Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.61 | 27.90 | 27.50 | 27.52 | 27.52 | 650,600 |
Mar 27, 2024 | 26.30 | 27.57 | 26.30 | 27.46 | 27.46 | 1,035,900 |
Mar 26, 2024 | 25.64 | 25.99 | 25.45 | 25.71 | 25.71 | 431,800 |
Mar 25, 2024 | 25.43 | 25.59 | 25.19 | 25.27 | 25.27 | 276,000 |
Mar 22, 2024 | 25.33 | 25.57 | 25.11 | 25.18 | 25.18 | 330,100 |
Mar 21, 2024 | 26.24 | 26.29 | 25.25 | 25.29 | 25.29 | 472,700 |
Mar 20, 2024 | 25.25 | 25.97 | 25.03 | 25.71 | 25.71 | 531,300 |
Mar 19, 2024 | 25.47 | 25.55 | 25.13 | 25.29 | 25.29 | 340,300 |
Mar 18, 2024 | 25.96 | 25.96 | 25.45 | 25.57 | 25.57 | 342,000 |
Mar 15, 2024 | 25.42 | 26.14 | 25.25 | 26.00 | 26.00 | 923,300 |
Mar 14, 2024 | 25.43 | 25.51 | 25.21 | 25.43 | 25.43 | 361,800 |
Mar 13, 2024 | 25.21 | 25.94 | 25.21 | 25.70 | 25.70 | 284,300 |
Mar 12, 2024 | 25.37 | 25.68 | 25.06 | 25.24 | 25.24 | 412,900 |
Mar 11, 2024 | 25.54 | 25.99 | 25.39 | 25.47 | 25.47 | 398,500 |
Mar 08, 2024 | 25.84 | 26.07 | 25.51 | 25.70 | 25.70 | 287,000 |
Mar 07, 2024 | 25.75 | 25.85 | 25.52 | 25.80 | 25.80 | 365,000 |
Mar 06, 2024 | 25.37 | 25.67 | 25.17 | 25.33 | 25.33 | 875,400 |
Mar 05, 2024 | 24.73 | 25.41 | 24.71 | 25.34 | 25.34 | 1,119,300 |
Mar 04, 2024 | 23.52 | 24.48 | 23.26 | 24.45 | 24.45 | 830,600 |
Mar 01, 2024 | 22.54 | 23.89 | 21.93 | 23.63 | 23.63 | 704,500 |
Feb 29, 2024 | 22.26 | 22.63 | 22.06 | 22.31 | 22.31 | 471,000 |
Feb 28, 2024 | 22.00 | 22.36 | 21.50 | 21.91 | 21.91 | 529,500 |
Feb 27, 2024 | 21.84 | 22.52 | 21.75 | 22.49 | 22.49 | 454,500 |
Feb 26, 2024 | 22.02 | 22.02 | 21.64 | 21.83 | 21.83 | 270,200 |
Feb 23, 2024 | 21.45 | 22.32 | 21.11 | 22.30 | 22.30 | 519,600 |
Feb 22, 2024 | 22.39 | 22.39 | 21.37 | 21.47 | 21.47 | 254,500 |
Feb 22, 2024 | 0.554 Dividend | |||||
Feb 21, 2024 | 22.33 | 22.74 | 22.18 | 22.72 | 22.17 | 498,400 |
Feb 20, 2024 | 22.10 | 22.48 | 22.00 | 22.46 | 21.91 | 435,600 |
Feb 16, 2024 | 21.99 | 22.12 | 21.72 | 21.86 | 21.33 | 483,200 |
Feb 15, 2024 | 21.83 | 22.33 | 21.68 | 22.01 | 21.47 | 482,900 |
Feb 14, 2024 | 21.74 | 21.80 | 21.36 | 21.80 | 21.27 | 462,500 |
Feb 13, 2024 | 22.39 | 22.39 | 21.67 | 21.70 | 21.17 | 614,500 |
Feb 12, 2024 | 22.24 | 22.80 | 22.22 | 22.76 | 22.21 | 419,000 |
Feb 09, 2024 | 22.00 | 22.19 | 21.60 | 22.14 | 21.60 | 407,100 |
Feb 08, 2024 | 22.13 | 22.30 | 21.94 | 22.03 | 21.49 | 375,500 |
Feb 07, 2024 | 22.48 | 22.61 | 22.21 | 22.28 | 21.74 | 458,900 |
Feb 06, 2024 | 22.75 | 22.98 | 22.58 | 22.76 | 22.21 | 380,000 |
Feb 05, 2024 | 23.07 | 23.09 | 22.37 | 22.60 | 22.05 | 614,400 |
Feb 02, 2024 | 23.43 | 23.44 | 22.90 | 23.27 | 22.70 | 331,600 |
Feb 01, 2024 | 23.65 | 24.25 | 23.65 | 23.90 | 23.32 | 557,500 |
Jan 31, 2024 | 23.91 | 24.26 | 23.27 | 23.29 | 22.72 | 522,100 |
Jan 30, 2024 | 24.12 | 24.13 | 23.73 | 23.75 | 23.17 | 420,900 |
Jan 29, 2024 | 24.32 | 24.50 | 23.93 | 23.99 | 23.41 | 583,300 |
Jan 26, 2024 | 24.63 | 24.84 | 24.18 | 24.30 | 23.71 | 258,800 |
Jan 25, 2024 | 24.56 | 24.70 | 24.30 | 24.57 | 23.97 | 347,200 |
Jan 24, 2024 | 24.77 | 25.13 | 24.26 | 24.44 | 23.84 | 657,500 |
Jan 23, 2024 | 22.83 | 24.45 | 22.83 | 24.41 | 23.81 | 934,700 |
Jan 22, 2024 | 23.48 | 23.48 | 22.53 | 22.60 | 22.05 | 795,500 |
Jan 19, 2024 | 23.85 | 23.85 | 23.42 | 23.66 | 23.08 | 371,900 |
Jan 18, 2024 | 23.65 | 24.00 | 23.56 | 23.91 | 23.33 | 428,700 |
Jan 17, 2024 | 24.03 | 24.05 | 23.53 | 23.60 | 23.02 | 458,500 |
Jan 16, 2024 | 25.08 | 25.13 | 24.46 | 24.50 | 23.90 | 411,200 |
Jan 15, 2024 | 25.19 | 25.25 | 24.96 | 25.13 | 24.52 | 84,200 |
Jan 12, 2024 | 24.70 | 25.34 | 24.70 | 25.25 | 24.63 | 1,038,400 |
Jan 11, 2024 | 24.78 | 24.96 | 23.97 | 24.05 | 23.46 | 856,100 |
Jan 10, 2024 | 25.36 | 25.46 | 24.57 | 24.60 | 24.00 | 1,004,100 |
Jan 09, 2024 | 26.21 | 26.21 | 25.18 | 25.30 | 24.68 | 549,500 |
Jan 08, 2024 | 26.40 | 26.44 | 25.86 | 25.99 | 25.36 | 560,800 |
Jan 05, 2024 | 26.04 | 27.07 | 25.99 | 26.40 | 25.76 | 1,083,000 |
Jan 04, 2024 | 28.83 | 28.83 | 25.86 | 25.98 | 25.35 | 1,410,200 |
Jan 03, 2024 | 29.10 | 29.37 | 28.80 | 28.89 | 28.19 | 238,700 |
Jan 02, 2024 | 29.70 | 30.17 | 29.43 | 29.54 | 28.82 | 180,500 |
Dec 29, 2023 | 29.53 | 29.99 | 28.99 | 29.77 | 29.04 | 304,900 |
Dec 28, 2023 | 29.94 | 30.27 | 29.65 | 29.76 | 29.03 | 266,200 |
Dec 27, 2023 | 30.21 | 30.44 | 29.84 | 30.00 | 29.27 | 232,800 |
Dec 22, 2023 | 30.55 | 31.00 | 30.03 | 30.05 | 29.32 | 185,500 |
Dec 21, 2023 | 30.05 | 30.23 | 29.66 | 30.10 | 29.37 | 267,500 |
Dec 20, 2023 | 30.85 | 31.06 | 29.65 | 29.66 | 28.94 | 473,200 |
Dec 19, 2023 | 30.19 | 30.87 | 30.12 | 30.64 | 29.89 | 305,000 |
Dec 18, 2023 | 29.98 | 30.22 | 29.64 | 29.90 | 29.17 | 252,900 |
Dec 15, 2023 | 29.95 | 30.47 | 29.60 | 29.70 | 28.98 | 1,434,200 |
Dec 14, 2023 | 30.78 | 31.08 | 30.10 | 30.11 | 29.38 | 478,700 |
Dec 13, 2023 | 28.51 | 30.25 | 28.51 | 30.24 | 29.50 | 353,300 |
Dec 12, 2023 | 29.00 | 29.13 | 28.53 | 28.61 | 27.91 | 267,200 |
Dec 11, 2023 | 29.02 | 29.11 | 28.70 | 29.07 | 28.36 | 335,300 |
Dec 08, 2023 | 30.19 | 30.35 | 29.31 | 29.42 | 28.70 | 407,600 |
Dec 07, 2023 | 30.76 | 30.88 | 30.21 | 30.56 | 29.81 | 260,300 |
Dec 06, 2023 | 30.89 | 31.26 | 30.65 | 30.81 | 30.06 | 301,700 |
Dec 05, 2023 | 32.00 | 32.00 | 30.39 | 30.55 | 29.81 | 380,600 |
Dec 04, 2023 | 31.92 | 32.34 | 31.26 | 31.49 | 30.72 | 476,500 |
Dec 01, 2023 | 31.98 | 32.60 | 31.60 | 32.03 | 31.25 | 605,900 |
Nov 30, 2023 | 31.30 | 31.98 | 31.18 | 31.83 | 31.05 | 389,200 |
Nov 29, 2023 | 32.02 | 32.23 | 31.35 | 31.37 | 30.61 | 393,900 |
Nov 28, 2023 | 30.74 | 31.63 | 30.60 | 31.56 | 30.79 | 351,300 |
Nov 27, 2023 | 30.37 | 30.97 | 30.37 | 30.61 | 29.86 | 340,400 |
Nov 24, 2023 | 29.57 | 30.11 | 29.57 | 29.86 | 29.13 | 56,000 |
Nov 23, 2023 | 29.96 | 30.13 | 29.81 | 29.81 | 29.08 | 26,700 |
Nov 22, 2023 | 30.12 | 30.22 | 29.86 | 29.96 | 29.23 | 158,800 |
Nov 21, 2023 | 30.09 | 30.24 | 29.90 | 29.93 | 29.20 | 199,000 |
Nov 20, 2023 | 29.38 | 29.92 | 29.30 | 29.82 | 29.09 | 144,400 |
Nov 17, 2023 | 29.86 | 30.08 | 29.49 | 29.58 | 28.86 | 201,800 |
Nov 16, 2023 | 28.85 | 29.98 | 28.76 | 29.78 | 29.05 | 340,600 |
Nov 15, 2023 | 29.07 | 29.33 | 28.72 | 28.74 | 28.04 | 187,400 |
Nov 14, 2023 | 28.38 | 29.15 | 28.38 | 28.94 | 28.23 | 312,700 |
Nov 13, 2023 | 28.01 | 28.17 | 27.73 | 27.81 | 27.13 | 149,900 |
Nov 10, 2023 | 28.67 | 28.82 | 28.08 | 28.33 | 27.64 | 200,400 |
Nov 09, 2023 | 28.30 | 29.37 | 28.30 | 28.98 | 28.27 | 181,900 |
Nov 08, 2023 | 28.90 | 29.42 | 28.55 | 28.77 | 28.07 | 234,200 |
Nov 07, 2023 | 29.15 | 29.41 | 28.81 | 29.15 | 28.44 | 338,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |