Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.17 | 31.05 | 29.80 | 30.69 | 30.69 | 410,900 |
Mar 27, 2024 | 28.69 | 30.05 | 28.54 | 30.05 | 30.05 | 350,000 |
Mar 26, 2024 | 28.79 | 28.79 | 27.87 | 28.33 | 28.33 | 192,900 |
Mar 25, 2024 | 28.16 | 28.99 | 28.16 | 28.41 | 28.41 | 250,600 |
Mar 22, 2024 | 28.61 | 28.61 | 27.75 | 28.10 | 28.10 | 201,900 |
Mar 21, 2024 | 28.93 | 29.10 | 28.46 | 28.75 | 28.75 | 175,600 |
Mar 20, 2024 | 27.40 | 28.96 | 27.32 | 28.78 | 28.78 | 273,400 |
Mar 19, 2024 | 27.25 | 28.17 | 27.00 | 27.45 | 27.45 | 138,400 |
Mar 18, 2024 | 27.80 | 28.03 | 27.40 | 27.57 | 27.57 | 171,900 |
Mar 15, 2024 | 27.58 | 28.20 | 27.07 | 27.77 | 27.77 | 348,200 |
Mar 14, 2024 | 28.39 | 28.56 | 27.45 | 27.76 | 27.76 | 138,500 |
Mar 13, 2024 | 27.90 | 28.75 | 27.90 | 28.59 | 28.59 | 158,200 |
Mar 12, 2024 | 28.51 | 28.51 | 27.86 | 27.97 | 27.97 | 119,900 |
Mar 11, 2024 | 28.70 | 29.07 | 28.37 | 28.51 | 28.51 | 174,500 |
Mar 08, 2024 | 28.49 | 28.80 | 28.08 | 28.51 | 28.51 | 253,000 |
Mar 07, 2024 | 28.36 | 28.50 | 28.01 | 28.14 | 28.14 | 167,800 |
Mar 06, 2024 | 27.82 | 28.23 | 27.52 | 28.08 | 28.08 | 238,700 |
Mar 05, 2024 | 27.41 | 28.39 | 26.96 | 27.75 | 27.75 | 347,900 |
Mar 04, 2024 | 27.28 | 28.03 | 27.13 | 27.38 | 27.38 | 285,700 |
Mar 01, 2024 | 26.05 | 27.01 | 25.44 | 27.01 | 27.01 | 550,500 |
Feb 29, 2024 | 26.03 | 26.20 | 24.98 | 25.69 | 25.69 | 625,900 |
Feb 28, 2024 | 25.50 | 25.85 | 25.17 | 25.49 | 25.49 | 204,200 |
Feb 27, 2024 | 25.36 | 26.02 | 25.29 | 25.72 | 25.72 | 216,800 |
Feb 26, 2024 | 25.21 | 25.23 | 24.87 | 25.20 | 25.20 | 161,300 |
Feb 23, 2024 | 24.56 | 25.38 | 24.22 | 25.33 | 25.33 | 232,900 |
Feb 22, 2024 | 25.00 | 25.01 | 24.46 | 24.49 | 24.49 | 241,000 |
Feb 21, 2024 | 25.23 | 25.32 | 24.58 | 24.97 | 24.97 | 305,700 |
Feb 20, 2024 | 25.72 | 25.78 | 25.25 | 25.44 | 25.44 | 230,100 |
Feb 16, 2024 | 26.42 | 26.42 | 25.69 | 25.89 | 25.89 | 303,600 |
Feb 15, 2024 | 26.08 | 26.56 | 25.66 | 26.55 | 26.55 | 236,800 |
Feb 14, 2024 | 26.21 | 26.23 | 25.69 | 26.05 | 26.05 | 213,800 |
Feb 13, 2024 | 26.72 | 26.88 | 25.80 | 25.99 | 25.99 | 319,400 |
Feb 12, 2024 | 26.29 | 27.61 | 26.29 | 27.43 | 27.43 | 215,400 |
Feb 09, 2024 | 26.50 | 26.97 | 26.11 | 26.47 | 26.47 | 243,300 |
Feb 08, 2024 | 26.00 | 26.69 | 25.92 | 26.34 | 26.34 | 282,500 |
Feb 07, 2024 | 26.00 | 26.57 | 24.69 | 26.18 | 26.18 | 682,300 |
Feb 06, 2024 | 27.52 | 28.05 | 26.85 | 27.11 | 27.11 | 286,300 |
Feb 05, 2024 | 26.96 | 27.02 | 26.09 | 26.66 | 26.66 | 287,700 |
Feb 02, 2024 | 27.54 | 27.54 | 26.98 | 27.20 | 27.20 | 160,000 |
Feb 01, 2024 | 27.01 | 27.84 | 26.97 | 27.84 | 27.84 | 190,900 |
Jan 31, 2024 | 26.90 | 28.12 | 26.88 | 26.97 | 26.97 | 180,400 |
Jan 30, 2024 | 28.12 | 28.13 | 27.15 | 27.15 | 27.15 | 141,300 |
Jan 29, 2024 | 26.95 | 28.23 | 26.77 | 28.21 | 28.21 | 201,400 |
Jan 26, 2024 | 27.49 | 27.59 | 26.97 | 26.99 | 26.99 | 189,200 |
Jan 25, 2024 | 28.14 | 28.14 | 27.16 | 27.24 | 27.24 | 145,700 |
Jan 24, 2024 | 28.62 | 28.62 | 27.71 | 27.80 | 27.80 | 120,900 |
Jan 23, 2024 | 28.13 | 28.39 | 27.56 | 28.16 | 28.16 | 169,800 |
Jan 22, 2024 | 27.49 | 27.90 | 27.40 | 27.82 | 27.82 | 235,300 |
Jan 19, 2024 | 28.38 | 28.38 | 27.28 | 27.38 | 27.38 | 253,600 |
Jan 18, 2024 | 28.42 | 28.57 | 27.90 | 28.24 | 28.24 | 176,100 |
Jan 17, 2024 | 28.00 | 28.43 | 27.72 | 28.37 | 28.37 | 188,200 |
Jan 16, 2024 | 28.19 | 28.66 | 28.05 | 28.59 | 28.59 | 237,800 |
Jan 12, 2024 | 27.84 | 29.42 | 27.84 | 28.63 | 28.63 | 336,900 |
Jan 12, 2024 | 0.2 Dividend | |||||
Jan 11, 2024 | 28.40 | 28.62 | 27.57 | 27.59 | 27.39 | 195,700 |
Jan 10, 2024 | 28.48 | 28.68 | 27.88 | 28.49 | 28.28 | 327,500 |
Jan 09, 2024 | 29.12 | 29.27 | 28.45 | 28.69 | 28.48 | 219,200 |
Jan 08, 2024 | 28.98 | 29.39 | 28.25 | 29.32 | 29.11 | 203,500 |
Jan 05, 2024 | 29.05 | 29.82 | 28.84 | 29.15 | 28.94 | 174,600 |
Jan 04, 2024 | 28.60 | 29.55 | 28.47 | 29.27 | 29.06 | 262,100 |
Jan 03, 2024 | 29.13 | 29.88 | 28.49 | 28.52 | 28.31 | 316,300 |
Jan 02, 2024 | 30.09 | 30.94 | 29.33 | 29.43 | 29.22 | 315,900 |
Dec 29, 2023 | 31.52 | 31.52 | 30.08 | 30.25 | 30.03 | 180,400 |
Dec 28, 2023 | 31.55 | 31.81 | 31.41 | 31.57 | 31.34 | 137,300 |
Dec 27, 2023 | 31.13 | 31.68 | 30.97 | 31.58 | 31.35 | 139,600 |
Dec 26, 2023 | 30.82 | 31.30 | 30.72 | 31.08 | 30.85 | 169,200 |
Dec 22, 2023 | 31.01 | 31.35 | 30.60 | 30.88 | 30.66 | 187,400 |
Dec 21, 2023 | 30.40 | 31.01 | 30.16 | 30.83 | 30.61 | 223,100 |
Dec 20, 2023 | 30.17 | 30.75 | 29.84 | 29.89 | 29.67 | 228,000 |
Dec 19, 2023 | 29.61 | 30.40 | 29.47 | 30.14 | 29.92 | 230,200 |
Dec 18, 2023 | 30.04 | 30.22 | 29.14 | 29.16 | 28.95 | 200,400 |
Dec 15, 2023 | 30.62 | 30.72 | 29.76 | 29.81 | 29.59 | 270,400 |
Dec 14, 2023 | 30.47 | 31.05 | 30.18 | 30.24 | 30.02 | 256,500 |
Dec 13, 2023 | 28.00 | 30.06 | 27.77 | 30.06 | 29.84 | 321,700 |
Dec 12, 2023 | 28.64 | 28.64 | 27.88 | 27.90 | 27.70 | 360,600 |
Dec 11, 2023 | 29.40 | 29.67 | 28.69 | 28.74 | 28.53 | 231,500 |
Dec 08, 2023 | 29.40 | 29.91 | 29.33 | 29.55 | 29.34 | 230,200 |
Dec 07, 2023 | 29.55 | 29.76 | 29.19 | 29.41 | 29.20 | 181,800 |
Dec 06, 2023 | 29.75 | 30.27 | 29.19 | 29.34 | 29.13 | 206,400 |
Dec 05, 2023 | 30.50 | 30.58 | 29.42 | 29.54 | 29.33 | 281,100 |
Dec 04, 2023 | 29.62 | 30.56 | 29.47 | 30.55 | 30.33 | 298,600 |
Dec 01, 2023 | 28.70 | 29.90 | 28.51 | 29.81 | 29.59 | 402,000 |
Nov 30, 2023 | 28.71 | 29.06 | 28.42 | 28.66 | 28.45 | 249,700 |
Nov 29, 2023 | 28.72 | 29.06 | 28.40 | 28.58 | 28.37 | 274,100 |
Nov 28, 2023 | 28.11 | 29.13 | 27.74 | 28.62 | 28.41 | 292,000 |
Nov 27, 2023 | 27.82 | 28.24 | 27.70 | 28.10 | 27.90 | 184,900 |
Nov 24, 2023 | 28.02 | 28.31 | 27.76 | 27.82 | 27.62 | 75,200 |
Nov 22, 2023 | 28.08 | 28.11 | 27.58 | 27.83 | 27.63 | 256,000 |
Nov 21, 2023 | 27.87 | 28.65 | 27.33 | 28.05 | 27.84 | 388,500 |
Nov 20, 2023 | 26.41 | 27.16 | 26.38 | 26.95 | 26.75 | 177,600 |
Nov 17, 2023 | 26.44 | 26.58 | 26.03 | 26.53 | 26.34 | 306,800 |
Nov 16, 2023 | 25.70 | 26.33 | 25.47 | 26.09 | 25.90 | 306,500 |
Nov 15, 2023 | 26.31 | 26.66 | 25.61 | 25.87 | 25.68 | 368,100 |
Nov 14, 2023 | 24.86 | 26.40 | 24.86 | 26.30 | 26.11 | 614,000 |
Nov 13, 2023 | 24.50 | 24.77 | 24.25 | 24.72 | 24.54 | 382,300 |
Nov 10, 2023 | 24.35 | 24.81 | 24.30 | 24.56 | 24.38 | 399,300 |
Nov 09, 2023 | 24.75 | 25.42 | 24.26 | 24.32 | 24.14 | 367,500 |
Nov 08, 2023 | 23.78 | 26.21 | 23.14 | 24.56 | 24.38 | 1,023,400 |
Nov 07, 2023 | 27.24 | 27.28 | 25.62 | 26.35 | 26.16 | 457,300 |
Nov 06, 2023 | 27.22 | 27.95 | 27.18 | 27.18 | 26.98 | 635,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |