Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.00 | 28.62 | 27.97 | 28.40 | 28.40 | 1,650,300 |
Mar 27, 2024 | 27.11 | 28.00 | 27.08 | 27.99 | 27.99 | 1,035,700 |
Mar 26, 2024 | 27.48 | 27.48 | 26.53 | 26.73 | 26.73 | 870,800 |
Mar 25, 2024 | 26.80 | 27.26 | 26.72 | 27.12 | 27.12 | 678,700 |
Mar 22, 2024 | 26.82 | 26.91 | 26.49 | 26.70 | 26.70 | 627,300 |
Mar 21, 2024 | 26.18 | 26.93 | 26.10 | 26.80 | 26.80 | 944,000 |
Mar 20, 2024 | 25.15 | 26.38 | 25.15 | 26.10 | 26.10 | 741,700 |
Mar 19, 2024 | 24.96 | 25.99 | 24.81 | 25.40 | 25.40 | 663,900 |
Mar 18, 2024 | 24.51 | 25.58 | 24.13 | 25.34 | 25.34 | 650,900 |
Mar 15, 2024 | 24.00 | 24.58 | 24.00 | 24.45 | 24.45 | 1,637,400 |
Mar 14, 2024 | 25.64 | 25.68 | 24.23 | 24.35 | 24.35 | 1,044,000 |
Mar 13, 2024 | 26.10 | 26.56 | 25.62 | 25.64 | 25.64 | 632,900 |
Mar 12, 2024 | 25.92 | 26.20 | 25.40 | 26.10 | 26.10 | 760,100 |
Mar 11, 2024 | 25.87 | 26.47 | 25.83 | 26.05 | 26.05 | 567,000 |
Mar 08, 2024 | 25.87 | 26.14 | 25.27 | 25.96 | 25.96 | 831,800 |
Mar 07, 2024 | 25.69 | 25.85 | 25.25 | 25.47 | 25.47 | 569,800 |
Mar 06, 2024 | 25.97 | 26.16 | 25.13 | 25.31 | 25.31 | 738,700 |
Mar 05, 2024 | 25.06 | 25.54 | 24.95 | 25.36 | 25.36 | 527,300 |
Mar 04, 2024 | 25.80 | 25.92 | 25.08 | 25.50 | 25.50 | 580,900 |
Mar 01, 2024 | 25.26 | 26.07 | 24.84 | 25.96 | 25.96 | 865,000 |
Feb 29, 2024 | 25.76 | 25.94 | 25.06 | 25.17 | 25.17 | 905,600 |
Feb 28, 2024 | 24.84 | 25.46 | 24.79 | 25.25 | 25.25 | 943,500 |
Feb 27, 2024 | 24.98 | 25.25 | 24.67 | 24.99 | 24.99 | 872,800 |
Feb 26, 2024 | 24.51 | 25.03 | 24.30 | 24.57 | 24.57 | 763,000 |
Feb 23, 2024 | 25.31 | 25.31 | 24.46 | 24.52 | 24.52 | 1,107,400 |
Feb 22, 2024 | 25.30 | 25.93 | 25.00 | 25.33 | 25.33 | 1,240,500 |
Feb 21, 2024 | 25.72 | 25.80 | 24.75 | 25.39 | 25.39 | 1,239,800 |
Feb 20, 2024 | 25.68 | 26.50 | 25.64 | 25.93 | 25.93 | 1,256,800 |
Feb 16, 2024 | 26.65 | 26.93 | 25.52 | 26.24 | 26.24 | 1,650,800 |
Feb 15, 2024 | 24.99 | 25.65 | 24.87 | 25.52 | 25.52 | 1,127,800 |
Feb 14, 2024 | 23.86 | 24.49 | 23.66 | 24.47 | 24.47 | 1,045,200 |
Feb 13, 2024 | 23.73 | 24.42 | 23.15 | 23.55 | 23.55 | 1,453,900 |
Feb 12, 2024 | 24.02 | 25.49 | 24.02 | 25.19 | 25.19 | 1,021,800 |
Feb 09, 2024 | 23.64 | 23.92 | 23.14 | 23.86 | 23.86 | 1,311,600 |
Feb 08, 2024 | 23.58 | 24.02 | 23.34 | 23.54 | 23.54 | 653,600 |
Feb 07, 2024 | 23.69 | 23.88 | 22.92 | 23.67 | 23.67 | 621,200 |
Feb 06, 2024 | 22.82 | 23.49 | 22.60 | 23.48 | 23.48 | 794,600 |
Feb 05, 2024 | 23.18 | 23.18 | 22.59 | 22.83 | 22.83 | 988,100 |
Feb 02, 2024 | 23.28 | 23.75 | 22.92 | 23.33 | 23.33 | 873,500 |
Feb 01, 2024 | 24.04 | 24.40 | 23.52 | 23.94 | 23.94 | 689,800 |
Jan 31, 2024 | 23.90 | 24.87 | 23.59 | 23.79 | 23.79 | 1,256,200 |
Jan 30, 2024 | 24.17 | 24.36 | 23.69 | 23.90 | 23.90 | 717,100 |
Jan 29, 2024 | 23.57 | 24.53 | 23.20 | 24.50 | 24.50 | 662,300 |
Jan 26, 2024 | 23.72 | 24.09 | 23.20 | 23.57 | 23.57 | 595,000 |
Jan 25, 2024 | 23.72 | 23.72 | 23.01 | 23.36 | 23.36 | 777,300 |
Jan 24, 2024 | 23.59 | 23.59 | 22.64 | 23.15 | 23.15 | 864,700 |
Jan 23, 2024 | 23.39 | 23.50 | 22.71 | 23.09 | 23.09 | 795,600 |
Jan 22, 2024 | 23.07 | 23.66 | 22.40 | 22.84 | 22.84 | 1,466,300 |
Jan 19, 2024 | 22.65 | 22.71 | 21.77 | 22.44 | 22.44 | 2,389,400 |
Jan 18, 2024 | 24.04 | 24.04 | 22.25 | 22.71 | 22.71 | 2,130,000 |
Jan 17, 2024 | 23.70 | 24.48 | 23.51 | 24.04 | 24.04 | 1,375,600 |
Jan 16, 2024 | 24.75 | 24.97 | 24.19 | 24.44 | 24.44 | 1,103,800 |
Jan 12, 2024 | 25.35 | 25.93 | 24.89 | 25.07 | 25.07 | 656,700 |
Jan 11, 2024 | 26.50 | 26.51 | 24.91 | 25.08 | 25.08 | 1,190,700 |
Jan 10, 2024 | 24.69 | 26.82 | 24.65 | 26.81 | 26.81 | 2,671,500 |
Jan 09, 2024 | 25.50 | 25.73 | 24.57 | 24.79 | 24.79 | 2,467,900 |
Jan 08, 2024 | 25.30 | 26.60 | 25.04 | 26.34 | 26.34 | 1,360,800 |
Jan 05, 2024 | 25.18 | 26.38 | 24.84 | 25.38 | 25.38 | 914,500 |
Jan 04, 2024 | 26.27 | 26.31 | 25.48 | 25.57 | 25.57 | 1,039,100 |
Jan 03, 2024 | 27.10 | 27.10 | 25.76 | 26.06 | 26.06 | 1,067,700 |
Jan 02, 2024 | 27.27 | 27.81 | 27.14 | 27.45 | 27.45 | 816,900 |
Dec 29, 2023 | 28.00 | 28.22 | 27.56 | 27.58 | 27.58 | 877,700 |
Dec 28, 2023 | 27.78 | 28.33 | 27.77 | 28.13 | 28.13 | 872,600 |
Dec 28, 2023 | 0.395 Dividend | |||||
Dec 27, 2023 | 28.35 | 28.74 | 28.18 | 28.41 | 28.01 | 1,254,700 |
Dec 26, 2023 | 28.10 | 28.65 | 27.93 | 28.33 | 27.94 | 894,000 |
Dec 22, 2023 | 27.49 | 28.38 | 27.36 | 27.85 | 27.46 | 938,300 |
Dec 21, 2023 | 27.61 | 28.23 | 27.24 | 27.75 | 27.36 | 1,531,400 |
Dec 20, 2023 | 27.86 | 28.53 | 27.02 | 27.10 | 26.72 | 936,800 |
Dec 19, 2023 | 28.12 | 28.63 | 27.89 | 28.09 | 27.70 | 1,381,600 |
Dec 18, 2023 | 28.81 | 29.10 | 27.39 | 27.54 | 27.16 | 1,536,500 |
Dec 15, 2023 | 29.50 | 29.72 | 28.82 | 29.01 | 28.61 | 4,766,600 |
Dec 14, 2023 | 28.50 | 29.88 | 28.50 | 29.38 | 28.97 | 2,660,900 |
Dec 13, 2023 | 25.72 | 28.32 | 25.35 | 27.87 | 27.48 | 2,428,000 |
Dec 12, 2023 | 25.36 | 25.86 | 25.06 | 25.74 | 25.38 | 1,045,900 |
Dec 11, 2023 | 25.28 | 25.81 | 25.03 | 25.50 | 25.15 | 1,041,500 |
Dec 08, 2023 | 25.15 | 25.77 | 24.90 | 25.51 | 25.16 | 819,100 |
Dec 07, 2023 | 25.42 | 25.46 | 24.90 | 25.24 | 24.89 | 902,100 |
Dec 06, 2023 | 25.66 | 26.37 | 25.24 | 25.32 | 24.97 | 993,700 |
Dec 05, 2023 | 25.19 | 25.46 | 24.69 | 25.17 | 24.82 | 1,179,900 |
Dec 04, 2023 | 25.12 | 25.89 | 24.56 | 25.55 | 25.19 | 1,274,600 |
Dec 01, 2023 | 23.97 | 25.48 | 23.73 | 25.37 | 25.02 | 1,208,300 |
Nov 30, 2023 | 24.29 | 24.44 | 23.75 | 24.21 | 23.87 | 784,500 |
Nov 29, 2023 | 24.44 | 24.70 | 23.90 | 24.04 | 23.71 | 1,445,400 |
Nov 28, 2023 | 23.01 | 24.15 | 22.33 | 24.06 | 23.73 | 1,542,100 |
Nov 27, 2023 | 23.44 | 23.53 | 22.95 | 23.34 | 23.02 | 906,400 |
Nov 24, 2023 | 23.59 | 23.68 | 23.31 | 23.47 | 23.14 | 538,100 |
Nov 22, 2023 | 23.99 | 24.15 | 23.34 | 23.53 | 23.20 | 1,042,200 |
Nov 21, 2023 | 23.99 | 24.06 | 23.42 | 23.79 | 23.46 | 1,116,100 |
Nov 20, 2023 | 23.35 | 24.52 | 23.00 | 24.24 | 23.90 | 1,510,400 |
Nov 17, 2023 | 23.08 | 23.48 | 22.82 | 23.34 | 23.02 | 1,455,400 |
Nov 16, 2023 | 22.94 | 23.21 | 22.23 | 22.68 | 22.36 | 1,102,000 |
Nov 15, 2023 | 22.50 | 23.79 | 22.33 | 23.22 | 22.90 | 1,626,500 |
Nov 14, 2023 | 21.00 | 22.63 | 20.89 | 22.50 | 22.19 | 1,819,300 |
Nov 13, 2023 | 18.94 | 19.94 | 18.72 | 19.80 | 19.52 | 746,200 |
Nov 10, 2023 | 19.69 | 19.69 | 18.90 | 19.14 | 18.87 | 1,099,100 |
Nov 09, 2023 | 20.38 | 20.53 | 19.44 | 19.49 | 19.22 | 882,500 |
Nov 08, 2023 | 20.15 | 20.42 | 19.66 | 20.14 | 19.86 | 1,401,300 |
Nov 07, 2023 | 20.21 | 20.78 | 20.00 | 20.20 | 19.92 | 1,268,300 |
Nov 06, 2023 | 21.61 | 21.72 | 20.12 | 20.35 | 20.07 | 1,702,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |