Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 30.04 | 30.31 | 29.91 | 30.31 | 30.31 | 12,900 |
Mar 26, 2024 | 29.96 | 30.01 | 29.70 | 29.85 | 29.85 | 6,400 |
Mar 25, 2024 | 29.77 | 29.86 | 29.67 | 29.78 | 29.78 | 16,800 |
Mar 22, 2024 | 30.00 | 30.06 | 29.69 | 29.95 | 29.95 | 29,900 |
Mar 21, 2024 | 30.12 | 30.30 | 29.94 | 30.06 | 30.06 | 42,000 |
Mar 20, 2024 | 30.19 | 30.23 | 30.06 | 30.12 | 30.12 | 13,900 |
Mar 19, 2024 | 30.36 | 30.36 | 30.16 | 30.20 | 30.20 | 18,200 |
Mar 18, 2024 | 30.58 | 30.62 | 30.29 | 30.32 | 30.32 | 13,400 |
Mar 15, 2024 | 30.77 | 30.77 | 30.50 | 30.60 | 30.60 | 12,300 |
Mar 14, 2024 | 30.66 | 30.81 | 30.55 | 30.81 | 30.81 | 9,400 |
Mar 14, 2024 | 0.16 Dividend | |||||
Mar 13, 2024 | 30.99 | 31.13 | 30.88 | 30.88 | 30.72 | 12,900 |
Mar 12, 2024 | 31.00 | 31.00 | 30.80 | 30.88 | 30.72 | 15,500 |
Mar 11, 2024 | 30.97 | 31.11 | 30.85 | 30.99 | 30.83 | 18,700 |
Mar 08, 2024 | 30.95 | 30.98 | 30.79 | 30.92 | 30.76 | 10,200 |
Mar 07, 2024 | 31.18 | 31.40 | 30.82 | 31.03 | 30.87 | 19,100 |
Mar 06, 2024 | 31.24 | 31.39 | 30.90 | 31.21 | 31.05 | 9,500 |
Mar 05, 2024 | 31.34 | 31.34 | 30.95 | 30.95 | 30.79 | 9,700 |
Mar 04, 2024 | 31.09 | 31.47 | 30.92 | 31.37 | 31.21 | 12,400 |
Mar 01, 2024 | 31.24 | 31.25 | 30.91 | 30.91 | 30.75 | 19,300 |
Feb 29, 2024 | 31.03 | 31.21 | 31.03 | 31.10 | 30.94 | 4,900 |
Feb 28, 2024 | 31.14 | 31.45 | 30.87 | 31.09 | 30.93 | 17,800 |
Feb 27, 2024 | 30.92 | 30.94 | 30.68 | 30.86 | 30.70 | 5,100 |
Feb 26, 2024 | 30.66 | 30.83 | 30.51 | 30.51 | 30.35 | 13,400 |
Feb 23, 2024 | 30.85 | 31.20 | 30.72 | 30.94 | 30.78 | 15,900 |
Feb 22, 2024 | 30.55 | 30.99 | 30.36 | 30.84 | 30.68 | 16,100 |
Feb 21, 2024 | 30.60 | 30.60 | 30.13 | 30.16 | 30.00 | 47,500 |
Feb 20, 2024 | 30.65 | 30.85 | 30.55 | 30.61 | 30.45 | 14,000 |
Feb 16, 2024 | 31.25 | 31.25 | 30.75 | 30.81 | 30.65 | 9,900 |
Feb 15, 2024 | 31.05 | 31.20 | 30.94 | 31.05 | 30.89 | 19,300 |
Feb 15, 2024 | 0.16 Dividend | |||||
Feb 14, 2024 | 31.93 | 31.93 | 31.25 | 31.31 | 30.99 | 10,500 |
Feb 14, 2024 | 0.16 Dividend | |||||
Feb 13, 2024 | 32.58 | 32.58 | 31.18 | 31.48 | 31.00 | 25,300 |
Feb 12, 2024 | 32.44 | 32.74 | 32.12 | 32.47 | 31.97 | 10,700 |
Feb 09, 2024 | 31.98 | 32.27 | 31.75 | 32.27 | 31.78 | 10,500 |
Feb 08, 2024 | 31.58 | 31.72 | 31.50 | 31.72 | 31.23 | 4,800 |
Feb 07, 2024 | 31.90 | 31.90 | 31.45 | 31.70 | 31.22 | 5,000 |
Feb 06, 2024 | 31.60 | 31.97 | 31.50 | 31.61 | 31.13 | 11,100 |
Feb 05, 2024 | 31.88 | 31.88 | 31.28 | 31.60 | 31.12 | 26,500 |
Feb 02, 2024 | 32.45 | 32.45 | 31.71 | 32.04 | 31.55 | 15,000 |
Feb 01, 2024 | 32.50 | 32.50 | 31.89 | 32.00 | 31.51 | 7,000 |
Jan 31, 2024 | 32.49 | 32.49 | 31.85 | 32.02 | 31.53 | 11,600 |
Jan 30, 2024 | 32.59 | 32.59 | 31.91 | 32.36 | 31.87 | 6,600 |
Jan 29, 2024 | 32.40 | 32.54 | 31.66 | 32.52 | 32.02 | 17,700 |
Jan 26, 2024 | 32.30 | 32.30 | 32.00 | 32.17 | 31.68 | 4,000 |
Jan 25, 2024 | 31.97 | 32.28 | 31.85 | 32.28 | 31.79 | 6,300 |
Jan 24, 2024 | 32.49 | 32.49 | 31.95 | 32.00 | 31.51 | 12,700 |
Jan 23, 2024 | 32.39 | 32.70 | 32.30 | 32.45 | 31.95 | 16,900 |
Jan 22, 2024 | 32.38 | 32.39 | 32.10 | 32.34 | 31.85 | 6,300 |
Jan 19, 2024 | 32.40 | 32.40 | 32.13 | 32.25 | 31.76 | 6,600 |
Jan 18, 2024 | 31.87 | 32.45 | 31.87 | 32.35 | 31.86 | 7,300 |
Jan 17, 2024 | 32.45 | 32.45 | 31.68 | 32.05 | 31.56 | 9,600 |
Jan 16, 2024 | 32.88 | 32.88 | 32.07 | 32.47 | 31.97 | 17,400 |
Jan 15, 2024 | 32.94 | 32.94 | 32.35 | 32.74 | 32.24 | 10,700 |
Jan 12, 2024 | 32.01 | 32.77 | 31.85 | 32.73 | 32.23 | 38,900 |
Jan 11, 2024 | 31.96 | 31.96 | 31.40 | 31.76 | 31.27 | 8,000 |
Jan 10, 2024 | 32.05 | 32.30 | 31.74 | 31.92 | 31.43 | 20,000 |
Jan 09, 2024 | 31.29 | 32.08 | 31.21 | 31.99 | 31.50 | 28,000 |
Jan 08, 2024 | 31.15 | 31.48 | 31.00 | 31.48 | 31.00 | 44,700 |
Jan 05, 2024 | 31.02 | 31.39 | 30.91 | 31.22 | 30.74 | 19,100 |
Jan 04, 2024 | 31.07 | 31.09 | 30.93 | 31.00 | 30.53 | 19,700 |
Jan 03, 2024 | 30.91 | 31.00 | 30.66 | 30.99 | 30.52 | 27,800 |
Jan 02, 2024 | 31.25 | 31.25 | 30.87 | 31.12 | 30.64 | 17,600 |
Dec 29, 2023 | 30.82 | 31.15 | 30.82 | 31.13 | 30.65 | 7,700 |
Dec 28, 2023 | 30.80 | 30.94 | 30.60 | 30.74 | 30.27 | 8,800 |
Dec 28, 2023 | 0.16 Dividend | |||||
Dec 27, 2023 | 30.88 | 31.05 | 30.79 | 30.83 | 30.20 | 19,000 |
Dec 22, 2023 | 30.85 | 30.96 | 30.75 | 30.75 | 30.12 | 16,200 |
Dec 21, 2023 | 30.80 | 31.16 | 30.68 | 30.91 | 30.28 | 22,300 |
Dec 20, 2023 | 31.84 | 31.84 | 30.85 | 30.90 | 30.27 | 18,500 |
Dec 19, 2023 | 31.68 | 31.95 | 31.56 | 31.56 | 30.92 | 17,800 |
Dec 18, 2023 | 31.09 | 31.62 | 31.09 | 31.62 | 30.97 | 12,800 |
Dec 15, 2023 | 31.27 | 31.30 | 30.90 | 31.27 | 30.63 | 31,300 |
Dec 14, 2023 | 31.07 | 31.52 | 31.07 | 31.39 | 30.75 | 28,300 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 13, 2023 | 30.69 | 31.26 | 30.60 | 31.24 | 30.45 | 26,900 |
Dec 12, 2023 | 30.78 | 30.79 | 30.57 | 30.60 | 29.82 | 10,800 |
Dec 11, 2023 | 31.34 | 31.34 | 30.80 | 30.80 | 30.02 | 8,900 |
Dec 08, 2023 | 31.41 | 31.45 | 31.00 | 31.31 | 30.51 | 16,000 |
Dec 07, 2023 | 31.56 | 31.70 | 30.82 | 31.50 | 30.70 | 30,700 |
Dec 06, 2023 | 30.75 | 31.51 | 30.73 | 30.73 | 29.95 | 20,700 |
Dec 05, 2023 | 31.19 | 31.25 | 30.70 | 30.76 | 29.98 | 19,600 |
Dec 04, 2023 | 31.12 | 31.61 | 30.91 | 31.02 | 30.23 | 16,800 |
Dec 01, 2023 | 30.92 | 31.71 | 30.92 | 31.71 | 30.90 | 7,400 |
Nov 30, 2023 | 30.94 | 30.96 | 30.35 | 30.92 | 30.13 | 8,200 |
Nov 29, 2023 | 30.65 | 30.95 | 30.51 | 30.56 | 29.78 | 5,100 |
Nov 28, 2023 | 30.69 | 30.85 | 30.52 | 30.80 | 30.02 | 7,000 |
Nov 27, 2023 | 30.49 | 30.60 | 30.17 | 30.48 | 29.71 | 5,900 |
Nov 24, 2023 | 30.50 | 30.63 | 30.35 | 30.49 | 29.71 | 5,700 |
Nov 23, 2023 | 30.51 | 30.80 | 30.50 | 30.52 | 29.74 | 8,600 |
Nov 22, 2023 | 30.37 | 30.86 | 30.37 | 30.62 | 29.84 | 8,400 |
Nov 21, 2023 | 31.17 | 31.17 | 30.62 | 30.66 | 29.88 | 9,000 |
Nov 20, 2023 | 31.17 | 31.17 | 30.95 | 30.95 | 30.16 | 8,800 |
Nov 17, 2023 | 31.00 | 31.15 | 30.79 | 31.00 | 30.21 | 9,000 |
Nov 16, 2023 | 31.38 | 31.38 | 30.67 | 31.00 | 30.21 | 10,100 |
Nov 15, 2023 | 31.70 | 31.70 | 31.02 | 31.07 | 30.28 | 7,000 |
Nov 14, 2023 | 31.08 | 31.52 | 31.08 | 31.50 | 30.70 | 4,900 |
Nov 14, 2023 | 0.16 Dividend | |||||
Nov 13, 2023 | 31.39 | 31.39 | 31.07 | 31.20 | 30.25 | 2,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |