Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 32.01 | 32.06 | 31.88 | 31.93 | 31.93 | 30,849 |
Mar 15, 2024 | 31.71 | 31.89 | 31.65 | 31.74 | 31.74 | 12,720 |
Mar 14, 2024 | 32.00 | 32.03 | 31.63 | 31.75 | 31.75 | 54,708 |
Mar 13, 2024 | 31.67 | 31.84 | 31.55 | 31.83 | 31.83 | 37,982 |
Mar 12, 2024 | 31.65 | 31.68 | 31.41 | 31.57 | 31.57 | 24,770 |
Mar 11, 2024 | 31.85 | 31.90 | 31.63 | 31.66 | 31.66 | 21,338 |
Mar 08, 2024 | 32.47 | 32.47 | 31.87 | 31.90 | 31.90 | 29,027 |
Mar 07, 2024 | 32.38 | 32.65 | 32.11 | 32.12 | 32.12 | 37,558 |
Mar 06, 2024 | 32.02 | 32.41 | 32.00 | 32.17 | 32.17 | 40,011 |
Mar 05, 2024 | 31.79 | 32.06 | 31.70 | 31.76 | 31.76 | 43,998 |
Mar 04, 2024 | 31.30 | 31.76 | 31.30 | 31.68 | 31.68 | 25,090 |
Mar 01, 2024 | 31.41 | 31.47 | 31.24 | 31.26 | 31.26 | 41,071 |
Feb 29, 2024 | 31.35 | 31.36 | 31.10 | 31.26 | 31.26 | 11,000 |
Feb 28, 2024 | 31.12 | 31.32 | 31.12 | 31.17 | 31.17 | 19,699 |
Feb 27, 2024 | 30.98 | 31.02 | 30.85 | 30.97 | 30.97 | 26,788 |
Feb 26, 2024 | 30.86 | 31.10 | 30.86 | 30.96 | 30.96 | 11,875 |
Feb 23, 2024 | 30.53 | 30.75 | 30.53 | 30.62 | 30.62 | 54,466 |
Feb 22, 2024 | 30.51 | 30.53 | 30.40 | 30.52 | 30.52 | 15,207 |
Feb 21, 2024 | 30.29 | 30.45 | 30.15 | 30.38 | 30.38 | 10,656 |
Feb 20, 2024 | 30.81 | 30.81 | 30.32 | 30.35 | 30.35 | 19,441 |
Feb 16, 2024 | 30.21 | 30.45 | 30.21 | 30.25 | 30.25 | 26,009 |
Feb 15, 2024 | 30.12 | 30.29 | 30.05 | 30.27 | 30.27 | 24,043 |
Feb 14, 2024 | 29.75 | 29.99 | 29.75 | 29.89 | 29.89 | 7,729 |
Feb 13, 2024 | 29.36 | 29.50 | 29.17 | 29.28 | 29.28 | 109,503 |
Feb 12, 2024 | 29.30 | 29.62 | 29.30 | 29.51 | 29.51 | 14,151 |
Feb 09, 2024 | 29.14 | 29.28 | 29.09 | 29.24 | 29.24 | 7,412 |
Feb 08, 2024 | 29.00 | 29.08 | 28.88 | 29.00 | 29.00 | 5,736 |
Feb 07, 2024 | 28.90 | 29.06 | 28.83 | 28.99 | 28.99 | 18,114 |
Feb 06, 2024 | 28.39 | 28.90 | 28.39 | 28.90 | 28.90 | 16,283 |
Feb 05, 2024 | 28.31 | 28.31 | 28.01 | 28.23 | 28.23 | 12,118 |
Feb 02, 2024 | 28.29 | 28.36 | 28.06 | 28.36 | 28.36 | 14,059 |
Feb 01, 2024 | 28.31 | 28.40 | 28.15 | 28.38 | 28.38 | 10,768 |
Jan 31, 2024 | 28.42 | 28.44 | 28.15 | 28.15 | 28.15 | 5,632 |
Jan 30, 2024 | 28.43 | 28.46 | 28.30 | 28.41 | 28.41 | 5,891 |
Jan 29, 2024 | 28.26 | 28.35 | 28.20 | 28.35 | 28.35 | 26,150 |
Jan 26, 2024 | 28.18 | 28.28 | 28.10 | 28.26 | 28.26 | 9,726 |
Jan 25, 2024 | 28.41 | 28.41 | 28.06 | 28.20 | 28.20 | 19,607 |
Jan 24, 2024 | 28.43 | 28.66 | 28.35 | 28.36 | 28.36 | 14,284 |
Jan 23, 2024 | 28.46 | 28.54 | 28.21 | 28.27 | 28.27 | 20,822 |
Jan 22, 2024 | 28.44 | 28.59 | 28.42 | 28.46 | 28.46 | 31,263 |
Jan 19, 2024 | 28.49 | 28.49 | 28.20 | 28.33 | 28.33 | 40,429 |
Jan 18, 2024 | 28.28 | 28.48 | 28.09 | 28.48 | 28.48 | 7,404 |
Jan 17, 2024 | 28.25 | 28.39 | 28.16 | 28.29 | 28.29 | 12,616 |
Jan 16, 2024 | 28.89 | 28.89 | 28.25 | 28.29 | 28.29 | 30,990 |
Jan 12, 2024 | 28.50 | 28.78 | 28.18 | 28.67 | 28.67 | 52,188 |
Jan 11, 2024 | 28.46 | 28.46 | 27.99 | 28.19 | 28.19 | 5,139 |
Jan 10, 2024 | 28.10 | 28.18 | 28.10 | 28.11 | 28.11 | 2,905 |
Jan 09, 2024 | 28.02 | 28.03 | 27.91 | 27.93 | 27.93 | 7,181 |
Jan 08, 2024 | 27.94 | 28.07 | 27.88 | 28.07 | 28.07 | 8,057 |
Jan 05, 2024 | 28.02 | 28.02 | 27.82 | 27.90 | 27.90 | 11,246 |
Jan 04, 2024 | 28.04 | 28.31 | 28.04 | 28.13 | 28.13 | 10,125 |
Jan 03, 2024 | 28.01 | 28.22 | 27.90 | 27.90 | 27.90 | 4,552 |
Jan 02, 2024 | 27.89 | 28.07 | 27.81 | 27.85 | 27.85 | 4,792 |
Dec 29, 2023 | 28.00 | 28.00 | 27.77 | 27.86 | 27.86 | 15,554 |
Dec 28, 2023 | 27.98 | 28.00 | 27.81 | 27.90 | 27.90 | 10,814 |
Dec 28, 2023 | 0.071296 Dividend | |||||
Dec 27, 2023 | 27.90 | 28.14 | 27.87 | 27.88 | 27.80 | 7,229 |
Dec 26, 2023 | 28.01 | 28.07 | 27.69 | 27.83 | 27.76 | 5,495 |
Dec 22, 2023 | 27.72 | 27.84 | 27.33 | 27.72 | 27.65 | 8,537 |
Dec 21, 2023 | 27.68 | 27.68 | 27.57 | 27.64 | 27.56 | 2,274 |
Dec 20, 2023 | 27.63 | 27.73 | 27.43 | 27.43 | 27.36 | 4,124 |
Dec 19, 2023 | 27.60 | 27.84 | 27.60 | 27.66 | 27.59 | 8,476 |
Dec 18, 2023 | 27.45 | 27.55 | 27.40 | 27.45 | 27.38 | 3,550 |
Dec 15, 2023 | 27.52 | 27.52 | 27.25 | 27.33 | 27.26 | 2,001 |
Dec 14, 2023 | 27.53 | 27.55 | 27.39 | 27.43 | 27.36 | 3,358 |
Dec 13, 2023 | 27.36 | 27.80 | 27.36 | 27.79 | 27.72 | 4,014 |
Dec 12, 2023 | 27.24 | 27.45 | 27.17 | 27.40 | 27.33 | 2,486 |
Dec 11, 2023 | 27.13 | 27.30 | 27.13 | 27.27 | 27.20 | 3,819 |
Dec 08, 2023 | 27.07 | 27.19 | 27.07 | 27.14 | 27.07 | 2,473 |
Dec 07, 2023 | 27.03 | 27.05 | 26.93 | 26.93 | 26.86 | 3,741 |
Dec 06, 2023 | 27.30 | 27.36 | 27.16 | 27.16 | 27.09 | 2,885 |
Dec 05, 2023 | 27.37 | 27.45 | 27.28 | 27.28 | 27.21 | 2,461 |
Dec 04, 2023 | 27.31 | 27.50 | 27.31 | 27.48 | 27.41 | 2,305 |
Dec 01, 2023 | 27.23 | 27.54 | 27.23 | 27.54 | 27.47 | 1,588 |
Nov 30, 2023 | 27.01 | 27.10 | 26.95 | 27.06 | 26.99 | 1,099 |
Nov 29, 2023 | 27.16 | 27.16 | 26.96 | 26.96 | 26.89 | 1,978 |
Nov 28, 2023 | 27.03 | 27.20 | 27.03 | 27.07 | 27.00 | 1,914 |
Nov 27, 2023 | 27.11 | 27.11 | 26.99 | 26.99 | 26.92 | 4,073 |
Nov 24, 2023 | 27.22 | 27.51 | 27.22 | 27.29 | 27.22 | 4,774 |
Nov 22, 2023 | 27.17 | 27.17 | 27.05 | 27.12 | 27.05 | 1,362 |
Nov 21, 2023 | 27.24 | 27.37 | 27.06 | 27.12 | 27.05 | 4,345 |
Nov 20, 2023 | 27.02 | 27.23 | 26.92 | 27.17 | 27.10 | 4,082 |
Nov 17, 2023 | 26.89 | 27.19 | 26.82 | 26.92 | 26.85 | 3,618 |
Nov 16, 2023 | 26.89 | 26.89 | 26.69 | 26.71 | 26.64 | 1,638 |
Nov 15, 2023 | 26.99 | 26.99 | 26.87 | 26.87 | 26.80 | 1,668 |
Nov 14, 2023 | 26.91 | 27.01 | 26.91 | 27.01 | 26.94 | 3,306 |
Nov 13, 2023 | 26.64 | 26.97 | 26.63 | 26.82 | 26.75 | 2,817 |
Nov 10, 2023 | 26.37 | 26.67 | 26.37 | 26.61 | 26.54 | 2,527 |
Nov 09, 2023 | 26.39 | 26.44 | 26.19 | 26.19 | 26.13 | 1,944 |
Nov 08, 2023 | 26.60 | 26.60 | 26.34 | 26.34 | 26.27 | 2,045 |
Nov 07, 2023 | 26.46 | 26.56 | 26.42 | 26.47 | 26.40 | 5,375 |
Nov 06, 2023 | 26.75 | 26.75 | 26.43 | 26.53 | 26.47 | 4,989 |
Nov 03, 2023 | 26.64 | 26.89 | 26.62 | 26.63 | 26.56 | 2,970 |
Nov 02, 2023 | 26.22 | 26.52 | 26.22 | 26.42 | 26.35 | 6,558 |
Nov 01, 2023 | 25.83 | 26.02 | 25.72 | 25.83 | 25.77 | 4,243 |
Oct 31, 2023 | 25.35 | 25.68 | 25.35 | 25.58 | 25.51 | 2,834 |
Oct 30, 2023 | 25.32 | 25.38 | 25.25 | 25.33 | 25.27 | 3,237 |
Oct 27, 2023 | 25.33 | 25.44 | 25.03 | 25.09 | 25.03 | 7,550 |
Oct 26, 2023 | 25.57 | 25.58 | 25.38 | 25.43 | 25.37 | 10,386 |
Oct 25, 2023 | 25.58 | 25.91 | 25.55 | 25.55 | 25.48 | 4,665 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |