Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.23 | 28.69 | 28.13 | 28.61 | 28.61 | 40,400 |
Mar 27, 2024 | 27.72 | 28.46 | 27.55 | 28.01 | 28.01 | 20,100 |
Mar 26, 2024 | 28.21 | 28.28 | 27.60 | 27.67 | 27.67 | 14,300 |
Mar 25, 2024 | 28.25 | 28.36 | 28.00 | 28.06 | 28.06 | 9,400 |
Mar 22, 2024 | 28.65 | 28.65 | 27.80 | 28.08 | 28.08 | 16,500 |
Mar 21, 2024 | 27.82 | 28.66 | 27.82 | 28.41 | 28.41 | 23,900 |
Mar 20, 2024 | 26.97 | 28.00 | 26.97 | 27.91 | 27.91 | 20,300 |
Mar 19, 2024 | 27.50 | 27.93 | 27.12 | 27.13 | 27.13 | 13,800 |
Mar 18, 2024 | 27.54 | 27.67 | 27.35 | 27.50 | 27.50 | 14,500 |
Mar 15, 2024 | 27.14 | 27.86 | 27.14 | 27.58 | 27.58 | 41,900 |
Mar 14, 2024 | 27.73 | 27.88 | 27.21 | 27.31 | 27.31 | 17,700 |
Mar 13, 2024 | 27.61 | 27.81 | 27.52 | 27.64 | 27.64 | 14,700 |
Mar 12, 2024 | 27.58 | 27.90 | 27.46 | 27.65 | 27.65 | 19,700 |
Mar 11, 2024 | 26.86 | 27.53 | 26.86 | 27.46 | 27.46 | 59,000 |
Mar 08, 2024 | 26.68 | 26.86 | 26.65 | 26.75 | 26.75 | 12,200 |
Mar 07, 2024 | 26.45 | 26.60 | 26.45 | 26.54 | 26.54 | 9,700 |
Mar 06, 2024 | 26.30 | 26.63 | 26.30 | 26.47 | 26.47 | 12,300 |
Mar 05, 2024 | 27.28 | 27.28 | 26.30 | 26.30 | 26.30 | 14,500 |
Mar 04, 2024 | 26.01 | 26.66 | 26.00 | 26.31 | 26.31 | 25,700 |
Mar 01, 2024 | 27.30 | 27.30 | 26.00 | 26.22 | 26.22 | 35,300 |
Feb 29, 2024 | 26.90 | 27.59 | 26.89 | 27.35 | 27.35 | 28,800 |
Feb 28, 2024 | 26.77 | 26.92 | 26.66 | 26.70 | 26.70 | 33,200 |
Feb 27, 2024 | 25.95 | 26.79 | 25.95 | 26.69 | 26.69 | 24,600 |
Feb 26, 2024 | 25.72 | 26.24 | 25.50 | 26.02 | 26.02 | 19,000 |
Feb 23, 2024 | 25.50 | 25.97 | 25.43 | 25.84 | 25.84 | 9,800 |
Feb 22, 2024 | 25.34 | 25.44 | 25.11 | 25.44 | 25.44 | 19,700 |
Feb 21, 2024 | 25.64 | 25.70 | 25.23 | 25.29 | 25.29 | 17,000 |
Feb 20, 2024 | 25.78 | 25.99 | 25.61 | 25.61 | 25.61 | 15,500 |
Feb 16, 2024 | 26.01 | 26.12 | 25.89 | 25.91 | 25.91 | 15,400 |
Feb 15, 2024 | 25.39 | 26.02 | 25.39 | 26.02 | 26.02 | 17,600 |
Feb 14, 2024 | 25.11 | 25.48 | 24.81 | 25.48 | 25.48 | 26,600 |
Feb 13, 2024 | 25.35 | 25.36 | 24.93 | 25.11 | 25.11 | 28,000 |
Feb 12, 2024 | 25.57 | 26.06 | 25.40 | 25.70 | 25.70 | 28,100 |
Feb 09, 2024 | 25.15 | 25.74 | 25.15 | 25.43 | 25.43 | 14,700 |
Feb 08, 2024 | 25.18 | 25.52 | 25.14 | 25.33 | 25.33 | 10,000 |
Feb 07, 2024 | 25.33 | 25.33 | 25.01 | 25.01 | 25.01 | 14,900 |
Feb 06, 2024 | 25.62 | 25.62 | 25.13 | 25.33 | 25.33 | 15,300 |
Feb 05, 2024 | 25.06 | 25.43 | 25.00 | 25.29 | 25.29 | 28,600 |
Feb 02, 2024 | 25.47 | 25.67 | 25.37 | 25.44 | 25.44 | 16,100 |
Feb 01, 2024 | 25.37 | 25.62 | 25.15 | 25.47 | 25.47 | 15,300 |
Jan 31, 2024 | 25.88 | 25.94 | 25.43 | 25.43 | 25.43 | 16,700 |
Jan 30, 2024 | 25.93 | 26.02 | 25.67 | 26.02 | 26.02 | 27,000 |
Jan 29, 2024 | 26.15 | 26.17 | 25.93 | 26.12 | 26.12 | 24,500 |
Jan 26, 2024 | 26.60 | 26.60 | 26.00 | 26.15 | 26.15 | 17,900 |
Jan 25, 2024 | 26.32 | 26.47 | 26.10 | 26.47 | 26.47 | 29,800 |
Jan 24, 2024 | 26.10 | 26.59 | 26.06 | 26.30 | 26.30 | 16,700 |
Jan 23, 2024 | 26.23 | 26.28 | 26.08 | 26.12 | 26.12 | 24,900 |
Jan 22, 2024 | 25.75 | 26.17 | 25.71 | 26.08 | 26.08 | 40,800 |
Jan 19, 2024 | 25.72 | 25.73 | 25.50 | 25.71 | 25.71 | 15,800 |
Jan 18, 2024 | 25.73 | 25.74 | 25.47 | 25.58 | 25.58 | 19,400 |
Jan 17, 2024 | 25.50 | 25.88 | 25.50 | 25.78 | 25.78 | 18,900 |
Jan 16, 2024 | 25.22 | 25.61 | 25.22 | 25.48 | 25.48 | 22,300 |
Jan 12, 2024 | 25.41 | 25.41 | 25.07 | 25.22 | 25.22 | 16,700 |
Jan 11, 2024 | 25.35 | 25.63 | 24.98 | 25.22 | 25.22 | 28,300 |
Jan 10, 2024 | 25.23 | 25.25 | 25.07 | 25.23 | 25.23 | 23,700 |
Jan 09, 2024 | 25.38 | 25.46 | 25.22 | 25.30 | 25.30 | 17,200 |
Jan 08, 2024 | 25.64 | 25.72 | 25.34 | 25.58 | 25.58 | 20,700 |
Jan 05, 2024 | 25.75 | 25.96 | 25.55 | 25.64 | 25.64 | 45,200 |
Jan 04, 2024 | 26.19 | 26.20 | 25.55 | 25.71 | 25.71 | 33,300 |
Jan 03, 2024 | 26.25 | 26.50 | 26.02 | 26.02 | 26.02 | 33,500 |
Jan 03, 2024 | 0.25 Dividend | |||||
Jan 02, 2024 | 26.42 | 26.99 | 26.24 | 26.52 | 26.27 | 40,400 |
Dec 29, 2023 | 25.80 | 26.39 | 25.78 | 26.23 | 25.98 | 39,800 |
Dec 28, 2023 | 25.66 | 25.91 | 25.50 | 25.80 | 25.56 | 22,400 |
Dec 27, 2023 | 25.78 | 25.87 | 25.45 | 25.66 | 25.42 | 21,200 |
Dec 26, 2023 | 25.50 | 25.92 | 25.50 | 25.76 | 25.52 | 22,300 |
Dec 22, 2023 | 25.47 | 25.60 | 25.20 | 25.42 | 25.18 | 41,600 |
Dec 21, 2023 | 25.36 | 25.55 | 25.08 | 25.35 | 25.11 | 23,600 |
Dec 20, 2023 | 25.06 | 25.81 | 25.06 | 25.30 | 25.06 | 22,900 |
Dec 19, 2023 | 24.98 | 25.26 | 24.87 | 25.15 | 24.91 | 29,500 |
Dec 18, 2023 | 24.82 | 24.90 | 24.42 | 24.84 | 24.61 | 39,200 |
Dec 15, 2023 | 25.29 | 25.48 | 24.81 | 24.94 | 24.70 | 55,400 |
Dec 14, 2023 | 25.83 | 25.88 | 24.78 | 25.01 | 24.77 | 43,200 |
Dec 13, 2023 | 25.08 | 25.80 | 24.88 | 25.71 | 25.47 | 59,200 |
Dec 12, 2023 | 25.25 | 25.25 | 24.64 | 25.08 | 24.84 | 31,900 |
Dec 11, 2023 | 25.08 | 25.54 | 24.75 | 25.12 | 24.88 | 42,600 |
Dec 08, 2023 | 25.17 | 25.25 | 24.84 | 25.07 | 24.83 | 24,600 |
Dec 07, 2023 | 25.02 | 25.26 | 24.75 | 25.17 | 24.93 | 38,800 |
Dec 06, 2023 | 25.70 | 26.03 | 25.10 | 25.13 | 24.89 | 41,600 |
Dec 05, 2023 | 26.45 | 26.64 | 25.34 | 25.55 | 25.31 | 36,500 |
Dec 04, 2023 | 25.94 | 26.66 | 25.81 | 26.28 | 26.03 | 35,600 |
Dec 01, 2023 | 25.27 | 26.03 | 25.27 | 25.93 | 25.69 | 42,800 |
Nov 30, 2023 | 25.00 | 25.25 | 24.98 | 25.16 | 24.92 | 13,300 |
Nov 29, 2023 | 24.83 | 25.00 | 24.60 | 24.89 | 24.66 | 28,100 |
Nov 28, 2023 | 24.55 | 24.92 | 24.55 | 24.86 | 24.63 | 23,800 |
Nov 27, 2023 | 24.54 | 24.75 | 24.43 | 24.65 | 24.42 | 29,000 |
Nov 24, 2023 | 24.61 | 24.84 | 24.50 | 24.67 | 24.44 | 18,300 |
Nov 22, 2023 | 24.35 | 24.73 | 24.35 | 24.53 | 24.30 | 20,500 |
Nov 21, 2023 | 24.47 | 24.65 | 24.16 | 24.44 | 24.21 | 19,000 |
Nov 20, 2023 | 24.10 | 24.60 | 23.98 | 24.42 | 24.19 | 30,700 |
Nov 17, 2023 | 24.14 | 24.14 | 23.91 | 23.97 | 23.74 | 28,700 |
Nov 16, 2023 | 24.47 | 24.47 | 23.98 | 24.07 | 23.84 | 15,400 |
Nov 15, 2023 | 24.67 | 24.87 | 24.28 | 24.43 | 24.20 | 38,000 |
Nov 14, 2023 | 24.35 | 24.78 | 24.32 | 24.78 | 24.55 | 38,200 |
Nov 13, 2023 | 24.06 | 24.38 | 24.04 | 24.19 | 23.96 | 22,500 |
Nov 10, 2023 | 23.72 | 24.13 | 23.63 | 24.02 | 23.79 | 22,700 |
Nov 09, 2023 | 23.84 | 24.00 | 23.49 | 23.80 | 23.58 | 42,700 |
Nov 08, 2023 | 24.01 | 24.01 | 23.57 | 23.69 | 23.47 | 33,400 |
Nov 07, 2023 | 24.03 | 24.18 | 24.01 | 24.10 | 23.87 | 13,000 |
Nov 06, 2023 | 24.48 | 24.54 | 24.02 | 24.17 | 23.94 | 25,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |