Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 26.35 | 26.44 | 26.23 | 26.28 | 26.28 | 195,000 |
Mar 15, 2024 | 26.34 | 26.45 | 26.34 | 26.35 | 26.35 | 139,300 |
Mar 14, 2024 | 26.56 | 26.58 | 26.34 | 26.40 | 26.40 | 9,475,800 |
Mar 13, 2024 | 26.68 | 26.74 | 26.65 | 26.67 | 26.67 | 201,000 |
Mar 12, 2024 | 26.73 | 26.81 | 26.66 | 26.77 | 26.77 | 161,000 |
Mar 11, 2024 | 26.84 | 26.90 | 26.75 | 26.75 | 26.75 | 166,500 |
Mar 08, 2024 | 26.86 | 26.92 | 26.77 | 26.85 | 26.85 | 525,300 |
Mar 07, 2024 | 26.85 | 26.87 | 26.71 | 26.74 | 26.74 | 175,500 |
Mar 06, 2024 | 26.77 | 26.88 | 26.73 | 26.77 | 26.77 | 215,200 |
Mar 05, 2024 | 26.71 | 26.76 | 26.60 | 26.71 | 26.71 | 229,700 |
Mar 04, 2024 | 26.50 | 26.61 | 26.47 | 26.50 | 26.50 | 323,500 |
Mar 01, 2024 | 26.49 | 26.67 | 26.39 | 26.59 | 26.59 | 247,400 |
Feb 29, 2024 | 26.46 | 26.55 | 26.42 | 26.50 | 26.50 | 378,300 |
Feb 28, 2024 | 26.34 | 26.42 | 26.33 | 26.39 | 26.39 | 258,700 |
Feb 27, 2024 | 26.36 | 26.47 | 26.24 | 26.24 | 26.24 | 232,000 |
Feb 26, 2024 | 26.49 | 26.54 | 26.32 | 26.47 | 26.47 | 1,872,100 |
Feb 23, 2024 | 26.39 | 26.53 | 26.33 | 26.46 | 26.46 | 186,700 |
Feb 22, 2024 | 26.33 | 26.37 | 26.20 | 26.36 | 26.36 | 237,200 |
Feb 21, 2024 | 26.49 | 26.49 | 26.31 | 26.33 | 26.33 | 422,600 |
Feb 20, 2024 | 26.42 | 26.47 | 26.34 | 26.35 | 26.35 | 186,400 |
Feb 16, 2024 | 26.42 | 26.55 | 26.37 | 26.42 | 26.42 | 171,300 |
Feb 15, 2024 | 26.60 | 26.67 | 26.46 | 26.48 | 26.48 | 149,600 |
Feb 14, 2024 | 26.36 | 26.53 | 26.31 | 26.44 | 26.44 | 115,300 |
Feb 13, 2024 | 26.54 | 26.54 | 26.35 | 26.35 | 26.35 | 115,500 |
Feb 12, 2024 | 26.66 | 26.72 | 26.59 | 26.69 | 26.69 | 149,800 |
Feb 09, 2024 | 26.60 | 26.63 | 26.53 | 26.56 | 26.56 | 105,600 |
Feb 08, 2024 | 26.72 | 26.72 | 26.51 | 26.57 | 26.57 | 378,600 |
Feb 07, 2024 | 26.77 | 26.83 | 26.63 | 26.79 | 26.79 | 166,300 |
Feb 06, 2024 | 26.71 | 26.84 | 26.67 | 26.78 | 26.78 | 175,100 |
Feb 05, 2024 | 26.76 | 26.76 | 26.61 | 26.61 | 26.61 | 182,500 |
Feb 02, 2024 | 26.99 | 27.00 | 26.81 | 26.88 | 26.88 | 178,700 |
Feb 01, 2024 | 27.17 | 27.33 | 26.88 | 27.27 | 27.27 | 332,800 |
Jan 31, 2024 | 26.90 | 27.06 | 26.87 | 26.93 | 26.93 | 125,500 |
Jan 30, 2024 | 26.78 | 26.89 | 26.69 | 26.89 | 26.89 | 300,800 |
Jan 29, 2024 | 26.62 | 26.81 | 26.59 | 26.79 | 26.79 | 226,000 |
Jan 26, 2024 | 26.56 | 26.65 | 26.48 | 26.60 | 26.60 | 179,300 |
Jan 25, 2024 | 26.47 | 26.56 | 26.42 | 26.49 | 26.49 | 104,000 |
Jan 24, 2024 | 26.56 | 26.66 | 26.38 | 26.42 | 26.42 | 162,000 |
Jan 23, 2024 | 26.53 | 26.55 | 26.45 | 26.50 | 26.50 | 176,100 |
Jan 22, 2024 | 26.65 | 26.66 | 26.55 | 26.63 | 26.63 | 154,400 |
Jan 19, 2024 | 26.55 | 26.63 | 26.47 | 26.63 | 26.63 | 107,300 |
Jan 18, 2024 | 26.63 | 26.63 | 26.44 | 26.52 | 26.52 | 179,100 |
Jan 17, 2024 | 26.61 | 26.67 | 26.50 | 26.55 | 26.55 | 193,200 |
Jan 16, 2024 | 26.70 | 26.74 | 26.55 | 26.64 | 26.64 | 161,800 |
Jan 12, 2024 | 26.79 | 26.89 | 26.77 | 26.81 | 26.81 | 152,600 |
Jan 11, 2024 | 26.71 | 26.84 | 26.64 | 26.72 | 26.72 | 799,100 |
Jan 10, 2024 | 26.72 | 26.75 | 26.66 | 26.70 | 26.70 | 284,100 |
Jan 09, 2024 | 26.71 | 26.74 | 26.62 | 26.71 | 26.71 | 176,400 |
Jan 08, 2024 | 26.59 | 26.75 | 26.58 | 26.75 | 26.75 | 199,400 |
Jan 05, 2024 | 26.69 | 26.85 | 26.60 | 26.65 | 26.65 | 180,300 |
Jan 04, 2024 | 26.77 | 26.78 | 26.68 | 26.71 | 26.71 | 181,400 |
Jan 03, 2024 | 26.74 | 26.91 | 26.67 | 26.88 | 26.88 | 239,500 |
Jan 02, 2024 | 26.80 | 26.95 | 26.73 | 26.74 | 26.74 | 442,900 |
Dec 29, 2023 | 26.98 | 27.08 | 26.88 | 26.91 | 26.91 | 197,600 |
Dec 28, 2023 | 27.02 | 27.14 | 26.98 | 27.06 | 27.06 | 176,000 |
Dec 27, 2023 | 27.07 | 27.10 | 26.92 | 27.08 | 27.08 | 234,000 |
Dec 26, 2023 | 26.81 | 26.97 | 26.79 | 26.95 | 26.95 | 155,800 |
Dec 22, 2023 | 26.86 | 26.94 | 26.77 | 26.87 | 26.87 | 187,300 |
Dec 21, 2023 | 26.95 | 27.00 | 26.75 | 26.83 | 26.83 | 480,200 |
Dec 20, 2023 | 26.87 | 26.99 | 26.85 | 26.99 | 26.99 | 273,400 |
Dec 19, 2023 | 26.82 | 26.99 | 26.82 | 26.91 | 26.91 | 310,500 |
Dec 18, 2023 | 26.78 | 26.88 | 26.71 | 26.84 | 26.84 | 136,600 |
Dec 15, 2023 | 26.82 | 26.98 | 26.82 | 26.84 | 26.84 | 139,400 |
Dec 14, 2023 | 26.75 | 26.99 | 26.75 | 26.96 | 26.96 | 249,400 |
Dec 13, 2023 | 26.29 | 26.69 | 26.26 | 26.61 | 26.61 | 289,500 |
Dec 12, 2023 | 26.27 | 26.34 | 26.21 | 26.29 | 26.29 | 227,900 |
Dec 11, 2023 | 26.24 | 26.30 | 26.17 | 26.21 | 26.21 | 131,400 |
Dec 08, 2023 | 26.39 | 26.48 | 26.14 | 26.36 | 26.36 | 177,800 |
Dec 07, 2023 | 26.36 | 26.50 | 26.35 | 26.44 | 26.44 | 264,200 |
Dec 06, 2023 | 26.34 | 26.48 | 26.30 | 26.44 | 26.44 | 331,600 |
Dec 05, 2023 | 26.18 | 26.35 | 26.08 | 26.35 | 26.35 | 258,800 |
Dec 04, 2023 | 26.02 | 26.12 | 25.90 | 25.90 | 25.90 | 274,600 |
Dec 01, 2023 | 25.83 | 26.13 | 25.83 | 26.12 | 26.12 | 359,100 |
Nov 30, 2023 | 25.89 | 25.98 | 25.81 | 25.85 | 25.85 | 192,500 |
Nov 29, 2023 | 25.87 | 26.08 | 25.80 | 26.08 | 26.08 | 312,800 |
Nov 28, 2023 | 25.70 | 25.85 | 25.70 | 25.77 | 25.77 | 156,600 |
Nov 27, 2023 | 25.60 | 25.80 | 25.57 | 25.80 | 25.80 | 211,500 |
Nov 24, 2023 | 25.61 | 25.62 | 25.54 | 25.61 | 25.61 | 47,000 |
Nov 22, 2023 | 25.73 | 25.75 | 25.57 | 25.68 | 25.68 | 137,300 |
Nov 21, 2023 | 25.60 | 25.64 | 25.46 | 25.64 | 25.64 | 783,600 |
Nov 20, 2023 | 25.40 | 25.59 | 25.38 | 25.59 | 25.59 | 157,400 |
Nov 17, 2023 | 25.48 | 25.61 | 25.46 | 25.51 | 25.51 | 227,200 |
Nov 16, 2023 | 25.46 | 25.64 | 25.42 | 25.50 | 25.50 | 209,400 |
Nov 15, 2023 | 25.42 | 25.47 | 25.28 | 25.45 | 25.45 | 148,000 |
Nov 14, 2023 | 25.50 | 25.65 | 25.42 | 25.61 | 25.61 | 116,300 |
Nov 13, 2023 | 25.14 | 25.29 | 25.04 | 25.20 | 25.20 | 158,800 |
Nov 10, 2023 | 25.24 | 25.28 | 25.04 | 25.19 | 25.19 | 155,800 |
Nov 09, 2023 | 25.38 | 25.38 | 25.08 | 25.11 | 25.11 | 223,000 |
Nov 08, 2023 | 25.27 | 25.46 | 25.24 | 25.46 | 25.46 | 312,100 |
Nov 07, 2023 | 25.20 | 25.32 | 25.06 | 25.25 | 25.25 | 129,000 |
Nov 06, 2023 | 25.20 | 25.20 | 25.03 | 25.04 | 25.04 | 437,300 |
Nov 03, 2023 | 25.35 | 25.41 | 25.20 | 25.24 | 25.24 | 407,900 |
Nov 02, 2023 | 24.96 | 25.10 | 24.90 | 25.03 | 25.03 | 419,600 |
Nov 01, 2023 | 24.59 | 24.84 | 24.53 | 24.77 | 24.77 | 193,400 |
Oct 31, 2023 | 24.56 | 24.67 | 24.49 | 24.58 | 24.58 | 324,400 |
Oct 30, 2023 | 24.62 | 24.65 | 24.52 | 24.54 | 24.54 | 821,600 |
Oct 27, 2023 | 24.64 | 24.72 | 24.57 | 24.65 | 24.65 | 314,900 |
Oct 26, 2023 | 24.48 | 24.70 | 24.46 | 24.68 | 24.68 | 294,100 |
Oct 25, 2023 | 24.60 | 24.62 | 24.38 | 24.42 | 24.42 | 229,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |