Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.00 | 27.40 | 24.24 | 26.26 | 26.26 | 6,322,800 |
Mar 27, 2024 | 27.55 | 28.90 | 27.36 | 28.88 | 28.88 | 1,696,400 |
Mar 26, 2024 | 28.61 | 28.67 | 27.34 | 27.37 | 27.37 | 1,266,900 |
Mar 25, 2024 | 27.42 | 28.47 | 27.33 | 28.37 | 28.37 | 1,892,200 |
Mar 22, 2024 | 27.28 | 27.91 | 27.26 | 27.86 | 27.86 | 1,326,700 |
Mar 21, 2024 | 27.51 | 27.67 | 27.08 | 27.26 | 27.26 | 1,201,900 |
Mar 20, 2024 | 27.51 | 27.74 | 26.70 | 27.29 | 27.29 | 1,371,100 |
Mar 19, 2024 | 27.64 | 28.23 | 27.25 | 27.45 | 27.45 | 1,639,200 |
Mar 18, 2024 | 27.30 | 27.94 | 27.04 | 27.80 | 27.80 | 1,818,400 |
Mar 15, 2024 | 26.52 | 27.39 | 26.52 | 27.14 | 27.14 | 2,936,500 |
Mar 14, 2024 | 26.45 | 26.77 | 26.22 | 26.65 | 26.65 | 1,367,000 |
Mar 13, 2024 | 26.09 | 26.97 | 26.03 | 26.84 | 26.84 | 1,434,400 |
Mar 12, 2024 | 26.03 | 26.39 | 25.77 | 26.10 | 26.10 | 1,147,000 |
Mar 11, 2024 | 26.05 | 26.93 | 25.78 | 26.12 | 26.12 | 1,727,500 |
Mar 08, 2024 | 25.44 | 26.08 | 25.32 | 25.84 | 25.84 | 2,729,400 |
Mar 07, 2024 | 25.50 | 26.06 | 24.66 | 25.36 | 25.36 | 6,205,000 |
Mar 06, 2024 | 20.75 | 22.15 | 20.72 | 22.03 | 22.03 | 2,579,300 |
Mar 05, 2024 | 19.75 | 20.94 | 19.68 | 20.51 | 20.51 | 2,685,200 |
Mar 04, 2024 | 20.70 | 21.20 | 19.98 | 20.19 | 20.19 | 2,564,800 |
Mar 01, 2024 | 19.83 | 21.10 | 19.70 | 20.78 | 20.78 | 5,957,000 |
Feb 29, 2024 | 18.00 | 20.56 | 15.10 | 19.67 | 19.67 | 27,410,200 |
Feb 28, 2024 | 28.53 | 28.97 | 28.45 | 28.72 | 28.72 | 1,373,200 |
Feb 27, 2024 | 29.24 | 29.44 | 28.78 | 28.93 | 28.93 | 654,400 |
Feb 26, 2024 | 29.26 | 29.59 | 28.78 | 28.87 | 28.87 | 653,400 |
Feb 23, 2024 | 29.52 | 29.80 | 29.24 | 29.48 | 29.48 | 697,000 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 22, 2024 | 29.07 | 29.83 | 29.03 | 29.70 | 29.45 | 1,265,400 |
Feb 21, 2024 | 28.46 | 29.04 | 28.30 | 29.02 | 28.78 | 843,100 |
Feb 20, 2024 | 27.71 | 28.60 | 27.52 | 28.47 | 28.23 | 1,224,700 |
Feb 16, 2024 | 27.69 | 28.81 | 27.56 | 28.12 | 27.88 | 1,477,700 |
Feb 15, 2024 | 27.13 | 28.14 | 27.01 | 27.82 | 27.59 | 2,040,100 |
Feb 14, 2024 | 28.29 | 28.70 | 26.54 | 26.64 | 26.42 | 4,638,800 |
Feb 13, 2024 | 30.22 | 30.69 | 29.84 | 30.49 | 30.23 | 1,698,100 |
Feb 12, 2024 | 30.09 | 31.76 | 30.09 | 31.18 | 30.92 | 1,057,000 |
Feb 09, 2024 | 30.00 | 30.22 | 29.49 | 30.09 | 29.84 | 632,900 |
Feb 08, 2024 | 30.08 | 30.19 | 29.53 | 30.00 | 29.75 | 778,800 |
Feb 07, 2024 | 30.30 | 30.30 | 29.25 | 30.00 | 29.75 | 946,200 |
Feb 06, 2024 | 29.83 | 30.90 | 29.83 | 30.03 | 29.78 | 806,800 |
Feb 05, 2024 | 30.00 | 30.17 | 29.49 | 29.89 | 29.64 | 893,000 |
Feb 02, 2024 | 30.25 | 31.04 | 29.75 | 30.65 | 30.39 | 729,900 |
Feb 01, 2024 | 30.58 | 30.92 | 30.17 | 30.77 | 30.51 | 749,700 |
Jan 31, 2024 | 31.00 | 31.45 | 30.04 | 30.17 | 29.92 | 1,228,600 |
Jan 30, 2024 | 31.00 | 31.38 | 30.95 | 31.02 | 30.76 | 1,204,700 |
Jan 29, 2024 | 31.25 | 31.40 | 30.76 | 31.32 | 31.06 | 761,400 |
Jan 26, 2024 | 32.00 | 32.25 | 31.17 | 31.29 | 31.03 | 1,052,200 |
Jan 25, 2024 | 31.69 | 31.79 | 31.00 | 31.69 | 31.42 | 722,800 |
Jan 24, 2024 | 32.31 | 32.48 | 31.20 | 31.26 | 31.00 | 1,343,600 |
Jan 23, 2024 | 30.43 | 32.19 | 30.13 | 32.17 | 31.90 | 2,477,200 |
Jan 22, 2024 | 29.14 | 30.02 | 28.98 | 29.76 | 29.51 | 1,067,400 |
Jan 19, 2024 | 29.25 | 29.26 | 28.52 | 29.22 | 28.97 | 817,500 |
Jan 18, 2024 | 28.98 | 29.52 | 28.64 | 29.35 | 29.10 | 1,024,200 |
Jan 17, 2024 | 29.07 | 29.07 | 28.57 | 28.83 | 28.59 | 914,200 |
Jan 16, 2024 | 29.82 | 30.00 | 29.35 | 29.59 | 29.34 | 960,100 |
Jan 12, 2024 | 30.68 | 30.80 | 30.05 | 30.19 | 29.94 | 612,500 |
Jan 11, 2024 | 30.35 | 30.48 | 29.95 | 30.22 | 29.97 | 735,700 |
Jan 10, 2024 | 30.56 | 30.79 | 30.27 | 30.46 | 30.20 | 654,400 |
Jan 09, 2024 | 30.78 | 30.98 | 30.35 | 30.71 | 30.45 | 1,065,600 |
Jan 08, 2024 | 31.05 | 31.60 | 30.76 | 31.36 | 31.10 | 755,800 |
Jan 05, 2024 | 30.47 | 32.05 | 30.47 | 31.28 | 31.02 | 2,168,900 |
Jan 04, 2024 | 30.90 | 31.18 | 30.41 | 30.63 | 30.37 | 882,700 |
Jan 03, 2024 | 31.19 | 31.33 | 30.31 | 30.95 | 30.69 | 1,439,600 |
Jan 02, 2024 | 31.20 | 32.70 | 31.03 | 31.78 | 31.51 | 1,280,600 |
Dec 29, 2023 | 31.91 | 32.03 | 31.18 | 31.54 | 31.27 | 1,143,500 |
Dec 28, 2023 | 32.29 | 32.42 | 31.93 | 32.14 | 31.87 | 569,400 |
Dec 27, 2023 | 32.42 | 32.56 | 32.02 | 32.47 | 32.20 | 675,700 |
Dec 26, 2023 | 31.77 | 32.61 | 31.66 | 32.42 | 32.15 | 723,800 |
Dec 22, 2023 | 31.20 | 32.63 | 31.13 | 31.79 | 31.52 | 1,665,600 |
Dec 21, 2023 | 30.77 | 31.29 | 30.04 | 31.06 | 30.80 | 1,171,700 |
Dec 20, 2023 | 30.60 | 30.97 | 30.21 | 30.30 | 30.04 | 1,087,200 |
Dec 19, 2023 | 31.22 | 31.37 | 30.48 | 30.82 | 30.56 | 1,308,200 |
Dec 18, 2023 | 30.76 | 30.95 | 30.20 | 30.81 | 30.55 | 1,032,800 |
Dec 15, 2023 | 31.32 | 31.58 | 30.18 | 30.44 | 30.18 | 2,275,400 |
Dec 14, 2023 | 29.87 | 31.83 | 29.87 | 31.40 | 31.14 | 2,812,500 |
Dec 13, 2023 | 28.27 | 29.22 | 27.94 | 29.16 | 28.91 | 1,398,500 |
Dec 12, 2023 | 28.99 | 28.99 | 28.17 | 28.45 | 28.21 | 916,400 |
Dec 11, 2023 | 28.76 | 29.18 | 28.64 | 29.02 | 28.78 | 672,700 |
Dec 08, 2023 | 28.85 | 29.62 | 28.72 | 28.90 | 28.66 | 551,700 |
Dec 07, 2023 | 28.99 | 29.07 | 28.52 | 28.79 | 28.55 | 965,700 |
Dec 06, 2023 | 29.00 | 29.67 | 28.57 | 28.79 | 28.55 | 859,400 |
Dec 05, 2023 | 29.31 | 29.34 | 28.49 | 28.73 | 28.49 | 875,500 |
Dec 04, 2023 | 29.53 | 29.92 | 29.32 | 29.58 | 29.33 | 1,183,400 |
Dec 01, 2023 | 28.60 | 29.89 | 28.46 | 29.68 | 29.43 | 2,833,700 |
Nov 30, 2023 | 26.82 | 27.64 | 26.56 | 27.43 | 27.20 | 2,495,600 |
Nov 29, 2023 | 26.60 | 27.17 | 26.46 | 26.70 | 26.48 | 1,513,700 |
Nov 28, 2023 | 26.19 | 26.31 | 25.75 | 26.13 | 25.91 | 640,800 |
Nov 27, 2023 | 26.12 | 26.23 | 25.90 | 26.19 | 25.97 | 759,800 |
Nov 24, 2023 | 26.17 | 26.79 | 26.17 | 26.37 | 26.15 | 371,900 |
Nov 22, 2023 | 26.07 | 26.30 | 25.74 | 26.22 | 26.00 | 588,200 |
Nov 21, 2023 | 26.85 | 26.92 | 25.95 | 25.98 | 25.76 | 1,228,000 |
Nov 20, 2023 | 27.29 | 27.33 | 26.84 | 27.03 | 26.80 | 1,026,800 |
Nov 17, 2023 | 26.77 | 27.33 | 26.74 | 27.28 | 27.05 | 1,519,500 |
Nov 16, 2023 | 27.00 | 27.07 | 26.38 | 26.49 | 26.27 | 1,001,000 |
Nov 15, 2023 | 26.83 | 27.40 | 26.67 | 27.13 | 26.90 | 1,283,900 |
Nov 14, 2023 | 25.46 | 27.51 | 25.45 | 26.83 | 26.60 | 2,480,700 |
Nov 14, 2023 | 0.25 Dividend | |||||
Nov 13, 2023 | 24.21 | 25.11 | 24.06 | 25.08 | 24.62 | 1,949,400 |
Nov 10, 2023 | 24.40 | 24.45 | 23.89 | 24.42 | 23.97 | 1,595,900 |
Nov 09, 2023 | 24.98 | 24.98 | 24.14 | 24.31 | 23.87 | 910,700 |
Nov 08, 2023 | 24.71 | 24.77 | 24.26 | 24.64 | 24.19 | 961,100 |
Nov 07, 2023 | 25.08 | 25.10 | 24.45 | 24.72 | 24.27 | 865,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |