Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.64 | 25.73 | 25.54 | 25.70 | 25.70 | 21,295 |
Mar 27, 2024 | 25.52 | 25.53 | 25.33 | 25.37 | 25.37 | 5,100 |
Mar 26, 2024 | 25.50 | 25.53 | 25.31 | 25.44 | 25.44 | 20,000 |
Mar 25, 2024 | 25.32 | 25.79 | 25.32 | 25.33 | 25.33 | 57,200 |
Mar 22, 2024 | 25.40 | 25.49 | 25.38 | 25.42 | 25.42 | 25,200 |
Mar 21, 2024 | 25.78 | 25.78 | 25.58 | 25.62 | 25.62 | 9,500 |
Mar 20, 2024 | 25.21 | 25.49 | 25.13 | 25.48 | 25.48 | 12,300 |
Mar 19, 2024 | 24.92 | 25.15 | 24.92 | 25.00 | 25.00 | 5,800 |
Mar 18, 2024 | 25.44 | 25.44 | 25.20 | 25.27 | 25.27 | 12,100 |
Mar 15, 2024 | 25.42 | 25.42 | 25.16 | 25.18 | 25.18 | 7,900 |
Mar 14, 2024 | 25.53 | 25.53 | 25.46 | 25.51 | 25.51 | 7,500 |
Mar 13, 2024 | 25.35 | 25.45 | 25.35 | 25.37 | 25.37 | 5,900 |
Mar 12, 2024 | 25.51 | 25.63 | 25.48 | 25.52 | 25.52 | 11,900 |
Mar 11, 2024 | 25.63 | 25.63 | 25.42 | 25.52 | 25.52 | 4,400 |
Mar 08, 2024 | 25.78 | 25.80 | 25.54 | 25.72 | 25.72 | 7,500 |
Mar 07, 2024 | 25.46 | 25.85 | 25.46 | 25.77 | 25.77 | 5,000 |
Mar 06, 2024 | 25.59 | 25.64 | 25.46 | 25.57 | 25.57 | 10,700 |
Mar 05, 2024 | 25.28 | 25.35 | 25.24 | 25.29 | 25.29 | 15,100 |
Mar 04, 2024 | 25.50 | 25.50 | 25.35 | 25.42 | 25.42 | 5,700 |
Mar 01, 2024 | 25.36 | 25.51 | 25.32 | 25.48 | 25.48 | 12,900 |
Feb 29, 2024 | 25.22 | 25.34 | 25.10 | 25.13 | 25.13 | 18,700 |
Feb 28, 2024 | 25.07 | 25.15 | 25.01 | 25.08 | 25.08 | 10,100 |
Feb 27, 2024 | 25.28 | 25.28 | 25.16 | 25.24 | 25.24 | 14,800 |
Feb 26, 2024 | 25.19 | 25.34 | 25.16 | 25.18 | 25.18 | 9,500 |
Feb 23, 2024 | 25.36 | 25.40 | 25.32 | 25.36 | 25.36 | 5,900 |
Feb 22, 2024 | 25.47 | 25.61 | 25.30 | 25.42 | 25.42 | 26,800 |
Feb 21, 2024 | 25.33 | 25.33 | 25.13 | 25.13 | 25.13 | 8,100 |
Feb 20, 2024 | 25.29 | 26.26 | 25.29 | 25.41 | 25.41 | 9,800 |
Feb 16, 2024 | 25.29 | 25.51 | 25.18 | 25.29 | 25.29 | 18,900 |
Feb 15, 2024 | 25.17 | 25.19 | 25.08 | 25.12 | 25.12 | 6,100 |
Feb 14, 2024 | 25.08 | 25.13 | 24.97 | 25.13 | 25.13 | 4,700 |
Feb 13, 2024 | 24.79 | 24.79 | 24.62 | 24.72 | 24.72 | 10,300 |
Feb 12, 2024 | 25.04 | 25.19 | 25.04 | 25.05 | 25.05 | 8,100 |
Feb 09, 2024 | 25.12 | 25.15 | 24.91 | 25.07 | 25.07 | 6,500 |
Feb 08, 2024 | 25.00 | 25.00 | 24.90 | 24.99 | 24.99 | 19,300 |
Feb 07, 2024 | 25.02 | 25.11 | 25.01 | 25.05 | 25.05 | 8,900 |
Feb 06, 2024 | 24.84 | 24.93 | 24.65 | 24.82 | 24.82 | 16,100 |
Feb 05, 2024 | 24.55 | 24.64 | 24.40 | 24.57 | 24.57 | 28,200 |
Feb 02, 2024 | 24.48 | 24.61 | 24.48 | 24.60 | 24.60 | 9,900 |
Feb 01, 2024 | 24.44 | 24.56 | 24.34 | 24.55 | 24.55 | 5,200 |
Jan 31, 2024 | 24.20 | 24.36 | 24.09 | 24.17 | 24.17 | 25,400 |
Jan 30, 2024 | 24.23 | 24.25 | 24.16 | 24.24 | 24.24 | 4,900 |
Jan 29, 2024 | 24.41 | 24.43 | 24.20 | 24.36 | 24.36 | 4,500 |
Jan 26, 2024 | 24.23 | 24.23 | 24.12 | 24.23 | 24.23 | 18,900 |
Jan 25, 2024 | 24.16 | 24.16 | 24.00 | 24.00 | 24.00 | 19,500 |
Jan 24, 2024 | 24.10 | 24.23 | 24.08 | 24.16 | 24.16 | 16,900 |
Jan 23, 2024 | 23.88 | 23.95 | 23.76 | 23.89 | 23.89 | 16,600 |
Jan 22, 2024 | 24.06 | 24.06 | 23.96 | 24.04 | 24.04 | 6,600 |
Jan 19, 2024 | 23.85 | 24.14 | 23.80 | 24.13 | 24.13 | 6,600 |
Jan 18, 2024 | 23.71 | 23.85 | 23.57 | 23.68 | 23.68 | 6,300 |
Jan 17, 2024 | 23.72 | 23.79 | 23.60 | 23.74 | 23.74 | 14,500 |
Jan 16, 2024 | 24.07 | 24.07 | 23.88 | 23.92 | 23.92 | 10,900 |
Jan 12, 2024 | 24.40 | 24.40 | 24.29 | 24.37 | 24.37 | 190,500 |
Jan 11, 2024 | 24.20 | 24.26 | 24.12 | 24.15 | 24.15 | 13,500 |
Jan 10, 2024 | 24.08 | 24.23 | 24.08 | 24.21 | 24.21 | 15,900 |
Jan 09, 2024 | 24.04 | 24.20 | 24.04 | 24.04 | 24.04 | 5,400 |
Jan 08, 2024 | 24.12 | 24.38 | 24.12 | 24.34 | 24.34 | 17,300 |
Jan 05, 2024 | 24.24 | 24.41 | 24.16 | 24.16 | 24.16 | 10,700 |
Jan 04, 2024 | 24.07 | 24.27 | 24.07 | 24.15 | 24.15 | 16,400 |
Jan 03, 2024 | 24.02 | 24.23 | 23.90 | 23.97 | 23.97 | 15,500 |
Jan 02, 2024 | 24.43 | 24.47 | 24.29 | 24.29 | 24.29 | 7,300 |
Dec 29, 2023 | 24.64 | 24.64 | 24.34 | 24.58 | 24.58 | 8,700 |
Dec 28, 2023 | 24.44 | 24.66 | 24.44 | 24.53 | 24.53 | 16,100 |
Dec 27, 2023 | 24.47 | 24.60 | 24.27 | 24.36 | 24.36 | 15,200 |
Dec 26, 2023 | 24.35 | 24.45 | 24.27 | 24.42 | 24.42 | 20,600 |
Dec 22, 2023 | 24.19 | 24.27 | 24.07 | 24.21 | 24.21 | 24,500 |
Dec 22, 2023 | 0.145 Dividend | |||||
Dec 21, 2023 | 24.15 | 24.30 | 24.11 | 24.30 | 24.15 | 10,600 |
Dec 20, 2023 | 24.13 | 24.13 | 23.78 | 23.80 | 23.66 | 7,100 |
Dec 19, 2023 | 24.14 | 24.34 | 24.12 | 24.19 | 24.05 | 19,600 |
Dec 18, 2023 | 24.14 | 24.20 | 24.03 | 24.20 | 24.06 | 9,300 |
Dec 15, 2023 | 24.07 | 24.26 | 24.02 | 24.02 | 23.88 | 9,600 |
Dec 14, 2023 | 24.12 | 24.30 | 24.10 | 24.30 | 24.15 | 11,100 |
Dec 13, 2023 | 23.51 | 23.92 | 23.40 | 23.82 | 23.68 | 8,800 |
Dec 12, 2023 | 23.56 | 23.65 | 23.43 | 23.62 | 23.48 | 6,800 |
Dec 11, 2023 | 23.50 | 23.71 | 23.48 | 23.61 | 23.47 | 4,500 |
Dec 08, 2023 | 23.44 | 23.61 | 23.44 | 23.58 | 23.44 | 5,700 |
Dec 07, 2023 | 23.51 | 23.67 | 23.49 | 23.51 | 23.37 | 5,100 |
Dec 06, 2023 | 23.58 | 23.62 | 23.45 | 23.45 | 23.31 | 2,600 |
Dec 05, 2023 | 23.45 | 23.59 | 23.39 | 23.56 | 23.42 | 10,900 |
Dec 04, 2023 | 23.45 | 23.52 | 23.29 | 23.43 | 23.29 | 16,500 |
Dec 01, 2023 | 23.32 | 23.65 | 23.31 | 23.62 | 23.48 | 12,300 |
Nov 30, 2023 | 23.17 | 23.36 | 23.14 | 23.35 | 23.21 | 10,000 |
Nov 29, 2023 | 23.40 | 23.40 | 23.29 | 23.31 | 23.17 | 5,900 |
Nov 28, 2023 | 23.14 | 23.32 | 23.13 | 23.32 | 23.18 | 29,900 |
Nov 27, 2023 | 23.02 | 23.12 | 22.99 | 22.99 | 22.85 | 6,600 |
Nov 24, 2023 | 22.97 | 23.08 | 22.93 | 23.01 | 22.88 | 15,700 |
Nov 22, 2023 | 23.07 | 23.16 | 23.02 | 23.09 | 22.95 | 10,300 |
Nov 21, 2023 | 23.19 | 23.25 | 23.08 | 23.08 | 22.94 | 36,100 |
Nov 20, 2023 | 23.19 | 23.26 | 23.10 | 23.26 | 23.12 | 4,700 |
Nov 17, 2023 | 22.98 | 23.11 | 22.98 | 23.02 | 22.88 | 6,000 |
Nov 16, 2023 | 22.93 | 23.05 | 22.93 | 23.05 | 22.91 | 8,400 |
Nov 15, 2023 | 22.94 | 23.01 | 22.94 | 22.95 | 22.81 | 8,400 |
Nov 14, 2023 | 22.73 | 22.98 | 22.73 | 22.94 | 22.80 | 36,700 |
Nov 13, 2023 | 22.41 | 22.44 | 22.36 | 22.38 | 22.25 | 3,900 |
Nov 10, 2023 | 22.39 | 22.54 | 22.39 | 22.52 | 22.39 | 5,500 |
Nov 09, 2023 | 22.48 | 22.49 | 22.28 | 22.42 | 22.29 | 4,500 |
Nov 08, 2023 | 22.55 | 22.59 | 22.48 | 22.48 | 22.35 | 7,800 |
Nov 07, 2023 | 22.55 | 22.62 | 22.52 | 22.59 | 22.46 | 10,300 |
Nov 06, 2023 | 22.73 | 22.73 | 22.60 | 22.60 | 22.47 | 11,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |