Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 24.36 | 24.97 | 24.35 | 24.74 | 24.74 | 52,680 |
Mar 26, 2024 | 25.05 | 25.22 | 24.31 | 24.54 | 24.54 | 169,573 |
Mar 25, 2024 | 24.57 | 25.06 | 24.35 | 24.75 | 24.75 | 201,788 |
Mar 22, 2024 | 24.20 | 24.68 | 23.98 | 24.35 | 24.35 | 621,347 |
Mar 21, 2024 | 24.14 | 24.47 | 23.88 | 24.29 | 24.29 | 461,943 |
Mar 20, 2024 | 23.75 | 24.10 | 23.55 | 23.98 | 23.98 | 100,404 |
Mar 19, 2024 | 23.23 | 23.74 | 23.01 | 23.65 | 23.65 | 80,382 |
Mar 18, 2024 | 23.24 | 23.60 | 23.05 | 23.31 | 23.31 | 73,908 |
Mar 15, 2024 | 23.80 | 24.50 | 23.23 | 23.76 | 23.76 | 55,955 |
Mar 14, 2024 | 24.10 | 24.70 | 23.69 | 24.06 | 24.06 | 148,705 |
Mar 13, 2024 | 24.10 | 26.09 | 24.01 | 24.55 | 24.55 | 136,711 |
Mar 12, 2024 | 24.24 | 25.44 | 23.95 | 25.25 | 25.25 | 41,807 |
Mar 11, 2024 | 24.10 | 24.11 | 23.46 | 24.05 | 24.05 | 128,732 |
Mar 08, 2024 | 23.80 | 23.75 | 22.97 | 23.24 | 23.24 | 170,805 |
Mar 07, 2024 | 23.80 | 23.63 | 23.15 | 23.46 | 23.46 | 101,718 |
Mar 06, 2024 | 23.70 | 24.09 | 23.55 | 23.74 | 23.74 | 234,497 |
Mar 05, 2024 | 23.40 | 23.58 | 23.12 | 23.56 | 23.56 | 114,933 |
Mar 04, 2024 | 24.50 | 24.20 | 23.04 | 23.45 | 23.45 | 77,329 |
Mar 01, 2024 | 23.62 | 24.52 | 23.62 | 24.16 | 24.16 | 139,685 |
Feb 29, 2024 | 23.60 | 23.79 | 23.33 | 23.46 | 23.46 | 128,660 |
Feb 28, 2024 | 23.75 | 24.07 | 23.54 | 23.65 | 23.65 | 260,582 |
Feb 27, 2024 | 23.23 | 23.79 | 23.33 | 23.72 | 23.72 | 89,924 |
Feb 26, 2024 | 23.99 | 24.07 | 23.29 | 23.74 | 23.74 | 65,458 |
Feb 23, 2024 | 24.21 | 24.48 | 23.89 | 24.05 | 24.05 | 56,869 |
Feb 22, 2024 | 24.04 | 24.39 | 24.04 | 24.23 | 24.23 | 56,320 |
Feb 21, 2024 | 23.75 | 24.04 | 23.57 | 24.01 | 24.01 | 76,229 |
Feb 20, 2024 | 23.50 | 24.09 | 23.51 | 23.82 | 23.82 | 188,519 |
Feb 19, 2024 | 24.50 | 24.35 | 23.69 | 23.99 | 23.99 | 181,414 |
Feb 16, 2024 | 24.26 | 24.42 | 23.79 | 24.01 | 24.01 | 100,759 |
Feb 15, 2024 | 23.65 | 24.13 | 23.49 | 23.92 | 23.92 | 59,584 |
Feb 14, 2024 | 22.85 | 23.49 | 22.71 | 23.16 | 23.16 | 65,967 |
Feb 13, 2024 | 22.85 | 23.33 | 22.69 | 23.13 | 23.13 | 508,272 |
Feb 12, 2024 | 22.51 | 22.89 | 22.07 | 22.58 | 22.58 | 348,066 |
Feb 09, 2024 | 23.10 | 23.14 | 22.21 | 22.51 | 22.51 | 354,173 |
Feb 08, 2024 | 22.60 | 23.15 | 22.68 | 22.94 | 22.94 | 333,596 |
Feb 07, 2024 | 23.00 | 23.62 | 22.50 | 22.64 | 22.64 | 45,698 |
Feb 06, 2024 | 23.60 | 23.95 | 22.90 | 23.41 | 23.41 | 910,963 |
Feb 05, 2024 | 24.50 | 24.60 | 23.64 | 23.92 | 23.92 | 56,672 |
Feb 02, 2024 | 25.50 | 25.01 | 24.41 | 24.41 | 24.41 | 69,174 |
Feb 01, 2024 | 25.36 | 25.46 | 24.53 | 24.59 | 24.59 | 175,455 |
Jan 31, 2024 | 25.70 | 26.13 | 25.43 | 26.00 | 26.00 | 638,192 |
Jan 30, 2024 | 25.86 | 26.05 | 25.59 | 25.78 | 25.78 | 181,241 |
Jan 29, 2024 | 26.41 | 26.54 | 25.75 | 25.76 | 25.76 | 332,716 |
Jan 26, 2024 | 25.80 | 26.97 | 25.67 | 26.48 | 26.48 | 221,316 |
Jan 25, 2024 | 24.85 | 25.73 | 24.60 | 25.52 | 25.52 | 517,207 |
Jan 24, 2024 | 25.51 | 25.77 | 24.75 | 24.75 | 24.75 | 110,492 |
Jan 23, 2024 | 24.94 | 25.45 | 24.61 | 25.30 | 25.30 | 58,948 |
Jan 22, 2024 | 25.00 | 24.76 | 24.10 | 24.26 | 24.26 | 67,890 |
Jan 19, 2024 | 23.91 | 24.25 | 23.53 | 24.06 | 24.06 | 365,422 |
Jan 18, 2024 | 24.31 | 24.26 | 23.53 | 24.03 | 24.03 | 142,014 |
Jan 17, 2024 | 24.64 | 25.14 | 24.00 | 24.39 | 24.39 | 512,571 |
Jan 16, 2024 | 25.15 | 25.46 | 24.60 | 24.99 | 24.99 | 288,418 |
Jan 15, 2024 | 25.00 | 26.14 | 24.59 | 25.10 | 25.10 | 157,780 |
Jan 15, 2024 | 1.134 Dividend | |||||
Jan 12, 2024 | 26.10 | 26.73 | 26.00 | 26.14 | 25.00 | 411,752 |
Jan 11, 2024 | 26.34 | 26.51 | 25.89 | 26.11 | 24.98 | 400,109 |
Jan 10, 2024 | 27.10 | 27.47 | 26.34 | 26.62 | 25.46 | 1,280,255 |
Jan 09, 2024 | 27.93 | 28.17 | 26.90 | 27.29 | 26.11 | 510,004 |
Jan 08, 2024 | 28.65 | 28.30 | 27.55 | 27.97 | 26.76 | 203,307 |
Jan 05, 2024 | 28.10 | 28.44 | 28.02 | 28.33 | 27.10 | 117,930 |
Jan 04, 2024 | 27.47 | 28.10 | 27.26 | 27.93 | 26.72 | 93,576 |
Jan 03, 2024 | 28.58 | 28.32 | 27.20 | 27.44 | 26.25 | 112,104 |
Jan 02, 2024 | 28.10 | 28.60 | 27.52 | 28.03 | 26.82 | 97,491 |
Dec 29, 2023 | 27.22 | 27.95 | 27.23 | 27.64 | 26.45 | 164,496 |
Dec 28, 2023 | 27.00 | 27.19 | 26.90 | 27.13 | 25.95 | 109,051 |
Dec 27, 2023 | 27.31 | 26.79 | 26.08 | 26.55 | 25.40 | 76,631 |
Dec 22, 2023 | 26.07 | 26.50 | 25.89 | 26.24 | 25.10 | 144,802 |
Dec 21, 2023 | 26.20 | 26.51 | 25.80 | 26.02 | 24.89 | 275,031 |
Dec 20, 2023 | 27.40 | 27.53 | 26.35 | 26.52 | 25.37 | 357,564 |
Dec 19, 2023 | 26.17 | 27.41 | 26.21 | 27.21 | 26.03 | 290,615 |
Dec 18, 2023 | 26.50 | 26.97 | 25.25 | 26.67 | 25.52 | 260,199 |
Dec 15, 2023 | 24.70 | 25.41 | 24.39 | 25.41 | 24.31 | 443,844 |
Dec 14, 2023 | 24.85 | 24.98 | 23.98 | 24.54 | 23.48 | 429,805 |
Dec 13, 2023 | 22.62 | 24.55 | 22.00 | 23.50 | 22.48 | 1,063,607 |
Dec 12, 2023 | 21.00 | 22.35 | 20.82 | 22.09 | 21.13 | 4,955,541 |
Dec 11, 2023 | 23.40 | 23.45 | 17.88 | 20.82 | 19.91 | 2,323,443 |
Dec 11, 2023 | 90 Dividend | |||||
Dec 08, 2023 | 112.40 | 113.10 | 110.55 | 111.81 | 20.86 | 170,399 |
Dec 07, 2023 | 110.53 | 113.05 | 110.80 | 112.40 | 20.97 | 200,152 |
Dec 06, 2023 | 109.93 | 110.90 | 109.80 | 110.72 | 20.66 | 107,569 |
Dec 05, 2023 | 108.93 | 110.05 | 108.50 | 109.99 | 20.52 | 327,056 |
Dec 04, 2023 | 106.40 | 110.25 | 107.45 | 109.38 | 20.41 | 106,764 |
Dec 01, 2023 | 106.68 | 108.70 | 105.50 | 107.43 | 20.05 | 146,244 |
Nov 30, 2023 | 103.07 | 106.92 | 104.70 | 106.19 | 19.82 | 295,012 |
Nov 29, 2023 | 103.07 | 105.80 | 103.60 | 105.31 | 19.65 | 125,619 |
Nov 28, 2023 | 103.19 | 103.90 | 102.25 | 103.62 | 19.34 | 235,597 |
Nov 27, 2023 | 105.00 | 105.70 | 103.15 | 104.04 | 19.41 | 87,283 |
Nov 24, 2023 | 104.49 | 105.21 | 104.25 | 105.12 | 19.62 | 192,723 |
Nov 23, 2023 | 103.15 | 104.45 | 103.55 | 104.21 | 19.45 | 192,156 |
Nov 22, 2023 | 103.00 | 104.64 | 103.40 | 104.20 | 19.44 | 132,130 |
Nov 21, 2023 | 104.49 | 104.75 | 102.95 | 103.73 | 19.36 | 287,166 |
Nov 20, 2023 | 103.29 | 105.10 | 102.15 | 104.64 | 19.53 | 45,381 |
Nov 17, 2023 | 102.29 | 104.65 | 103.30 | 103.93 | 19.39 | 29,801 |
Nov 16, 2023 | 104.49 | 105.90 | 103.29 | 103.32 | 19.28 | 62,603 |
Nov 15, 2023 | 103.00 | 105.16 | 102.20 | 104.95 | 19.58 | 149,754 |
Nov 14, 2023 | 99.25 | 102.60 | 99.20 | 101.48 | 18.94 | 93,556 |
Nov 13, 2023 | 99.43 | 99.80 | 98.18 | 99.21 | 18.51 | 275,185 |
Nov 10, 2023 | 98.25 | 99.34 | 96.78 | 97.68 | 18.23 | 180,532 |
Nov 09, 2023 | 96.10 | 99.72 | 97.06 | 98.35 | 18.35 | 313,385 |
Nov 08, 2023 | 96.78 | 97.50 | 96.02 | 97.08 | 18.12 | 158,741 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |