Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 26.32 | 27.47 | 26.32 | 27.47 | 27.47 | 89,100 |
Mar 26, 2024 | 26.74 | 26.79 | 26.30 | 26.32 | 26.32 | 86,100 |
Mar 25, 2024 | 26.00 | 26.54 | 25.95 | 26.46 | 26.46 | 80,400 |
Mar 22, 2024 | 26.57 | 26.73 | 25.73 | 25.73 | 25.73 | 79,000 |
Mar 21, 2024 | 25.98 | 26.69 | 25.98 | 26.41 | 26.41 | 98,200 |
Mar 20, 2024 | 24.73 | 26.40 | 24.65 | 25.90 | 25.90 | 96,000 |
Mar 19, 2024 | 24.47 | 24.90 | 24.47 | 24.70 | 24.70 | 74,300 |
Mar 18, 2024 | 25.10 | 25.13 | 24.50 | 24.53 | 24.53 | 92,800 |
Mar 15, 2024 | 24.95 | 25.53 | 24.95 | 25.15 | 25.15 | 302,400 |
Mar 14, 2024 | 25.75 | 25.77 | 24.88 | 24.96 | 24.96 | 111,700 |
Mar 13, 2024 | 25.93 | 26.36 | 25.75 | 25.82 | 25.82 | 67,600 |
Mar 12, 2024 | 26.02 | 26.09 | 25.68 | 25.98 | 25.98 | 82,900 |
Mar 11, 2024 | 26.18 | 26.42 | 26.05 | 26.10 | 26.10 | 84,400 |
Mar 08, 2024 | 26.83 | 26.97 | 26.16 | 26.16 | 26.16 | 47,100 |
Mar 07, 2024 | 26.60 | 26.89 | 26.29 | 26.35 | 26.35 | 54,900 |
Mar 06, 2024 | 26.29 | 26.64 | 25.60 | 26.22 | 26.22 | 91,800 |
Mar 05, 2024 | 25.46 | 26.52 | 25.46 | 26.24 | 26.24 | 93,600 |
Mar 04, 2024 | 25.82 | 26.26 | 25.49 | 25.65 | 25.65 | 92,800 |
Mar 01, 2024 | 25.56 | 25.75 | 25.05 | 25.75 | 25.75 | 108,900 |
Feb 29, 2024 | 26.00 | 26.54 | 25.66 | 25.74 | 25.74 | 101,800 |
Feb 28, 2024 | 25.50 | 25.69 | 25.37 | 25.58 | 25.58 | 56,700 |
Feb 27, 2024 | 25.91 | 26.15 | 25.51 | 25.51 | 25.51 | 79,200 |
Feb 26, 2024 | 25.87 | 26.09 | 25.51 | 25.74 | 25.74 | 81,700 |
Feb 23, 2024 | 25.89 | 26.32 | 25.50 | 25.99 | 25.99 | 111,000 |
Feb 22, 2024 | 26.34 | 26.70 | 25.62 | 25.82 | 25.82 | 102,600 |
Feb 21, 2024 | 26.49 | 26.60 | 26.24 | 26.46 | 26.46 | 45,300 |
Feb 20, 2024 | 26.85 | 27.30 | 26.61 | 26.70 | 26.70 | 40,200 |
Feb 16, 2024 | 27.08 | 27.42 | 26.67 | 27.09 | 27.09 | 55,800 |
Feb 15, 2024 | 26.45 | 27.73 | 26.40 | 27.57 | 27.57 | 87,500 |
Feb 14, 2024 | 26.19 | 26.45 | 25.55 | 26.29 | 26.29 | 114,500 |
Feb 13, 2024 | 26.70 | 26.70 | 25.20 | 25.49 | 25.49 | 136,100 |
Feb 12, 2024 | 26.40 | 27.79 | 26.40 | 27.53 | 27.53 | 114,000 |
Feb 09, 2024 | 25.80 | 26.44 | 25.23 | 26.38 | 26.38 | 90,700 |
Feb 08, 2024 | 25.71 | 25.73 | 25.23 | 25.64 | 25.64 | 92,900 |
Feb 07, 2024 | 25.74 | 26.10 | 25.05 | 25.72 | 25.72 | 106,800 |
Feb 06, 2024 | 26.16 | 26.66 | 25.81 | 26.04 | 26.04 | 63,600 |
Feb 05, 2024 | 26.48 | 26.71 | 25.91 | 26.21 | 26.21 | 119,000 |
Feb 02, 2024 | 26.69 | 27.24 | 26.45 | 26.76 | 26.76 | 105,700 |
Feb 01, 2024 | 27.90 | 28.20 | 26.26 | 27.36 | 27.36 | 141,000 |
Jan 31, 2024 | 29.08 | 29.33 | 27.81 | 27.81 | 27.81 | 145,100 |
Jan 30, 2024 | 30.07 | 30.43 | 29.98 | 30.13 | 30.13 | 59,900 |
Jan 29, 2024 | 29.18 | 30.38 | 29.12 | 30.38 | 30.38 | 60,300 |
Jan 26, 2024 | 29.12 | 29.88 | 28.84 | 29.31 | 29.31 | 75,300 |
Jan 25, 2024 | 31.00 | 31.33 | 28.01 | 29.19 | 29.19 | 172,400 |
Jan 24, 2024 | 30.75 | 31.13 | 30.47 | 30.78 | 30.78 | 75,200 |
Jan 23, 2024 | 30.86 | 31.44 | 30.26 | 30.43 | 30.43 | 64,200 |
Jan 22, 2024 | 30.06 | 30.71 | 30.03 | 30.66 | 30.66 | 60,900 |
Jan 19, 2024 | 29.15 | 29.60 | 28.81 | 29.60 | 29.60 | 48,200 |
Jan 18, 2024 | 29.06 | 29.33 | 28.72 | 29.02 | 29.02 | 40,300 |
Jan 17, 2024 | 28.55 | 29.22 | 28.44 | 28.97 | 28.97 | 59,900 |
Jan 16, 2024 | 29.30 | 29.58 | 28.92 | 28.94 | 28.94 | 72,500 |
Jan 12, 2024 | 30.51 | 30.99 | 29.41 | 29.88 | 29.88 | 74,600 |
Jan 11, 2024 | 30.09 | 30.26 | 29.44 | 30.06 | 30.06 | 58,100 |
Jan 10, 2024 | 30.05 | 30.51 | 29.92 | 30.43 | 30.43 | 58,700 |
Jan 09, 2024 | 30.36 | 30.39 | 29.91 | 30.09 | 30.09 | 61,300 |
Jan 08, 2024 | 30.56 | 30.74 | 30.36 | 30.61 | 30.61 | 48,500 |
Jan 05, 2024 | 30.14 | 31.00 | 30.14 | 30.68 | 30.68 | 105,000 |
Jan 04, 2024 | 30.45 | 31.14 | 30.36 | 30.41 | 30.41 | 89,500 |
Jan 03, 2024 | 31.78 | 31.78 | 30.61 | 30.62 | 30.62 | 93,100 |
Jan 02, 2024 | 32.12 | 32.85 | 31.89 | 32.09 | 32.09 | 89,100 |
Dec 29, 2023 | 33.27 | 33.27 | 32.30 | 32.38 | 32.38 | 105,100 |
Dec 29, 2023 | 0.56 Dividend | |||||
Dec 28, 2023 | 33.23 | 33.64 | 33.04 | 33.35 | 32.79 | 86,500 |
Dec 27, 2023 | 33.94 | 33.96 | 33.36 | 33.56 | 33.00 | 86,900 |
Dec 26, 2023 | 32.92 | 33.77 | 32.64 | 33.64 | 33.08 | 129,400 |
Dec 22, 2023 | 32.30 | 32.82 | 32.23 | 32.62 | 32.07 | 77,000 |
Dec 21, 2023 | 32.17 | 32.28 | 31.56 | 32.00 | 31.46 | 59,500 |
Dec 20, 2023 | 32.08 | 32.65 | 31.62 | 31.66 | 31.13 | 148,800 |
Dec 19, 2023 | 31.75 | 32.73 | 31.54 | 32.24 | 31.70 | 84,100 |
Dec 18, 2023 | 32.14 | 32.21 | 31.35 | 31.67 | 31.14 | 77,900 |
Dec 15, 2023 | 33.02 | 33.17 | 31.92 | 32.06 | 31.52 | 447,800 |
Dec 14, 2023 | 32.05 | 33.10 | 32.05 | 32.88 | 32.33 | 146,800 |
Dec 13, 2023 | 29.29 | 31.76 | 29.22 | 31.57 | 31.04 | 156,300 |
Dec 12, 2023 | 29.58 | 29.67 | 29.34 | 29.35 | 28.86 | 50,600 |
Dec 11, 2023 | 29.44 | 29.95 | 29.43 | 29.60 | 29.10 | 93,100 |
Dec 08, 2023 | 29.54 | 30.00 | 29.30 | 29.51 | 29.01 | 46,800 |
Dec 07, 2023 | 28.65 | 29.50 | 28.65 | 29.47 | 28.98 | 73,300 |
Dec 06, 2023 | 28.50 | 29.47 | 28.40 | 28.61 | 28.13 | 90,500 |
Dec 05, 2023 | 28.71 | 28.71 | 28.23 | 28.23 | 27.76 | 78,300 |
Dec 04, 2023 | 28.62 | 29.12 | 28.57 | 28.86 | 28.38 | 88,300 |
Dec 01, 2023 | 26.77 | 28.96 | 26.72 | 28.86 | 28.38 | 135,300 |
Nov 30, 2023 | 27.18 | 27.18 | 26.71 | 26.74 | 26.29 | 125,500 |
Nov 29, 2023 | 26.55 | 27.31 | 26.42 | 27.10 | 26.64 | 100,800 |
Nov 28, 2023 | 26.00 | 26.30 | 25.70 | 26.21 | 25.77 | 63,100 |
Nov 27, 2023 | 26.29 | 26.67 | 26.09 | 26.18 | 25.74 | 56,400 |
Nov 24, 2023 | 26.35 | 26.61 | 26.17 | 26.54 | 26.09 | 24,000 |
Nov 22, 2023 | 26.80 | 26.91 | 26.26 | 26.45 | 26.01 | 58,100 |
Nov 21, 2023 | 26.90 | 27.05 | 26.41 | 26.43 | 25.99 | 60,100 |
Nov 20, 2023 | 27.26 | 27.26 | 26.73 | 27.07 | 26.62 | 51,000 |
Nov 17, 2023 | 27.05 | 27.32 | 26.78 | 27.11 | 26.65 | 77,600 |
Nov 16, 2023 | 27.01 | 27.22 | 26.36 | 26.58 | 26.13 | 54,900 |
Nov 15, 2023 | 26.86 | 27.51 | 26.86 | 27.19 | 26.73 | 88,900 |
Nov 14, 2023 | 25.50 | 26.97 | 25.13 | 26.93 | 26.48 | 117,100 |
Nov 13, 2023 | 24.23 | 24.77 | 24.10 | 24.50 | 24.09 | 78,700 |
Nov 10, 2023 | 24.28 | 24.61 | 23.89 | 24.42 | 24.01 | 67,600 |
Nov 09, 2023 | 25.17 | 25.17 | 24.02 | 24.10 | 23.70 | 66,400 |
Nov 08, 2023 | 25.22 | 25.22 | 24.74 | 24.86 | 24.44 | 62,500 |
Nov 07, 2023 | 24.84 | 25.39 | 24.56 | 25.22 | 24.80 | 87,400 |
Nov 06, 2023 | 25.90 | 25.90 | 25.23 | 25.47 | 25.04 | 84,600 |
Nov 03, 2023 | 25.25 | 26.10 | 25.25 | 25.80 | 25.37 | 102,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |