 26.53 | 26.53 | 26.51 | 1,700 |
Nov 21, 2023 | 26.21 | 26.39 | 26.21 | 26.39 | 26.37 | 1,000 |
Nov 20, 2023 | 26.12 | 26.34 | 26.12 | 26.29 | 26.27 | 17,500 |
Nov 17, 2023 | 26.07 | 26.11 | 26.06 | 26.11 | 26.09 | 4,100 |
Nov 16, 2023 | 26.05 | 26.05 | 25.99 | 26.05 | 26.03 | 2,100 |
Nov 15, 2023 | 26.13 | 26.13 | 26.05 | 26.05 | 26.03 | 200 |
Nov 14, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 25.88 | 700 |
Nov 13, 2023 | 25.41 | 25.42 | 25.33 | 25.33 | 25.31 | 4,100 |
Nov 10, 2023 | 25.35 | 25.35 | 25.35 | 25.35 | 25.33 | 100 |
Nov 09, 2023 | 25.11 | 25.11 | 25.02 | 25.02 | 25.00 | 100 |
Nov 08, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.20 | 100 |
Nov 07, 2023 | 25.18 | 25.19 | 25.14 | 25.17 | 25.15 | 12,900 |
Nov 06, 2023 | 24.92 | 24.92 | 24.92 | 24.92 | 24.90 | 100 |
Nov 03, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 25.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |