Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 28.38 | 28.39 | 27.62 | 27.62 | 27.62 | 67,500 |
Mar 15, 2024 | 28.87 | 29.93 | 28.87 | 29.14 | 29.14 | 45,600 |
Mar 14, 2024 | 31.04 | 31.04 | 29.30 | 29.76 | 29.76 | 35,100 |
Mar 13, 2024 | 31.40 | 31.40 | 30.94 | 31.31 | 31.31 | 31,400 |
Mar 12, 2024 | 31.73 | 31.73 | 30.30 | 31.15 | 31.15 | 54,900 |
Mar 11, 2024 | 31.61 | 31.93 | 31.42 | 31.58 | 31.58 | 44,900 |
Mar 08, 2024 | 31.20 | 31.30 | 30.15 | 31.02 | 31.02 | 35,700 |
Mar 07, 2024 | 30.24 | 30.91 | 29.99 | 30.90 | 30.90 | 38,800 |
Mar 06, 2024 | 30.48 | 30.76 | 29.74 | 30.50 | 30.50 | 75,000 |
Mar 05, 2024 | 30.05 | 30.20 | 26.24 | 27.26 | 27.26 | 92,100 |
Mar 04, 2024 | 27.98 | 28.70 | 27.98 | 28.62 | 28.62 | 51,400 |
Mar 01, 2024 | 27.87 | 27.87 | 27.25 | 27.69 | 27.69 | 26,900 |
Feb 29, 2024 | 27.96 | 27.96 | 27.00 | 27.36 | 27.36 | 37,500 |
Feb 28, 2024 | 26.83 | 27.88 | 25.80 | 26.60 | 26.60 | 81,200 |
Feb 27, 2024 | 26.40 | 26.45 | 25.98 | 26.28 | 26.28 | 42,100 |
Feb 26, 2024 | 25.08 | 25.96 | 25.08 | 25.83 | 25.83 | 69,600 |
Feb 23, 2024 | 24.29 | 24.31 | 24.07 | 24.30 | 24.30 | 13,700 |
Feb 22, 2024 | 24.18 | 24.84 | 24.18 | 24.62 | 24.62 | 26,600 |
Feb 21, 2024 | 23.74 | 24.10 | 23.74 | 23.85 | 23.85 | 11,800 |
Feb 20, 2024 | 24.32 | 24.54 | 23.94 | 24.54 | 24.54 | 40,100 |
Feb 16, 2024 | 23.52 | 23.52 | 23.04 | 23.21 | 23.21 | 33,100 |
Feb 15, 2024 | 23.60 | 23.73 | 23.41 | 23.55 | 23.55 | 33,000 |
Feb 14, 2024 | 23.09 | 23.13 | 22.91 | 23.01 | 23.01 | 50,300 |
Feb 13, 2024 | 22.21 | 22.23 | 21.95 | 22.10 | 22.10 | 16,900 |
Feb 12, 2024 | 21.21 | 22.21 | 21.14 | 22.21 | 22.21 | 57,000 |
Feb 09, 2024 | 21.12 | 21.37 | 21.11 | 21.16 | 21.16 | 10,200 |
Feb 08, 2024 | 20.75 | 21.06 | 20.65 | 20.73 | 20.73 | 36,100 |
Feb 07, 2024 | 20.34 | 20.86 | 20.27 | 20.83 | 20.83 | 16,200 |
Feb 06, 2024 | 20.08 | 20.47 | 20.03 | 20.37 | 20.37 | 12,400 |
Feb 05, 2024 | 19.97 | 19.97 | 19.61 | 19.72 | 19.72 | 19,200 |
Feb 02, 2024 | 19.74 | 19.96 | 19.71 | 19.80 | 19.80 | 16,600 |
Feb 01, 2024 | 19.61 | 19.91 | 19.61 | 19.80 | 19.80 | 19,700 |
Feb 01, 2024 | 1.245 Dividend | |||||
Jan 31, 2024 | 21.31 | 21.44 | 21.00 | 21.00 | 19.76 | 9,300 |
Jan 30, 2024 | 21.28 | 21.78 | 21.21 | 21.73 | 20.44 | 11,600 |
Jan 29, 2024 | 20.70 | 21.12 | 20.66 | 21.12 | 19.87 | 7,000 |
Jan 26, 2024 | 20.71 | 20.92 | 20.71 | 20.79 | 19.55 | 5,500 |
Jan 25, 2024 | 20.42 | 20.48 | 20.08 | 20.43 | 19.22 | 5,000 |
Jan 24, 2024 | 20.52 | 20.61 | 20.32 | 20.32 | 19.12 | 11,600 |
Jan 23, 2024 | 20.24 | 20.52 | 20.05 | 20.30 | 19.10 | 17,000 |
Jan 22, 2024 | 21.76 | 21.76 | 21.20 | 21.31 | 20.05 | 37,100 |
Jan 19, 2024 | 22.15 | 22.54 | 21.89 | 22.45 | 21.12 | 26,700 |
Jan 18, 2024 | 22.79 | 22.90 | 21.95 | 22.10 | 20.79 | 18,200 |
Jan 17, 2024 | 23.15 | 23.15 | 22.70 | 22.88 | 21.52 | 28,500 |
Jan 16, 2024 | 22.90 | 23.24 | 22.55 | 23.21 | 21.83 | 68,300 |
Jan 12, 2024 | 24.12 | 24.20 | 23.06 | 23.06 | 21.69 | 63,700 |
Jan 11, 2024 | 23.73 | 24.08 | 23.09 | 23.38 | 21.99 | 57,400 |
Jan 10, 2024 | 21.82 | 22.62 | 21.73 | 22.48 | 21.15 | 62,600 |
Jan 09, 2024 | 21.09 | 21.09 | 20.73 | 20.73 | 19.50 | 18,900 |
Jan 08, 2024 | 20.97 | 21.60 | 20.87 | 21.52 | 20.24 | 12,400 |
Jan 05, 2024 | 20.61 | 20.95 | 20.61 | 20.79 | 19.56 | 69,700 |
Jan 04, 2024 | 20.86 | 21.14 | 20.70 | 21.01 | 19.76 | 4,000 |
Jan 03, 2024 | 20.59 | 20.77 | 20.38 | 20.60 | 19.38 | 59,400 |
Jan 02, 2024 | 22.04 | 22.04 | 21.70 | 21.75 | 20.46 | 32,000 |
Dec 29, 2023 | 21.90 | 21.90 | 21.27 | 21.30 | 20.04 | 15,600 |
Dec 28, 2023 | 21.83 | 21.91 | 21.67 | 21.74 | 20.45 | 6,100 |
Dec 27, 2023 | 21.63 | 21.95 | 21.60 | 21.75 | 20.46 | 40,800 |
Dec 26, 2023 | 20.96 | 21.00 | 20.50 | 20.69 | 19.47 | 9,800 |
Dec 22, 2023 | 21.45 | 21.72 | 21.44 | 21.47 | 20.20 | 9,500 |
Dec 21, 2023 | 20.86 | 20.90 | 20.75 | 20.90 | 19.66 | 2,500 |
Dec 20, 2023 | 21.10 | 21.10 | 20.36 | 20.46 | 19.25 | 15,900 |
Dec 19, 2023 | 20.62 | 20.62 | 20.10 | 20.33 | 19.13 | 23,900 |
Dec 18, 2023 | 20.35 | 20.55 | 20.22 | 20.48 | 19.27 | 7,300 |
Dec 15, 2023 | 20.95 | 20.99 | 20.85 | 20.99 | 19.75 | 28,800 |
Dec 14, 2023 | 21.26 | 21.48 | 21.19 | 21.32 | 20.05 | 9,500 |
Dec 13, 2023 | 20.52 | 21.10 | 20.52 | 21.10 | 19.85 | 4,600 |
Dec 12, 2023 | 20.76 | 20.76 | 20.38 | 20.50 | 19.29 | 12,700 |
Dec 11, 2023 | 20.84 | 20.84 | 20.32 | 20.59 | 19.37 | 18,900 |
Dec 08, 2023 | 22.02 | 22.02 | 21.83 | 21.99 | 20.69 | 11,700 |
Dec 07, 2023 | 21.15 | 21.87 | 21.15 | 21.81 | 20.52 | 18,800 |
Dec 06, 2023 | 21.38 | 21.38 | 21.05 | 21.10 | 19.85 | 7,000 |
Dec 05, 2023 | 20.77 | 21.46 | 20.75 | 21.19 | 19.94 | 21,700 |
Dec 04, 2023 | 20.98 | 21.02 | 20.76 | 20.92 | 19.68 | 38,000 |
Dec 01, 2023 | 19.89 | 19.95 | 19.70 | 19.94 | 18.76 | 2,900 |
Nov 30, 2023 | 19.47 | 19.49 | 19.38 | 19.49 | 18.33 | 5,600 |
Nov 29, 2023 | 19.56 | 19.56 | 19.36 | 19.36 | 18.21 | 6,200 |
Nov 28, 2023 | 19.38 | 19.83 | 19.38 | 19.75 | 18.58 | 5,700 |
Nov 27, 2023 | 19.41 | 19.41 | 19.11 | 19.11 | 17.98 | 5,000 |
Nov 24, 2023 | 20.22 | 20.34 | 20.12 | 20.12 | 18.93 | 8,000 |
Nov 22, 2023 | 19.40 | 19.97 | 19.40 | 19.92 | 18.74 | 13,000 |
Nov 21, 2023 | 18.99 | 19.24 | 18.99 | 19.22 | 18.08 | 7,200 |
Nov 20, 2023 | 19.51 | 19.71 | 19.44 | 19.54 | 18.38 | 8,000 |
Nov 17, 2023 | 18.85 | 18.87 | 18.60 | 18.85 | 17.74 | 2,300 |
Nov 16, 2023 | 19.57 | 19.57 | 18.90 | 18.90 | 17.78 | 39,400 |
Nov 15, 2023 | 19.41 | 19.72 | 19.39 | 19.70 | 18.54 | 20,900 |
Nov 14, 2023 | 19.77 | 19.77 | 19.00 | 19.15 | 18.01 | 23,700 |
Nov 13, 2023 | 20.02 | 20.27 | 19.84 | 20.07 | 18.88 | 27,900 |
Nov 10, 2023 | 19.96 | 20.20 | 19.94 | 20.11 | 18.92 | 22,300 |
Nov 09, 2023 | 18.89 | 19.83 | 18.89 | 19.66 | 18.49 | 47,700 |
Nov 08, 2023 | 18.63 | 18.63 | 18.49 | 18.54 | 17.44 | 900 |
Nov 07, 2023 | 18.51 | 18.64 | 18.20 | 18.61 | 17.51 | 35,700 |
Nov 06, 2023 | 18.69 | 18.73 | 18.51 | 18.53 | 17.43 | 6,400 |
Nov 03, 2023 | 17.76 | 17.93 | 17.74 | 17.93 | 16.87 | 1,700 |
Nov 02, 2023 | 18.05 | 18.05 | 17.78 | 17.88 | 16.82 | 18,400 |
Nov 01, 2023 | 17.84 | 18.23 | 17.79 | 18.11 | 17.04 | 16,500 |
Oct 31, 2023 | 17.93 | 17.93 | 17.67 | 17.88 | 16.82 | 1,400 |
Oct 30, 2023 | 17.91 | 18.00 | 17.77 | 17.80 | 16.74 | 3,000 |
Oct 27, 2023 | 17.93 | 17.93 | 17.35 | 17.58 | 16.54 | 2,100 |
Oct 26, 2023 | 17.90 | 19.69 | 17.49 | 17.74 | 16.69 | 10,300 |
Oct 25, 2023 | 17.60 | 17.74 | 17.53 | 17.69 | 16.64 | 19,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |