Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 23.97 | 23.97 | 23.78 | 23.92 | 23.92 | 92,426 |
Mar 15, 2024 | 23.85 | 23.91 | 23.52 | 23.76 | 23.76 | 79,700 |
Mar 14, 2024 | 24.05 | 24.05 | 23.80 | 23.84 | 23.84 | 212,000 |
Mar 13, 2024 | 23.99 | 24.09 | 23.95 | 23.98 | 23.98 | 295,000 |
Mar 12, 2024 | 24.08 | 24.13 | 23.96 | 24.08 | 24.08 | 53,700 |
Mar 11, 2024 | 24.09 | 24.11 | 23.92 | 23.97 | 23.97 | 77,700 |
Mar 08, 2024 | 24.21 | 24.33 | 24.16 | 24.18 | 24.18 | 53,800 |
Mar 07, 2024 | 24.30 | 24.32 | 24.08 | 24.24 | 24.24 | 145,900 |
Mar 06, 2024 | 24.07 | 24.09 | 23.89 | 23.94 | 23.94 | 77,400 |
Mar 05, 2024 | 23.94 | 24.11 | 23.85 | 23.94 | 23.94 | 49,000 |
Mar 04, 2024 | 24.16 | 24.34 | 24.13 | 24.30 | 24.30 | 48,400 |
Mar 01, 2024 | 24.57 | 24.66 | 24.33 | 24.49 | 24.49 | 49,400 |
Feb 29, 2024 | 24.38 | 24.42 | 24.19 | 24.27 | 24.27 | 50,000 |
Feb 28, 2024 | 24.38 | 24.65 | 24.37 | 24.52 | 24.52 | 60,200 |
Feb 27, 2024 | 24.39 | 24.62 | 24.38 | 24.50 | 24.50 | 57,100 |
Feb 26, 2024 | 24.24 | 24.32 | 24.07 | 24.14 | 24.14 | 220,200 |
Feb 23, 2024 | 24.67 | 24.81 | 24.64 | 24.73 | 24.73 | 128,000 |
Feb 22, 2024 | 24.51 | 24.73 | 24.51 | 24.73 | 24.73 | 75,900 |
Feb 21, 2024 | 24.39 | 24.56 | 24.36 | 24.50 | 24.50 | 57,500 |
Feb 20, 2024 | 24.40 | 24.53 | 24.37 | 24.53 | 24.53 | 56,200 |
Feb 16, 2024 | 24.69 | 24.90 | 24.64 | 24.79 | 24.79 | 61,700 |
Feb 15, 2024 | 24.62 | 24.72 | 24.56 | 24.69 | 24.69 | 90,500 |
Feb 14, 2024 | 24.00 | 24.22 | 24.00 | 24.17 | 24.17 | 79,400 |
Feb 13, 2024 | 23.98 | 24.05 | 23.73 | 23.84 | 23.84 | 102,900 |
Feb 12, 2024 | 24.71 | 24.88 | 24.62 | 24.73 | 24.73 | 63,100 |
Feb 09, 2024 | 24.71 | 24.77 | 24.60 | 24.72 | 24.72 | 63,800 |
Feb 08, 2024 | 25.00 | 25.00 | 24.68 | 24.87 | 24.87 | 351,200 |
Feb 07, 2024 | 25.30 | 25.30 | 24.95 | 25.14 | 25.14 | 85,500 |
Feb 06, 2024 | 25.41 | 25.60 | 25.41 | 25.59 | 25.59 | 48,400 |
Feb 05, 2024 | 25.25 | 25.38 | 25.12 | 25.37 | 25.37 | 72,700 |
Feb 02, 2024 | 25.49 | 25.54 | 25.33 | 25.38 | 25.38 | 46,100 |
Feb 01, 2024 | 25.58 | 25.90 | 25.58 | 25.82 | 25.82 | 36,100 |
Jan 31, 2024 | 25.87 | 25.91 | 25.55 | 25.62 | 25.62 | 51,500 |
Jan 30, 2024 | 25.65 | 25.74 | 25.63 | 25.68 | 25.68 | 42,500 |
Jan 29, 2024 | 25.62 | 25.84 | 25.56 | 25.82 | 25.82 | 65,300 |
Jan 26, 2024 | 26.08 | 26.14 | 25.86 | 25.87 | 25.87 | 68,900 |
Jan 25, 2024 | 25.19 | 25.53 | 25.19 | 25.51 | 25.51 | 33,600 |
Jan 24, 2024 | 25.72 | 25.80 | 25.61 | 25.64 | 25.64 | 38,600 |
Jan 23, 2024 | 25.12 | 25.19 | 24.99 | 25.16 | 25.16 | 45,700 |
Jan 22, 2024 | 24.93 | 25.09 | 24.93 | 25.02 | 25.02 | 54,300 |
Jan 19, 2024 | 25.15 | 25.20 | 24.97 | 25.20 | 25.20 | 77,700 |
Jan 18, 2024 | 24.96 | 25.15 | 24.92 | 25.15 | 25.15 | 56,600 |
Jan 17, 2024 | 24.89 | 25.06 | 24.85 | 25.06 | 25.06 | 48,800 |
Jan 16, 2024 | 25.20 | 25.33 | 25.10 | 25.22 | 25.22 | 67,700 |
Jan 12, 2024 | 25.96 | 26.00 | 25.72 | 25.81 | 25.81 | 97,200 |
Jan 11, 2024 | 25.90 | 25.90 | 25.56 | 25.80 | 25.80 | 76,000 |
Jan 10, 2024 | 25.53 | 25.73 | 25.45 | 25.67 | 25.67 | 1,386,300 |
Jan 09, 2024 | 25.67 | 25.67 | 25.55 | 25.58 | 25.58 | 149,600 |
Jan 08, 2024 | 25.58 | 25.92 | 25.58 | 25.92 | 25.92 | 425,400 |
Jan 05, 2024 | 25.59 | 26.06 | 25.59 | 25.79 | 25.79 | 152,200 |
Jan 04, 2024 | 25.91 | 26.16 | 25.82 | 25.97 | 25.97 | 40,200 |
Jan 03, 2024 | 26.20 | 26.40 | 26.12 | 26.28 | 26.28 | 35,500 |
Jan 02, 2024 | 26.89 | 27.07 | 26.83 | 26.97 | 26.97 | 57,200 |
Dec 29, 2023 | 27.71 | 27.74 | 27.61 | 27.74 | 27.74 | 42,700 |
Dec 28, 2023 | 27.70 | 27.75 | 27.62 | 27.63 | 27.63 | 110,700 |
Dec 27, 2023 | 27.61 | 27.78 | 27.55 | 27.77 | 27.77 | 60,600 |
Dec 26, 2023 | 27.30 | 27.99 | 27.30 | 27.69 | 27.69 | 40,500 |
Dec 22, 2023 | 27.40 | 27.51 | 27.29 | 27.36 | 27.36 | 53,300 |
Dec 21, 2023 | 27.36 | 27.45 | 27.22 | 27.45 | 27.45 | 41,600 |
Dec 20, 2023 | 27.23 | 27.37 | 26.97 | 26.97 | 26.97 | 58,000 |
Dec 19, 2023 | 27.33 | 27.45 | 27.30 | 27.45 | 27.45 | 45,500 |
Dec 18, 2023 | 26.82 | 26.86 | 26.63 | 26.77 | 26.77 | 50,000 |
Dec 15, 2023 | 27.13 | 27.17 | 26.96 | 27.00 | 27.00 | 72,800 |
Dec 14, 2023 | 27.25 | 27.41 | 27.16 | 27.25 | 27.25 | 59,700 |
Dec 13, 2023 | 26.08 | 26.53 | 25.92 | 26.53 | 26.53 | 63,900 |
Dec 12, 2023 | 26.02 | 26.12 | 25.95 | 26.12 | 26.12 | 57,100 |
Dec 11, 2023 | 25.95 | 26.18 | 25.92 | 26.15 | 26.15 | 83,300 |
Dec 08, 2023 | 25.84 | 26.10 | 25.84 | 26.07 | 26.07 | 65,400 |
Dec 07, 2023 | 25.83 | 26.13 | 25.83 | 26.07 | 26.07 | 70,800 |
Dec 06, 2023 | 25.80 | 26.00 | 25.64 | 25.72 | 25.72 | 85,900 |
Dec 05, 2023 | 25.61 | 25.82 | 25.61 | 25.71 | 25.71 | 54,000 |
Dec 04, 2023 | 26.47 | 26.47 | 25.46 | 25.84 | 25.84 | 91,300 |
Dec 01, 2023 | 25.41 | 25.96 | 25.41 | 25.95 | 25.95 | 38,500 |
Nov 30, 2023 | 25.61 | 25.71 | 25.38 | 25.68 | 25.68 | 66,400 |
Nov 29, 2023 | 25.59 | 25.81 | 25.59 | 25.66 | 25.66 | 57,600 |
Nov 28, 2023 | 25.36 | 25.59 | 25.33 | 25.53 | 25.53 | 52,200 |
Nov 27, 2023 | 25.27 | 25.53 | 25.27 | 25.46 | 25.46 | 99,900 |
Nov 24, 2023 | 25.28 | 25.45 | 25.19 | 25.33 | 25.33 | 56,200 |
Nov 22, 2023 | 25.00 | 25.00 | 24.86 | 24.96 | 24.96 | 36,600 |
Nov 21, 2023 | 25.19 | 25.20 | 24.91 | 24.94 | 24.94 | 43,600 |
Nov 20, 2023 | 24.97 | 25.10 | 24.88 | 25.10 | 25.10 | 91,500 |
Nov 17, 2023 | 25.08 | 25.09 | 24.92 | 25.03 | 25.03 | 37,900 |
Nov 16, 2023 | 24.76 | 24.83 | 24.60 | 24.67 | 24.67 | 36,500 |
Nov 15, 2023 | 24.87 | 25.09 | 24.87 | 24.94 | 24.94 | 43,500 |
Nov 14, 2023 | 24.44 | 24.74 | 24.39 | 24.67 | 24.67 | 53,900 |
Nov 13, 2023 | 23.44 | 23.68 | 23.44 | 23.62 | 23.62 | 97,500 |
Nov 10, 2023 | 23.49 | 23.67 | 23.33 | 23.61 | 23.61 | 59,700 |
Nov 09, 2023 | 23.85 | 23.85 | 23.41 | 23.46 | 23.46 | 83,100 |
Nov 08, 2023 | 22.99 | 23.36 | 22.99 | 23.36 | 23.36 | 72,300 |
Nov 07, 2023 | 22.45 | 22.73 | 22.45 | 22.65 | 22.65 | 71,700 |
Nov 06, 2023 | 22.89 | 23.02 | 22.73 | 22.74 | 22.74 | 142,100 |
Nov 03, 2023 | 23.16 | 23.16 | 22.92 | 23.00 | 23.00 | 64,500 |
Nov 03, 2023 | 0.156 Dividend | |||||
Nov 02, 2023 | 23.08 | 23.26 | 22.83 | 22.92 | 22.76 | 101,400 |
Nov 01, 2023 | 22.33 | 22.68 | 22.33 | 22.67 | 22.52 | 57,500 |
Oct 31, 2023 | 22.61 | 22.86 | 22.52 | 22.65 | 22.50 | 144,100 |
Oct 30, 2023 | 22.21 | 22.57 | 22.15 | 22.50 | 22.35 | 122,100 |
Oct 27, 2023 | 22.21 | 23.04 | 22.04 | 22.13 | 21.98 | 176,200 |
Oct 26, 2023 | 21.76 | 22.06 | 21.76 | 21.97 | 21.82 | 167,100 |
Oct 25, 2023 | 21.72 | 21.84 | 21.47 | 21.47 | 21.32 | 74,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |