Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.46 | 25.71 | 25.22 | 25.39 | 25.39 | 278,103 |
Mar 27, 2024 | 24.51 | 25.40 | 24.51 | 25.37 | 25.37 | 367,200 |
Mar 26, 2024 | 24.83 | 24.91 | 24.30 | 24.30 | 24.30 | 671,000 |
Mar 25, 2024 | 24.99 | 25.28 | 24.57 | 24.58 | 24.58 | 246,100 |
Mar 22, 2024 | 25.23 | 25.23 | 24.80 | 24.90 | 24.90 | 402,600 |
Mar 21, 2024 | 24.88 | 25.37 | 24.86 | 25.22 | 25.22 | 512,300 |
Mar 20, 2024 | 23.77 | 25.00 | 23.68 | 24.72 | 24.72 | 440,700 |
Mar 19, 2024 | 23.81 | 24.14 | 23.79 | 23.90 | 23.90 | 330,000 |
Mar 18, 2024 | 23.88 | 24.12 | 23.64 | 23.80 | 23.80 | 323,300 |
Mar 15, 2024 | 23.45 | 24.00 | 23.45 | 23.98 | 23.98 | 1,548,100 |
Mar 14, 2024 | 24.09 | 24.15 | 23.31 | 23.61 | 23.61 | 628,000 |
Mar 14, 2024 | 0.18 Dividend | |||||
Mar 13, 2024 | 24.28 | 24.73 | 24.28 | 24.45 | 24.27 | 209,300 |
Mar 12, 2024 | 24.73 | 24.90 | 24.25 | 24.44 | 24.26 | 324,200 |
Mar 11, 2024 | 25.14 | 25.17 | 24.83 | 24.83 | 24.65 | 209,700 |
Mar 08, 2024 | 25.54 | 25.73 | 25.00 | 25.11 | 24.93 | 301,500 |
Mar 07, 2024 | 25.41 | 25.62 | 24.97 | 25.14 | 24.95 | 410,700 |
Mar 06, 2024 | 24.90 | 25.45 | 24.40 | 24.98 | 24.80 | 415,200 |
Mar 05, 2024 | 23.55 | 24.87 | 23.49 | 24.78 | 24.60 | 413,700 |
Mar 04, 2024 | 23.97 | 24.37 | 23.57 | 23.66 | 23.49 | 273,100 |
Mar 01, 2024 | 24.00 | 24.08 | 23.51 | 24.03 | 23.85 | 272,000 |
Feb 29, 2024 | 24.17 | 24.53 | 23.78 | 24.14 | 23.96 | 304,600 |
Feb 28, 2024 | 23.67 | 23.92 | 23.56 | 23.59 | 23.42 | 262,800 |
Feb 27, 2024 | 24.15 | 24.25 | 23.83 | 23.98 | 23.80 | 234,700 |
Feb 26, 2024 | 23.98 | 24.13 | 23.65 | 23.87 | 23.69 | 246,900 |
Feb 23, 2024 | 24.04 | 24.44 | 23.90 | 23.97 | 23.79 | 365,400 |
Feb 22, 2024 | 24.11 | 24.43 | 23.76 | 24.05 | 23.87 | 325,800 |
Feb 21, 2024 | 24.35 | 24.43 | 24.12 | 24.23 | 24.05 | 412,100 |
Feb 20, 2024 | 24.62 | 24.99 | 24.51 | 24.54 | 24.36 | 253,400 |
Feb 16, 2024 | 25.12 | 25.31 | 24.90 | 25.03 | 24.85 | 298,600 |
Feb 15, 2024 | 24.78 | 25.71 | 24.59 | 25.45 | 25.26 | 420,400 |
Feb 14, 2024 | 24.71 | 25.04 | 24.02 | 24.51 | 24.33 | 421,500 |
Feb 13, 2024 | 24.32 | 24.81 | 23.68 | 24.31 | 24.13 | 664,100 |
Feb 12, 2024 | 24.63 | 25.69 | 24.63 | 25.34 | 25.15 | 432,700 |
Feb 09, 2024 | 24.38 | 24.85 | 23.94 | 24.72 | 24.54 | 318,100 |
Feb 08, 2024 | 24.17 | 24.52 | 24.01 | 24.31 | 24.13 | 377,900 |
Feb 07, 2024 | 24.22 | 24.42 | 23.47 | 24.20 | 24.02 | 445,400 |
Feb 06, 2024 | 24.13 | 24.52 | 23.97 | 24.23 | 24.05 | 494,600 |
Feb 05, 2024 | 23.81 | 24.27 | 23.56 | 24.18 | 24.00 | 543,000 |
Feb 02, 2024 | 23.46 | 24.18 | 23.10 | 24.10 | 23.92 | 567,100 |
Feb 01, 2024 | 24.85 | 25.11 | 23.31 | 23.95 | 23.77 | 947,700 |
Jan 31, 2024 | 25.62 | 25.90 | 24.56 | 24.56 | 24.38 | 486,800 |
Jan 30, 2024 | 26.44 | 26.60 | 26.12 | 26.34 | 26.15 | 310,500 |
Jan 29, 2024 | 26.15 | 26.49 | 25.92 | 26.43 | 26.24 | 485,600 |
Jan 26, 2024 | 27.02 | 27.02 | 25.78 | 26.16 | 25.97 | 617,900 |
Jan 25, 2024 | 26.95 | 27.15 | 25.96 | 26.32 | 26.13 | 517,100 |
Jan 24, 2024 | 26.85 | 27.28 | 26.58 | 26.61 | 26.41 | 328,200 |
Jan 23, 2024 | 27.27 | 27.27 | 26.42 | 26.70 | 26.50 | 249,200 |
Jan 22, 2024 | 26.49 | 27.02 | 26.37 | 27.01 | 26.81 | 459,000 |
Jan 19, 2024 | 25.99 | 26.31 | 25.58 | 26.24 | 26.05 | 379,000 |
Jan 18, 2024 | 25.80 | 25.95 | 25.50 | 25.79 | 25.60 | 194,300 |
Jan 17, 2024 | 25.32 | 25.90 | 25.27 | 25.64 | 25.45 | 267,100 |
Jan 16, 2024 | 25.89 | 26.34 | 25.84 | 25.93 | 25.74 | 296,800 |
Jan 12, 2024 | 27.36 | 27.46 | 26.30 | 26.53 | 26.33 | 254,200 |
Jan 11, 2024 | 26.87 | 27.57 | 26.23 | 26.97 | 26.77 | 574,000 |
Jan 10, 2024 | 26.97 | 27.28 | 26.22 | 27.19 | 26.99 | 320,600 |
Jan 09, 2024 | 27.03 | 27.46 | 26.92 | 27.21 | 27.01 | 310,200 |
Jan 08, 2024 | 27.04 | 27.51 | 26.95 | 27.48 | 27.28 | 252,000 |
Jan 05, 2024 | 26.73 | 27.54 | 26.65 | 27.04 | 26.84 | 403,800 |
Jan 04, 2024 | 27.16 | 27.44 | 27.12 | 27.22 | 27.02 | 420,900 |
Jan 03, 2024 | 27.90 | 27.90 | 27.05 | 27.09 | 26.89 | 435,500 |
Jan 02, 2024 | 28.03 | 28.85 | 27.92 | 28.07 | 27.86 | 434,800 |
Dec 29, 2023 | 28.56 | 28.91 | 27.99 | 28.46 | 28.25 | 476,100 |
Dec 28, 2023 | 28.50 | 28.92 | 28.24 | 28.75 | 28.54 | 246,300 |
Dec 27, 2023 | 28.78 | 28.87 | 28.54 | 28.62 | 28.41 | 241,300 |
Dec 26, 2023 | 28.53 | 29.02 | 28.21 | 28.72 | 28.51 | 254,900 |
Dec 22, 2023 | 28.53 | 28.73 | 28.10 | 28.32 | 28.11 | 299,000 |
Dec 21, 2023 | 28.42 | 29.13 | 27.82 | 28.18 | 27.97 | 699,800 |
Dec 20, 2023 | 29.17 | 29.56 | 28.03 | 28.04 | 27.83 | 843,600 |
Dec 19, 2023 | 28.86 | 29.49 | 28.67 | 29.17 | 28.96 | 426,900 |
Dec 18, 2023 | 29.50 | 29.58 | 28.77 | 28.79 | 28.58 | 622,600 |
Dec 15, 2023 | 29.37 | 29.48 | 28.67 | 29.01 | 28.80 | 1,854,000 |
Dec 14, 2023 | 28.50 | 29.98 | 28.38 | 29.28 | 29.06 | 1,250,700 |
Dec 14, 2023 | 0.18 Dividend | |||||
Dec 13, 2023 | 26.19 | 27.88 | 25.87 | 27.87 | 27.49 | 750,400 |
Dec 12, 2023 | 26.31 | 26.37 | 26.07 | 26.13 | 25.77 | 364,800 |
Dec 11, 2023 | 26.16 | 26.50 | 26.03 | 26.35 | 25.99 | 358,800 |
Dec 08, 2023 | 26.04 | 26.49 | 25.44 | 26.24 | 25.88 | 482,500 |
Dec 07, 2023 | 25.32 | 25.85 | 25.18 | 25.85 | 25.49 | 546,200 |
Dec 06, 2023 | 25.20 | 26.15 | 25.14 | 25.17 | 24.82 | 547,000 |
Dec 05, 2023 | 25.19 | 25.34 | 24.72 | 25.06 | 24.71 | 441,100 |
Dec 04, 2023 | 24.63 | 25.49 | 24.60 | 25.22 | 24.87 | 389,600 |
Dec 01, 2023 | 23.21 | 24.92 | 23.07 | 24.85 | 24.51 | 505,000 |
Nov 30, 2023 | 23.37 | 23.51 | 23.09 | 23.24 | 22.92 | 494,400 |
Nov 29, 2023 | 23.23 | 23.80 | 23.17 | 23.30 | 22.98 | 452,900 |
Nov 28, 2023 | 22.91 | 23.08 | 22.52 | 23.04 | 22.72 | 295,200 |
Nov 27, 2023 | 22.84 | 22.97 | 22.61 | 22.92 | 22.60 | 224,300 |
Nov 24, 2023 | 23.03 | 23.49 | 22.65 | 22.97 | 22.65 | 82,900 |
Nov 22, 2023 | 23.18 | 23.29 | 22.91 | 23.04 | 22.72 | 183,800 |
Nov 21, 2023 | 23.50 | 23.55 | 22.86 | 22.87 | 22.56 | 182,600 |
Nov 20, 2023 | 23.59 | 23.69 | 23.38 | 23.61 | 23.28 | 200,100 |
Nov 17, 2023 | 23.92 | 24.13 | 21.23 | 23.66 | 23.33 | 401,000 |
Nov 16, 2023 | 24.04 | 24.28 | 23.35 | 23.61 | 23.28 | 393,200 |
Nov 15, 2023 | 23.73 | 24.46 | 23.52 | 24.12 | 23.79 | 554,300 |
Nov 14, 2023 | 22.53 | 23.98 | 22.38 | 23.70 | 23.37 | 650,400 |
Nov 13, 2023 | 21.32 | 21.96 | 21.26 | 21.92 | 21.62 | 281,700 |
Nov 10, 2023 | 21.51 | 21.57 | 21.19 | 21.45 | 21.15 | 246,000 |
Nov 09, 2023 | 22.10 | 22.10 | 21.23 | 21.37 | 21.08 | 303,500 |
Nov 08, 2023 | 22.39 | 22.63 | 21.84 | 21.98 | 21.68 | 200,700 |
Nov 07, 2023 | 22.58 | 22.70 | 22.15 | 22.41 | 22.10 | 240,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |