Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.89 | 24.68 | 23.54 | 24.64 | 24.64 | 50,100 |
Mar 27, 2024 | 23.36 | 23.97 | 23.21 | 23.89 | 23.89 | 17,500 |
Mar 26, 2024 | 23.22 | 23.50 | 22.75 | 23.11 | 23.11 | 15,800 |
Mar 25, 2024 | 23.38 | 23.38 | 23.26 | 23.26 | 23.26 | 4,800 |
Mar 22, 2024 | 23.17 | 23.23 | 23.08 | 23.12 | 23.12 | 12,200 |
Mar 21, 2024 | 22.89 | 23.25 | 22.89 | 23.17 | 23.17 | 29,200 |
Mar 20, 2024 | 22.75 | 23.37 | 22.75 | 22.98 | 22.98 | 14,900 |
Mar 19, 2024 | 22.70 | 22.98 | 22.70 | 22.84 | 22.84 | 9,700 |
Mar 18, 2024 | 22.87 | 23.01 | 22.71 | 22.74 | 22.74 | 15,400 |
Mar 15, 2024 | 22.61 | 23.13 | 22.61 | 23.13 | 23.13 | 29,300 |
Mar 14, 2024 | 23.27 | 23.27 | 22.55 | 22.61 | 22.61 | 17,100 |
Mar 13, 2024 | 23.20 | 23.20 | 23.00 | 23.10 | 23.10 | 13,700 |
Mar 12, 2024 | 23.05 | 23.50 | 22.90 | 23.26 | 23.26 | 20,500 |
Mar 11, 2024 | 23.06 | 23.25 | 22.88 | 23.25 | 23.25 | 9,800 |
Mar 08, 2024 | 23.46 | 23.47 | 22.88 | 23.14 | 23.14 | 17,900 |
Mar 07, 2024 | 23.31 | 23.55 | 23.25 | 23.36 | 23.36 | 12,500 |
Mar 06, 2024 | 23.49 | 23.49 | 23.16 | 23.43 | 23.43 | 8,300 |
Mar 05, 2024 | 23.17 | 23.39 | 23.05 | 23.29 | 23.29 | 9,200 |
Mar 04, 2024 | 23.62 | 23.62 | 23.01 | 23.12 | 23.12 | 5,900 |
Mar 01, 2024 | 23.51 | 23.54 | 23.05 | 23.10 | 23.10 | 12,200 |
Feb 29, 2024 | 23.36 | 24.16 | 23.30 | 23.62 | 23.62 | 9,600 |
Feb 28, 2024 | 23.02 | 23.31 | 22.95 | 22.95 | 22.95 | 7,400 |
Feb 27, 2024 | 23.11 | 23.28 | 22.95 | 23.14 | 23.14 | 6,000 |
Feb 26, 2024 | 23.22 | 23.61 | 23.06 | 23.12 | 23.12 | 5,600 |
Feb 23, 2024 | 23.43 | 24.22 | 23.20 | 23.44 | 23.44 | 10,900 |
Feb 22, 2024 | 23.26 | 23.71 | 22.95 | 23.36 | 23.36 | 17,800 |
Feb 21, 2024 | 23.67 | 23.92 | 23.21 | 23.43 | 23.43 | 14,700 |
Feb 20, 2024 | 24.50 | 24.50 | 23.92 | 24.08 | 24.08 | 16,100 |
Feb 16, 2024 | 24.82 | 25.01 | 24.65 | 24.70 | 24.70 | 10,700 |
Feb 15, 2024 | 23.89 | 25.20 | 23.87 | 24.88 | 24.88 | 16,500 |
Feb 14, 2024 | 23.82 | 23.93 | 23.18 | 23.89 | 23.89 | 19,900 |
Feb 13, 2024 | 24.52 | 24.52 | 23.34 | 23.44 | 23.44 | 30,000 |
Feb 12, 2024 | 23.86 | 25.44 | 23.86 | 24.91 | 24.91 | 18,000 |
Feb 09, 2024 | 23.99 | 24.74 | 23.99 | 24.51 | 24.51 | 11,800 |
Feb 08, 2024 | 23.40 | 23.92 | 23.35 | 23.80 | 23.80 | 8,100 |
Feb 07, 2024 | 23.96 | 24.22 | 22.13 | 23.35 | 23.35 | 20,100 |
Feb 06, 2024 | 24.62 | 24.71 | 23.64 | 24.00 | 24.00 | 18,300 |
Feb 05, 2024 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | 12,200 |
Feb 02, 2024 | 24.44 | 25.13 | 24.24 | 24.69 | 24.69 | 11,200 |
Feb 01, 2024 | 25.22 | 25.22 | 23.62 | 24.75 | 24.75 | 26,100 |
Jan 31, 2024 | 25.53 | 26.62 | 25.00 | 25.00 | 25.00 | 16,100 |
Jan 30, 2024 | 26.05 | 26.21 | 25.57 | 25.87 | 25.87 | 5,000 |
Jan 29, 2024 | 26.36 | 26.76 | 26.05 | 26.22 | 26.22 | 10,200 |
Jan 26, 2024 | 26.45 | 26.50 | 26.31 | 26.39 | 26.39 | 8,500 |
Jan 25, 2024 | 26.45 | 26.45 | 25.35 | 26.37 | 26.37 | 20,900 |
Jan 24, 2024 | 26.16 | 26.17 | 25.91 | 26.17 | 26.17 | 9,400 |
Jan 23, 2024 | 26.87 | 26.87 | 26.13 | 26.13 | 26.13 | 10,200 |
Jan 22, 2024 | 26.00 | 26.84 | 25.98 | 26.68 | 26.68 | 10,800 |
Jan 19, 2024 | 25.74 | 25.96 | 24.98 | 25.89 | 25.89 | 15,400 |
Jan 18, 2024 | 25.57 | 25.86 | 25.50 | 25.52 | 25.52 | 6,400 |
Jan 17, 2024 | 25.14 | 25.59 | 24.50 | 25.59 | 25.59 | 17,100 |
Jan 16, 2024 | 25.80 | 25.80 | 25.28 | 25.52 | 25.52 | 16,800 |
Jan 12, 2024 | 26.40 | 26.40 | 25.98 | 26.07 | 26.07 | 8,100 |
Jan 11, 2024 | 26.70 | 26.70 | 25.76 | 26.20 | 26.20 | 18,300 |
Jan 10, 2024 | 26.30 | 27.37 | 25.77 | 26.71 | 26.71 | 32,500 |
Jan 09, 2024 | 27.15 | 27.18 | 26.33 | 26.40 | 26.40 | 30,100 |
Jan 08, 2024 | 27.89 | 27.94 | 27.25 | 27.48 | 27.48 | 10,900 |
Jan 05, 2024 | 28.14 | 28.62 | 27.86 | 27.99 | 27.99 | 47,900 |
Jan 05, 2024 | 0.35 Dividend | |||||
Jan 04, 2024 | 28.31 | 28.95 | 28.31 | 28.72 | 28.37 | 34,300 |
Jan 03, 2024 | 28.31 | 28.83 | 27.93 | 28.11 | 27.77 | 36,200 |
Jan 02, 2024 | 27.87 | 28.88 | 27.82 | 28.38 | 28.03 | 12,100 |
Dec 29, 2023 | 28.92 | 29.15 | 28.22 | 28.22 | 27.88 | 7,500 |
Dec 28, 2023 | 28.51 | 29.01 | 28.46 | 28.80 | 28.45 | 11,400 |
Dec 27, 2023 | 28.73 | 29.05 | 28.22 | 28.74 | 28.39 | 15,500 |
Dec 26, 2023 | 28.57 | 28.95 | 28.57 | 28.73 | 28.38 | 8,900 |
Dec 22, 2023 | 28.00 | 28.56 | 27.95 | 28.35 | 28.00 | 21,500 |
Dec 21, 2023 | 27.93 | 28.34 | 27.89 | 27.95 | 27.61 | 13,900 |
Dec 20, 2023 | 27.70 | 29.16 | 27.34 | 27.99 | 27.65 | 23,300 |
Dec 19, 2023 | 27.00 | 27.67 | 26.63 | 27.57 | 27.23 | 32,200 |
Dec 18, 2023 | 26.82 | 27.00 | 26.13 | 26.99 | 26.66 | 25,100 |
Dec 15, 2023 | 26.29 | 26.95 | 26.12 | 26.53 | 26.21 | 74,600 |
Dec 14, 2023 | 25.76 | 26.19 | 25.73 | 26.09 | 25.77 | 22,800 |
Dec 13, 2023 | 25.65 | 27.00 | 24.44 | 25.26 | 24.95 | 122,700 |
Dec 12, 2023 | 25.85 | 26.17 | 25.50 | 25.77 | 25.46 | 13,700 |
Dec 11, 2023 | 25.16 | 25.91 | 25.16 | 25.85 | 25.53 | 14,800 |
Dec 08, 2023 | 25.22 | 25.87 | 25.01 | 25.78 | 25.47 | 7,900 |
Dec 07, 2023 | 25.64 | 26.17 | 24.29 | 25.40 | 25.09 | 32,700 |
Dec 06, 2023 | 25.98 | 26.20 | 25.36 | 25.82 | 25.51 | 11,000 |
Dec 05, 2023 | 26.08 | 26.10 | 25.43 | 25.85 | 25.53 | 9,100 |
Dec 04, 2023 | 25.32 | 26.01 | 25.10 | 26.01 | 25.69 | 21,100 |
Dec 01, 2023 | 25.03 | 26.02 | 25.03 | 25.36 | 25.05 | 12,800 |
Nov 30, 2023 | 26.25 | 26.25 | 24.89 | 24.99 | 24.69 | 8,200 |
Nov 29, 2023 | 24.65 | 25.53 | 24.65 | 25.32 | 25.01 | 14,100 |
Nov 28, 2023 | 24.88 | 24.90 | 24.34 | 24.42 | 24.12 | 6,100 |
Nov 27, 2023 | 24.63 | 24.99 | 24.20 | 24.65 | 24.35 | 11,500 |
Nov 24, 2023 | 24.73 | 24.97 | 24.50 | 24.97 | 24.67 | 2,700 |
Nov 22, 2023 | 24.99 | 24.99 | 24.06 | 24.88 | 24.58 | 4,200 |
Nov 21, 2023 | 25.04 | 25.11 | 24.51 | 24.91 | 24.61 | 4,100 |
Nov 20, 2023 | 25.99 | 25.99 | 24.60 | 25.09 | 24.78 | 15,300 |
Nov 17, 2023 | 25.48 | 26.36 | 24.53 | 25.80 | 25.49 | 17,200 |
Nov 16, 2023 | 25.00 | 25.03 | 24.40 | 25.03 | 24.72 | 5,900 |
Nov 15, 2023 | 25.88 | 26.21 | 24.65 | 25.29 | 24.98 | 9,100 |
Nov 14, 2023 | 24.38 | 26.21 | 23.05 | 25.90 | 25.58 | 15,400 |
Nov 13, 2023 | 23.79 | 24.20 | 23.50 | 23.82 | 23.53 | 3,400 |
Nov 10, 2023 | 23.87 | 24.04 | 23.87 | 23.95 | 23.66 | 12,300 |
Nov 09, 2023 | 23.96 | 23.96 | 23.57 | 23.87 | 23.58 | 6,700 |
Nov 08, 2023 | 23.81 | 23.96 | 23.50 | 23.96 | 23.67 | 8,200 |
Nov 07, 2023 | 24.06 | 24.79 | 23.55 | 23.82 | 23.53 | 18,500 |
Nov 06, 2023 | 24.72 | 24.72 | 24.29 | 24.29 | 23.99 | 6,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |