Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.87 | 24.49 | 23.82 | 24.00 | 24.00 | 410,200 |
Mar 27, 2024 | 23.02 | 24.02 | 22.75 | 24.02 | 24.02 | 402,700 |
Mar 26, 2024 | 23.40 | 23.42 | 22.94 | 22.95 | 22.95 | 351,800 |
Mar 25, 2024 | 23.06 | 23.40 | 22.82 | 22.99 | 22.99 | 352,300 |
Mar 22, 2024 | 23.69 | 23.80 | 22.87 | 22.97 | 22.97 | 385,000 |
Mar 21, 2024 | 23.26 | 24.02 | 23.26 | 23.67 | 23.67 | 614,200 |
Mar 20, 2024 | 21.92 | 23.43 | 21.92 | 23.22 | 23.22 | 484,500 |
Mar 19, 2024 | 22.27 | 22.60 | 22.10 | 22.11 | 22.11 | 420,600 |
Mar 18, 2024 | 22.60 | 22.85 | 22.33 | 22.35 | 22.35 | 390,600 |
Mar 15, 2024 | 22.08 | 22.80 | 22.08 | 22.61 | 22.61 | 3,847,700 |
Mar 14, 2024 | 23.20 | 23.20 | 22.03 | 22.14 | 22.14 | 552,400 |
Mar 13, 2024 | 23.25 | 23.44 | 23.07 | 23.20 | 23.20 | 426,700 |
Mar 12, 2024 | 23.54 | 23.62 | 22.75 | 23.11 | 23.11 | 466,000 |
Mar 11, 2024 | 23.48 | 23.83 | 23.42 | 23.65 | 23.65 | 379,700 |
Mar 08, 2024 | 24.30 | 24.30 | 23.61 | 23.66 | 23.66 | 314,600 |
Mar 07, 2024 | 24.17 | 24.27 | 23.69 | 23.80 | 23.80 | 360,200 |
Mar 06, 2024 | 23.47 | 24.19 | 22.77 | 23.67 | 23.67 | 570,800 |
Mar 05, 2024 | 22.31 | 23.61 | 22.10 | 23.47 | 23.47 | 964,900 |
Mar 04, 2024 | 22.96 | 23.52 | 22.34 | 22.42 | 22.42 | 363,600 |
Mar 01, 2024 | 22.71 | 22.99 | 22.14 | 22.99 | 22.99 | 466,300 |
Feb 29, 2024 | 23.19 | 23.47 | 22.75 | 22.86 | 22.86 | 687,000 |
Feb 28, 2024 | 23.04 | 23.14 | 22.60 | 22.64 | 22.64 | 481,900 |
Feb 27, 2024 | 23.43 | 23.65 | 23.22 | 23.33 | 23.33 | 478,500 |
Feb 26, 2024 | 23.59 | 23.76 | 23.01 | 23.26 | 23.26 | 499,700 |
Feb 23, 2024 | 23.83 | 24.08 | 23.48 | 23.72 | 23.72 | 247,900 |
Feb 22, 2024 | 23.96 | 24.19 | 23.57 | 23.83 | 23.83 | 394,700 |
Feb 21, 2024 | 24.17 | 24.28 | 23.91 | 24.07 | 24.07 | 433,000 |
Feb 20, 2024 | 24.47 | 25.00 | 24.23 | 24.26 | 24.26 | 490,400 |
Feb 16, 2024 | 25.00 | 25.18 | 24.66 | 24.84 | 24.84 | 434,900 |
Feb 15, 2024 | 23.95 | 25.48 | 23.95 | 25.32 | 25.32 | 549,600 |
Feb 14, 2024 | 23.87 | 24.11 | 23.39 | 23.70 | 23.70 | 520,800 |
Feb 13, 2024 | 23.78 | 24.05 | 22.97 | 23.50 | 23.50 | 982,600 |
Feb 12, 2024 | 24.33 | 25.31 | 24.33 | 24.93 | 24.93 | 571,500 |
Feb 09, 2024 | 24.12 | 24.43 | 23.51 | 24.36 | 24.36 | 401,000 |
Feb 08, 2024 | 23.78 | 24.32 | 23.66 | 24.06 | 24.06 | 504,300 |
Feb 08, 2024 | 0.33 Dividend | |||||
Feb 07, 2024 | 24.36 | 24.46 | 23.68 | 24.22 | 23.89 | 678,600 |
Feb 06, 2024 | 24.53 | 24.88 | 24.24 | 24.35 | 24.02 | 846,100 |
Feb 05, 2024 | 24.74 | 24.90 | 24.21 | 24.62 | 24.28 | 598,400 |
Feb 02, 2024 | 24.47 | 25.42 | 24.29 | 25.19 | 24.85 | 507,800 |
Feb 01, 2024 | 25.68 | 25.80 | 24.10 | 25.18 | 24.84 | 760,800 |
Jan 31, 2024 | 26.40 | 26.77 | 25.31 | 25.37 | 25.02 | 843,700 |
Jan 30, 2024 | 27.46 | 27.80 | 26.84 | 27.03 | 26.66 | 650,200 |
Jan 29, 2024 | 27.71 | 29.04 | 27.30 | 28.06 | 27.68 | 667,400 |
Jan 26, 2024 | 27.98 | 28.26 | 27.65 | 27.99 | 27.61 | 993,300 |
Jan 25, 2024 | 28.47 | 28.58 | 27.40 | 27.72 | 27.34 | 486,000 |
Jan 24, 2024 | 28.26 | 28.55 | 27.88 | 28.02 | 27.64 | 335,100 |
Jan 23, 2024 | 28.76 | 28.76 | 27.89 | 27.96 | 27.58 | 287,400 |
Jan 22, 2024 | 28.01 | 28.51 | 27.82 | 28.49 | 28.10 | 529,800 |
Jan 19, 2024 | 27.20 | 27.67 | 26.77 | 27.65 | 27.27 | 322,600 |
Jan 18, 2024 | 27.06 | 27.17 | 26.71 | 27.03 | 26.66 | 301,100 |
Jan 17, 2024 | 26.66 | 27.29 | 26.54 | 26.84 | 26.47 | 312,200 |
Jan 16, 2024 | 27.10 | 27.63 | 27.01 | 27.31 | 26.94 | 300,400 |
Jan 12, 2024 | 28.31 | 28.45 | 27.22 | 27.65 | 27.27 | 233,300 |
Jan 11, 2024 | 28.00 | 28.07 | 27.37 | 27.97 | 27.59 | 321,100 |
Jan 10, 2024 | 28.01 | 28.47 | 27.90 | 28.34 | 27.95 | 288,800 |
Jan 09, 2024 | 27.99 | 28.43 | 27.88 | 28.22 | 27.84 | 323,100 |
Jan 08, 2024 | 27.86 | 28.56 | 27.57 | 28.55 | 28.16 | 416,200 |
Jan 05, 2024 | 27.60 | 28.19 | 27.29 | 27.83 | 27.45 | 406,200 |
Jan 04, 2024 | 28.00 | 28.25 | 26.18 | 27.86 | 27.48 | 373,100 |
Jan 03, 2024 | 28.57 | 28.58 | 27.82 | 27.87 | 27.49 | 459,200 |
Jan 02, 2024 | 28.71 | 29.50 | 28.56 | 28.83 | 28.44 | 520,600 |
Dec 29, 2023 | 29.72 | 29.89 | 29.08 | 29.11 | 28.71 | 322,300 |
Dec 28, 2023 | 29.71 | 30.06 | 29.61 | 29.91 | 29.50 | 225,500 |
Dec 27, 2023 | 29.90 | 30.08 | 29.40 | 29.94 | 29.53 | 275,300 |
Dec 26, 2023 | 29.50 | 30.04 | 29.30 | 29.80 | 29.39 | 326,500 |
Dec 22, 2023 | 29.16 | 29.66 | 28.52 | 29.22 | 28.82 | 331,600 |
Dec 21, 2023 | 28.84 | 29.04 | 28.05 | 28.95 | 28.56 | 430,600 |
Dec 20, 2023 | 29.26 | 29.75 | 28.49 | 28.51 | 28.12 | 843,400 |
Dec 19, 2023 | 29.19 | 29.74 | 28.98 | 29.24 | 28.84 | 763,300 |
Dec 18, 2023 | 29.25 | 29.66 | 28.95 | 29.07 | 28.67 | 662,100 |
Dec 15, 2023 | 29.55 | 30.13 | 28.24 | 29.25 | 28.85 | 1,558,700 |
Dec 14, 2023 | 29.21 | 30.11 | 28.95 | 29.55 | 29.15 | 728,500 |
Dec 13, 2023 | 26.36 | 28.27 | 26.03 | 28.17 | 27.79 | 700,200 |
Dec 12, 2023 | 26.14 | 26.37 | 25.97 | 26.24 | 25.88 | 484,600 |
Dec 11, 2023 | 26.35 | 26.66 | 26.13 | 26.28 | 25.92 | 471,800 |
Dec 08, 2023 | 26.19 | 26.46 | 25.82 | 26.37 | 26.01 | 641,000 |
Dec 07, 2023 | 25.53 | 26.01 | 25.20 | 26.01 | 25.66 | 578,700 |
Dec 06, 2023 | 25.57 | 26.34 | 25.15 | 25.23 | 24.89 | 801,100 |
Dec 05, 2023 | 24.94 | 25.29 | 24.10 | 25.16 | 24.82 | 506,600 |
Dec 04, 2023 | 24.02 | 25.22 | 24.02 | 25.15 | 24.81 | 670,300 |
Dec 01, 2023 | 22.44 | 24.39 | 22.13 | 24.37 | 24.04 | 625,000 |
Nov 30, 2023 | 22.59 | 22.88 | 22.35 | 22.52 | 22.21 | 470,300 |
Nov 29, 2023 | 22.57 | 22.97 | 22.46 | 22.59 | 22.28 | 450,600 |
Nov 28, 2023 | 22.55 | 22.55 | 22.08 | 22.27 | 21.97 | 353,700 |
Nov 27, 2023 | 22.66 | 22.76 | 22.38 | 22.65 | 22.34 | 310,200 |
Nov 24, 2023 | 23.21 | 23.24 | 22.78 | 22.79 | 22.48 | 193,400 |
Nov 22, 2023 | 23.36 | 23.57 | 22.99 | 23.13 | 22.81 | 462,500 |
Nov 21, 2023 | 23.62 | 23.62 | 22.94 | 23.05 | 22.74 | 544,500 |
Nov 20, 2023 | 22.67 | 23.34 | 22.60 | 23.20 | 22.88 | 568,000 |
Nov 17, 2023 | 22.56 | 22.92 | 22.21 | 22.46 | 22.15 | 620,100 |
Nov 16, 2023 | 22.40 | 22.53 | 21.89 | 22.28 | 21.98 | 422,400 |
Nov 15, 2023 | 22.31 | 22.66 | 22.16 | 22.35 | 22.05 | 552,100 |
Nov 14, 2023 | 21.13 | 22.81 | 21.13 | 22.37 | 22.07 | 888,600 |
Nov 13, 2023 | 19.53 | 20.21 | 19.32 | 20.16 | 19.89 | 432,600 |
Nov 10, 2023 | 19.90 | 20.13 | 19.53 | 19.68 | 19.41 | 526,600 |
Nov 09, 2023 | 20.23 | 20.35 | 19.59 | 19.77 | 19.50 | 466,600 |
Nov 08, 2023 | 20.80 | 20.94 | 20.05 | 20.17 | 19.90 | 466,500 |
Nov 07, 2023 | 20.98 | 21.04 | 20.68 | 20.70 | 20.42 | 621,600 |
Nov 06, 2023 | 21.13 | 21.61 | 20.93 | 20.99 | 20.70 | 538,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |