Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.98 | 31.25 | 30.84 | 31.18 | 31.18 | 238,023 |
Mar 27, 2024 | 30.60 | 30.96 | 30.60 | 30.96 | 30.96 | 138,700 |
Mar 26, 2024 | 30.81 | 30.81 | 30.43 | 30.52 | 30.52 | 243,100 |
Mar 25, 2024 | 30.34 | 30.77 | 30.34 | 30.65 | 30.65 | 143,900 |
Mar 22, 2024 | 30.76 | 30.76 | 30.41 | 30.43 | 30.43 | 158,100 |
Mar 21, 2024 | 30.41 | 30.72 | 30.41 | 30.68 | 30.68 | 208,400 |
Mar 20, 2024 | 29.52 | 30.58 | 29.52 | 30.46 | 30.46 | 298,900 |
Mar 19, 2024 | 29.27 | 29.69 | 29.26 | 29.61 | 29.61 | 159,100 |
Mar 18, 2024 | 29.21 | 29.44 | 29.07 | 29.32 | 29.32 | 243,900 |
Mar 15, 2024 | 29.02 | 29.42 | 29.02 | 29.33 | 29.33 | 353,500 |
Mar 14, 2024 | 29.49 | 29.54 | 28.99 | 29.19 | 29.19 | 228,800 |
Mar 13, 2024 | 29.82 | 30.02 | 29.43 | 29.50 | 29.50 | 271,800 |
Mar 12, 2024 | 29.46 | 29.87 | 29.31 | 29.87 | 29.87 | 277,600 |
Mar 11, 2024 | 28.69 | 29.52 | 28.69 | 29.46 | 29.46 | 237,700 |
Mar 08, 2024 | 28.79 | 28.92 | 28.69 | 28.70 | 28.70 | 170,600 |
Mar 07, 2024 | 28.59 | 28.98 | 28.58 | 28.63 | 28.63 | 174,900 |
Mar 06, 2024 | 28.15 | 28.56 | 28.12 | 28.56 | 28.56 | 508,500 |
Mar 05, 2024 | 27.93 | 28.27 | 27.89 | 28.06 | 28.06 | 180,200 |
Mar 04, 2024 | 27.71 | 28.28 | 27.71 | 27.92 | 27.92 | 226,800 |
Mar 01, 2024 | 27.73 | 27.83 | 27.46 | 27.70 | 27.70 | 239,400 |
Feb 29, 2024 | 27.50 | 27.84 | 27.30 | 27.72 | 27.72 | 401,100 |
Feb 28, 2024 | 27.63 | 27.65 | 27.11 | 27.37 | 27.37 | 446,600 |
Feb 27, 2024 | 26.66 | 26.99 | 26.50 | 26.82 | 26.82 | 325,900 |
Feb 27, 2024 | 0.16 Dividend | |||||
Feb 26, 2024 | 26.77 | 26.98 | 26.59 | 26.73 | 26.57 | 148,400 |
Feb 23, 2024 | 26.73 | 27.12 | 26.62 | 26.94 | 26.78 | 260,500 |
Feb 22, 2024 | 26.92 | 26.99 | 26.51 | 26.70 | 26.54 | 366,000 |
Feb 21, 2024 | 26.96 | 27.10 | 26.86 | 26.93 | 26.77 | 261,500 |
Feb 20, 2024 | 27.05 | 27.13 | 26.85 | 26.93 | 26.77 | 254,700 |
Feb 16, 2024 | 27.43 | 27.54 | 27.17 | 27.19 | 27.03 | 240,900 |
Feb 15, 2024 | 27.67 | 27.86 | 27.32 | 27.38 | 27.22 | 289,800 |
Feb 14, 2024 | 27.16 | 27.61 | 27.08 | 27.58 | 27.41 | 577,700 |
Feb 13, 2024 | 27.00 | 27.07 | 26.70 | 26.87 | 26.71 | 342,100 |
Feb 12, 2024 | 27.15 | 27.59 | 27.06 | 27.26 | 27.10 | 350,100 |
Feb 09, 2024 | 27.05 | 27.21 | 26.63 | 27.16 | 27.00 | 556,700 |
Feb 08, 2024 | 26.37 | 26.80 | 26.13 | 26.79 | 26.63 | 500,500 |
Feb 07, 2024 | 27.72 | 27.96 | 26.22 | 26.45 | 26.29 | 572,000 |
Feb 06, 2024 | 27.64 | 27.94 | 27.56 | 27.80 | 27.63 | 295,700 |
Feb 05, 2024 | 27.96 | 27.96 | 27.39 | 27.73 | 27.56 | 413,600 |
Feb 02, 2024 | 28.23 | 28.26 | 27.95 | 28.00 | 27.83 | 245,700 |
Feb 01, 2024 | 28.46 | 28.62 | 27.77 | 28.44 | 28.27 | 342,000 |
Jan 31, 2024 | 29.07 | 29.07 | 28.40 | 28.49 | 28.32 | 325,900 |
Jan 30, 2024 | 28.66 | 29.18 | 28.65 | 29.11 | 28.94 | 373,900 |
Jan 29, 2024 | 28.74 | 28.81 | 28.40 | 28.63 | 28.46 | 277,300 |
Jan 26, 2024 | 28.50 | 28.81 | 28.35 | 28.68 | 28.51 | 470,100 |
Jan 25, 2024 | 28.41 | 28.48 | 28.16 | 28.32 | 28.15 | 688,300 |
Jan 24, 2024 | 28.53 | 28.54 | 28.16 | 28.27 | 28.10 | 494,000 |
Jan 23, 2024 | 28.53 | 28.54 | 28.30 | 28.40 | 28.23 | 171,000 |
Jan 22, 2024 | 28.26 | 28.49 | 28.10 | 28.43 | 28.26 | 925,500 |
Jan 19, 2024 | 28.13 | 28.16 | 27.83 | 28.06 | 27.89 | 377,200 |
Jan 18, 2024 | 27.91 | 28.07 | 27.71 | 28.07 | 27.90 | 165,500 |
Jan 17, 2024 | 27.49 | 27.83 | 27.41 | 27.82 | 27.65 | 192,800 |
Jan 16, 2024 | 28.10 | 28.10 | 27.59 | 27.70 | 27.53 | 155,600 |
Jan 12, 2024 | 28.39 | 28.43 | 28.05 | 28.20 | 28.03 | 242,400 |
Jan 11, 2024 | 28.52 | 28.53 | 27.99 | 28.15 | 27.98 | 894,400 |
Jan 10, 2024 | 28.24 | 28.68 | 28.24 | 28.45 | 28.28 | 411,500 |
Jan 09, 2024 | 28.49 | 28.64 | 28.02 | 28.17 | 28.00 | 208,700 |
Jan 08, 2024 | 28.48 | 28.72 | 28.31 | 28.65 | 28.48 | 428,700 |
Jan 05, 2024 | 28.51 | 28.81 | 28.38 | 28.43 | 28.26 | 156,000 |
Jan 04, 2024 | 28.59 | 28.70 | 28.36 | 28.50 | 28.33 | 194,700 |
Jan 03, 2024 | 28.52 | 28.65 | 28.30 | 28.42 | 28.25 | 139,200 |
Jan 02, 2024 | 28.84 | 28.89 | 28.57 | 28.66 | 28.49 | 153,400 |
Dec 29, 2023 | 29.24 | 29.24 | 28.89 | 28.89 | 28.72 | 105,200 |
Dec 28, 2023 | 29.42 | 29.42 | 29.07 | 29.23 | 29.06 | 105,400 |
Dec 27, 2023 | 29.24 | 29.43 | 29.20 | 29.35 | 29.17 | 115,300 |
Dec 26, 2023 | 29.19 | 29.27 | 29.08 | 29.21 | 29.04 | 121,200 |
Dec 22, 2023 | 29.39 | 29.48 | 28.81 | 29.17 | 29.00 | 219,800 |
Dec 21, 2023 | 29.04 | 29.24 | 28.91 | 29.18 | 29.01 | 249,400 |
Dec 20, 2023 | 29.03 | 29.49 | 28.83 | 28.89 | 28.72 | 596,100 |
Dec 19, 2023 | 28.60 | 29.08 | 28.60 | 28.95 | 28.78 | 307,900 |
Dec 18, 2023 | 28.65 | 28.99 | 28.41 | 28.57 | 28.40 | 268,600 |
Dec 15, 2023 | 28.65 | 28.79 | 28.31 | 28.50 | 28.33 | 460,700 |
Dec 14, 2023 | 28.50 | 28.91 | 28.50 | 28.65 | 28.48 | 432,500 |
Dec 13, 2023 | 27.67 | 28.45 | 27.67 | 28.32 | 28.15 | 452,000 |
Dec 12, 2023 | 27.64 | 27.83 | 27.40 | 27.68 | 27.51 | 273,700 |
Dec 11, 2023 | 27.54 | 27.65 | 27.45 | 27.55 | 27.39 | 119,100 |
Dec 08, 2023 | 27.33 | 27.63 | 27.12 | 27.54 | 27.38 | 197,500 |
Dec 07, 2023 | 27.23 | 27.40 | 26.98 | 27.38 | 27.22 | 189,700 |
Dec 06, 2023 | 27.54 | 27.85 | 27.08 | 27.11 | 26.95 | 180,700 |
Dec 05, 2023 | 27.97 | 28.11 | 27.53 | 27.55 | 27.39 | 317,600 |
Dec 04, 2023 | 27.78 | 28.03 | 27.77 | 27.96 | 27.79 | 230,900 |
Dec 01, 2023 | 27.63 | 27.99 | 27.62 | 27.90 | 27.73 | 173,700 |
Nov 30, 2023 | 27.59 | 27.83 | 27.56 | 27.71 | 27.54 | 134,500 |
Nov 29, 2023 | 27.60 | 27.85 | 27.56 | 27.59 | 27.42 | 173,400 |
Nov 28, 2023 | 27.78 | 27.78 | 27.53 | 27.54 | 27.38 | 133,600 |
Nov 27, 2023 | 27.72 | 27.81 | 27.65 | 27.79 | 27.62 | 274,000 |
Nov 24, 2023 | 27.82 | 27.94 | 27.75 | 27.81 | 27.64 | 59,600 |
Nov 22, 2023 | 27.87 | 27.95 | 27.66 | 27.80 | 27.63 | 110,100 |
Nov 21, 2023 | 27.78 | 27.80 | 27.56 | 27.69 | 27.52 | 212,600 |
Nov 20, 2023 | 27.53 | 27.78 | 27.45 | 27.78 | 27.61 | 259,600 |
Nov 17, 2023 | 27.52 | 27.64 | 27.33 | 27.54 | 27.38 | 227,800 |
Nov 16, 2023 | 28.09 | 28.32 | 27.35 | 27.43 | 27.27 | 286,900 |
Nov 15, 2023 | 27.53 | 28.04 | 27.46 | 28.00 | 27.83 | 550,900 |
Nov 15, 2023 | 0.87 Dividend | |||||
Nov 14, 2023 | 28.44 | 28.66 | 27.86 | 28.43 | 27.40 | 1,192,200 |
Nov 13, 2023 | 27.93 | 28.13 | 27.69 | 27.69 | 26.68 | 800,700 |
Nov 10, 2023 | 27.60 | 27.98 | 27.60 | 27.67 | 26.66 | 687,300 |
Nov 09, 2023 | 27.98 | 28.20 | 27.42 | 27.52 | 26.52 | 345,700 |
Nov 08, 2023 | 27.79 | 28.14 | 27.63 | 27.89 | 26.87 | 1,031,500 |
Nov 07, 2023 | 27.80 | 27.91 | 27.56 | 27.71 | 26.70 | 209,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |