Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 26.37 | 26.37 | 26.01 | 26.11 | 26.11 | 323,200 |
Mar 15, 2024 | 26.07 | 26.44 | 25.86 | 26.35 | 26.35 | 343,100 |
Mar 14, 2024 | 26.15 | 26.29 | 25.92 | 26.06 | 26.06 | 209,400 |
Mar 13, 2024 | 25.76 | 26.50 | 25.65 | 26.29 | 26.29 | 488,000 |
Mar 12, 2024 | 25.55 | 25.82 | 25.30 | 25.76 | 25.76 | 248,200 |
Mar 11, 2024 | 25.39 | 26.16 | 25.32 | 25.92 | 25.92 | 537,400 |
Mar 08, 2024 | 25.71 | 25.76 | 25.21 | 25.39 | 25.39 | 314,200 |
Mar 07, 2024 | 25.20 | 25.45 | 24.99 | 25.40 | 25.40 | 308,300 |
Mar 06, 2024 | 24.68 | 25.16 | 24.64 | 24.90 | 24.90 | 727,600 |
Mar 05, 2024 | 24.78 | 24.85 | 24.38 | 24.45 | 24.45 | 710,700 |
Mar 04, 2024 | 24.00 | 24.60 | 24.00 | 24.47 | 24.47 | 530,000 |
Mar 01, 2024 | 23.20 | 23.93 | 22.94 | 23.76 | 23.76 | 502,500 |
Feb 29, 2024 | 23.02 | 23.30 | 22.92 | 23.10 | 23.10 | 302,300 |
Feb 28, 2024 | 22.90 | 22.90 | 22.58 | 22.67 | 22.67 | 299,200 |
Feb 27, 2024 | 23.01 | 23.12 | 22.91 | 22.98 | 22.98 | 382,500 |
Feb 26, 2024 | 23.09 | 23.09 | 22.76 | 23.02 | 23.02 | 290,200 |
Feb 23, 2024 | 22.97 | 23.37 | 22.77 | 23.33 | 23.33 | 418,200 |
Feb 22, 2024 | 23.16 | 23.29 | 22.95 | 22.99 | 22.99 | 360,600 |
Feb 21, 2024 | 23.82 | 23.82 | 23.04 | 23.33 | 23.33 | 342,600 |
Feb 20, 2024 | 24.19 | 24.24 | 23.70 | 23.86 | 23.86 | 203,800 |
Feb 16, 2024 | 23.90 | 24.27 | 23.84 | 24.03 | 24.03 | 219,600 |
Feb 15, 2024 | 23.75 | 24.21 | 23.75 | 24.03 | 24.03 | 446,700 |
Feb 14, 2024 | 23.38 | 23.48 | 23.10 | 23.40 | 23.40 | 190,800 |
Feb 13, 2024 | 24.24 | 24.27 | 23.03 | 23.24 | 23.24 | 702,500 |
Feb 12, 2024 | 24.50 | 25.05 | 24.50 | 24.93 | 24.93 | 294,100 |
Feb 09, 2024 | 24.77 | 24.81 | 24.44 | 24.65 | 24.65 | 558,100 |
Feb 08, 2024 | 24.86 | 25.05 | 24.79 | 24.87 | 24.87 | 136,700 |
Feb 07, 2024 | 25.27 | 25.43 | 24.97 | 25.02 | 25.02 | 253,400 |
Feb 06, 2024 | 25.02 | 25.45 | 25.02 | 25.32 | 25.32 | 143,900 |
Feb 05, 2024 | 25.10 | 25.24 | 24.83 | 24.98 | 24.98 | 564,300 |
Feb 02, 2024 | 25.50 | 25.69 | 25.25 | 25.59 | 25.59 | 294,900 |
Feb 01, 2024 | 25.54 | 26.34 | 25.54 | 26.22 | 26.22 | 535,000 |
Jan 31, 2024 | 25.74 | 26.16 | 25.32 | 25.40 | 25.40 | 376,000 |
Jan 30, 2024 | 26.22 | 26.25 | 25.62 | 25.79 | 25.79 | 274,800 |
Jan 29, 2024 | 25.90 | 26.27 | 25.48 | 26.19 | 26.19 | 423,300 |
Jan 26, 2024 | 25.47 | 25.70 | 25.34 | 25.51 | 25.51 | 108,600 |
Jan 25, 2024 | 25.45 | 25.51 | 25.20 | 25.48 | 25.48 | 162,000 |
Jan 24, 2024 | 25.87 | 26.13 | 25.04 | 25.14 | 25.14 | 492,600 |
Jan 23, 2024 | 25.33 | 25.59 | 25.10 | 25.55 | 25.55 | 271,100 |
Jan 22, 2024 | 24.88 | 25.32 | 24.62 | 25.09 | 25.09 | 445,200 |
Jan 19, 2024 | 25.25 | 25.25 | 24.68 | 25.08 | 25.08 | 253,500 |
Jan 18, 2024 | 25.28 | 25.28 | 24.82 | 25.06 | 25.06 | 244,000 |
Jan 17, 2024 | 25.59 | 25.66 | 24.97 | 25.10 | 25.10 | 238,900 |
Jan 16, 2024 | 26.57 | 26.60 | 25.91 | 25.94 | 25.94 | 347,800 |
Jan 12, 2024 | 26.90 | 27.55 | 26.89 | 26.96 | 26.96 | 440,400 |
Jan 11, 2024 | 26.65 | 26.74 | 25.94 | 26.28 | 26.28 | 298,300 |
Jan 10, 2024 | 26.54 | 26.81 | 26.32 | 26.65 | 26.65 | 220,300 |
Jan 09, 2024 | 27.12 | 27.12 | 26.48 | 26.63 | 26.63 | 1,044,300 |
Jan 08, 2024 | 26.68 | 27.13 | 26.59 | 27.00 | 27.00 | 212,500 |
Jan 05, 2024 | 27.06 | 27.59 | 26.83 | 26.99 | 26.99 | 417,800 |
Jan 04, 2024 | 26.88 | 27.13 | 26.60 | 27.03 | 27.03 | 310,600 |
Jan 03, 2024 | 27.21 | 27.25 | 26.73 | 26.87 | 26.87 | 465,100 |
Jan 02, 2024 | 28.39 | 28.40 | 27.66 | 27.73 | 27.73 | 450,200 |
Dec 29, 2023 | 28.50 | 28.55 | 27.93 | 28.37 | 28.37 | 416,300 |
Dec 28, 2023 | 29.03 | 29.43 | 28.64 | 28.66 | 28.66 | 406,900 |
Dec 28, 2023 | 0.137 Dividend | |||||
Dec 27, 2023 | 29.17 | 29.52 | 29.10 | 29.37 | 29.23 | 497,300 |
Dec 26, 2023 | 29.03 | 29.15 | 28.76 | 29.00 | 28.86 | 244,500 |
Dec 22, 2023 | 29.23 | 29.61 | 28.88 | 28.94 | 28.81 | 436,200 |
Dec 21, 2023 | 28.44 | 28.89 | 28.40 | 28.78 | 28.65 | 1,353,600 |
Dec 20, 2023 | 28.75 | 28.81 | 28.06 | 28.07 | 27.94 | 382,000 |
Dec 19, 2023 | 27.91 | 28.85 | 27.67 | 28.65 | 28.52 | 805,800 |
Dec 18, 2023 | 28.00 | 28.15 | 27.54 | 27.75 | 27.62 | 285,300 |
Dec 15, 2023 | 27.57 | 28.19 | 27.53 | 27.88 | 27.75 | 389,400 |
Dec 14, 2023 | 27.77 | 28.39 | 27.60 | 27.81 | 27.68 | 730,400 |
Dec 13, 2023 | 25.80 | 27.39 | 25.64 | 27.35 | 27.22 | 693,500 |
Dec 12, 2023 | 26.54 | 26.57 | 25.63 | 25.69 | 25.57 | 1,571,200 |
Dec 11, 2023 | 26.24 | 26.55 | 25.86 | 26.51 | 26.39 | 671,900 |
Dec 08, 2023 | 26.62 | 27.06 | 26.45 | 26.63 | 26.51 | 337,500 |
Dec 07, 2023 | 27.22 | 27.40 | 26.88 | 27.15 | 27.02 | 209,600 |
Dec 06, 2023 | 27.56 | 27.71 | 27.18 | 27.21 | 27.08 | 216,600 |
Dec 05, 2023 | 27.51 | 27.65 | 26.97 | 27.24 | 27.11 | 373,500 |
Dec 04, 2023 | 27.79 | 28.05 | 27.48 | 27.75 | 27.62 | 581,800 |
Dec 01, 2023 | 27.67 | 28.33 | 27.45 | 28.33 | 28.20 | 654,700 |
Nov 30, 2023 | 27.61 | 27.72 | 27.30 | 27.71 | 27.58 | 741,600 |
Nov 29, 2023 | 27.60 | 27.74 | 27.36 | 27.60 | 27.47 | 483,000 |
Nov 28, 2023 | 26.85 | 27.51 | 26.67 | 27.48 | 27.35 | 548,400 |
Nov 27, 2023 | 26.58 | 26.77 | 26.26 | 26.63 | 26.51 | 794,500 |
Nov 24, 2023 | 25.90 | 26.30 | 25.90 | 26.17 | 26.05 | 234,300 |
Nov 22, 2023 | 25.94 | 26.04 | 25.67 | 25.78 | 25.66 | 451,500 |
Nov 21, 2023 | 25.80 | 26.23 | 25.71 | 25.91 | 25.79 | 895,600 |
Nov 20, 2023 | 25.09 | 25.47 | 25.01 | 25.45 | 25.33 | 389,100 |
Nov 17, 2023 | 25.42 | 25.63 | 25.20 | 25.36 | 25.24 | 380,800 |
Nov 16, 2023 | 25.11 | 25.75 | 24.97 | 25.28 | 25.16 | 581,300 |
Nov 15, 2023 | 24.77 | 24.94 | 24.51 | 24.79 | 24.67 | 477,900 |
Nov 14, 2023 | 23.96 | 24.83 | 23.88 | 24.72 | 24.60 | 636,600 |
Nov 13, 2023 | 23.59 | 23.71 | 23.30 | 23.41 | 23.30 | 273,600 |
Nov 10, 2023 | 23.66 | 23.66 | 23.32 | 23.53 | 23.42 | 267,300 |
Nov 09, 2023 | 23.88 | 24.49 | 23.70 | 23.72 | 23.61 | 216,700 |
Nov 08, 2023 | 24.26 | 24.45 | 23.73 | 23.85 | 23.74 | 372,000 |
Nov 07, 2023 | 24.60 | 24.70 | 24.06 | 24.51 | 24.40 | 308,000 |
Nov 06, 2023 | 25.18 | 25.42 | 24.97 | 24.99 | 24.87 | 294,700 |
Nov 03, 2023 | 24.29 | 25.40 | 24.29 | 25.16 | 25.04 | 575,600 |
Nov 02, 2023 | 24.26 | 24.31 | 23.60 | 23.94 | 23.83 | 385,100 |
Nov 01, 2023 | 23.98 | 24.14 | 23.59 | 23.95 | 23.84 | 482,000 |
Oct 31, 2023 | 24.57 | 24.77 | 23.86 | 24.03 | 23.92 | 207,300 |
Oct 30, 2023 | 24.99 | 25.19 | 24.50 | 24.65 | 24.54 | 347,900 |
Oct 27, 2023 | 24.46 | 24.70 | 24.02 | 24.67 | 24.55 | 332,500 |
Oct 26, 2023 | 24.60 | 24.70 | 23.87 | 24.32 | 24.21 | 304,400 |
Oct 25, 2023 | 24.56 | 25.09 | 24.48 | 24.50 | 24.39 | 391,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |