Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.90 | 25.23 | 24.82 | 25.13 | 25.13 | 41,700 |
Mar 27, 2024 | 24.09 | 24.87 | 24.09 | 24.82 | 24.82 | 49,800 |
Mar 26, 2024 | 24.26 | 24.43 | 23.95 | 23.97 | 23.97 | 32,000 |
Mar 25, 2024 | 24.42 | 24.77 | 24.17 | 24.25 | 24.25 | 27,900 |
Mar 22, 2024 | 25.10 | 25.10 | 24.29 | 24.31 | 24.31 | 49,200 |
Mar 21, 2024 | 24.90 | 25.26 | 24.84 | 25.10 | 25.10 | 63,800 |
Mar 20, 2024 | 23.61 | 24.95 | 23.41 | 24.84 | 24.84 | 59,900 |
Mar 19, 2024 | 23.34 | 23.89 | 23.34 | 23.72 | 23.72 | 40,700 |
Mar 18, 2024 | 23.42 | 23.98 | 23.28 | 23.34 | 23.34 | 99,300 |
Mar 15, 2024 | 23.45 | 23.95 | 23.38 | 23.44 | 23.44 | 240,100 |
Mar 14, 2024 | 24.07 | 24.09 | 23.38 | 23.46 | 23.46 | 73,200 |
Mar 13, 2024 | 24.03 | 24.30 | 23.96 | 24.18 | 24.18 | 44,400 |
Mar 12, 2024 | 24.39 | 24.39 | 24.08 | 24.15 | 24.15 | 31,800 |
Mar 11, 2024 | 24.47 | 24.56 | 24.31 | 24.42 | 24.42 | 25,800 |
Mar 08, 2024 | 24.67 | 24.88 | 24.45 | 24.55 | 24.55 | 34,400 |
Mar 07, 2024 | 24.68 | 24.75 | 24.38 | 24.44 | 24.44 | 31,900 |
Mar 06, 2024 | 24.33 | 24.64 | 23.80 | 24.34 | 24.34 | 40,200 |
Mar 05, 2024 | 23.71 | 24.50 | 23.71 | 24.32 | 24.32 | 52,800 |
Mar 04, 2024 | 23.94 | 24.31 | 23.72 | 23.74 | 23.74 | 38,100 |
Mar 01, 2024 | 24.19 | 24.19 | 23.77 | 23.90 | 23.90 | 45,000 |
Feb 29, 2024 | 24.50 | 24.75 | 24.15 | 24.35 | 24.35 | 53,200 |
Feb 28, 2024 | 24.07 | 24.39 | 23.80 | 24.06 | 24.06 | 58,500 |
Feb 27, 2024 | 24.31 | 24.60 | 24.10 | 24.20 | 24.20 | 44,200 |
Feb 26, 2024 | 24.13 | 24.46 | 24.03 | 24.23 | 24.23 | 35,000 |
Feb 23, 2024 | 24.41 | 24.59 | 24.16 | 24.23 | 24.23 | 28,200 |
Feb 22, 2024 | 24.49 | 24.59 | 24.05 | 24.33 | 24.33 | 61,400 |
Feb 21, 2024 | 24.72 | 25.33 | 24.51 | 24.58 | 24.58 | 38,500 |
Feb 20, 2024 | 24.69 | 25.06 | 24.65 | 24.72 | 24.72 | 46,900 |
Feb 16, 2024 | 25.00 | 25.18 | 24.59 | 24.96 | 24.96 | 47,900 |
Feb 15, 2024 | 24.49 | 25.32 | 24.30 | 25.22 | 25.22 | 82,900 |
Feb 15, 2024 | 0.31 Dividend | |||||
Feb 14, 2024 | 24.33 | 24.64 | 24.09 | 24.51 | 24.20 | 71,200 |
Feb 13, 2024 | 24.45 | 24.65 | 23.82 | 24.09 | 23.79 | 100,200 |
Feb 12, 2024 | 24.78 | 25.70 | 24.73 | 25.42 | 25.10 | 80,000 |
Feb 09, 2024 | 24.18 | 24.83 | 23.95 | 24.77 | 24.46 | 52,300 |
Feb 08, 2024 | 24.11 | 24.33 | 23.93 | 24.33 | 24.02 | 48,200 |
Feb 07, 2024 | 24.48 | 24.56 | 23.61 | 24.26 | 23.95 | 61,000 |
Feb 06, 2024 | 24.91 | 25.13 | 24.23 | 24.46 | 24.15 | 56,700 |
Feb 05, 2024 | 25.20 | 25.27 | 24.69 | 24.97 | 24.65 | 75,600 |
Feb 02, 2024 | 25.31 | 26.00 | 25.31 | 25.46 | 25.14 | 45,800 |
Feb 01, 2024 | 26.43 | 26.50 | 25.17 | 25.73 | 25.40 | 92,900 |
Jan 31, 2024 | 27.15 | 27.32 | 26.26 | 26.26 | 25.93 | 133,900 |
Jan 30, 2024 | 27.58 | 28.10 | 27.57 | 27.60 | 27.25 | 65,500 |
Jan 29, 2024 | 26.92 | 27.67 | 26.92 | 27.46 | 27.11 | 101,900 |
Jan 26, 2024 | 27.79 | 28.00 | 26.51 | 26.90 | 26.56 | 64,200 |
Jan 25, 2024 | 27.29 | 27.49 | 26.44 | 27.22 | 26.88 | 62,200 |
Jan 24, 2024 | 27.00 | 27.31 | 26.79 | 26.95 | 26.61 | 34,700 |
Jan 23, 2024 | 27.12 | 27.25 | 26.68 | 26.73 | 26.39 | 60,600 |
Jan 22, 2024 | 26.76 | 27.02 | 25.92 | 26.99 | 26.65 | 32,800 |
Jan 19, 2024 | 26.23 | 26.52 | 25.92 | 26.45 | 26.12 | 29,000 |
Jan 18, 2024 | 25.89 | 26.26 | 25.77 | 26.04 | 25.71 | 35,000 |
Jan 17, 2024 | 25.43 | 25.89 | 25.39 | 25.86 | 25.53 | 55,000 |
Jan 16, 2024 | 25.80 | 25.95 | 25.60 | 25.77 | 25.44 | 43,500 |
Jan 12, 2024 | 26.38 | 26.66 | 25.75 | 26.00 | 25.67 | 46,900 |
Jan 11, 2024 | 26.25 | 26.64 | 25.74 | 26.15 | 25.82 | 38,800 |
Jan 10, 2024 | 26.47 | 26.49 | 26.17 | 26.43 | 26.10 | 41,800 |
Jan 09, 2024 | 26.79 | 26.80 | 26.08 | 26.54 | 26.20 | 46,800 |
Jan 08, 2024 | 27.09 | 27.18 | 26.80 | 27.03 | 26.69 | 61,900 |
Jan 05, 2024 | 26.89 | 27.37 | 26.61 | 27.27 | 26.93 | 119,800 |
Jan 04, 2024 | 26.99 | 27.31 | 26.99 | 27.06 | 26.72 | 49,900 |
Jan 03, 2024 | 27.38 | 27.50 | 26.81 | 26.83 | 26.49 | 80,700 |
Jan 02, 2024 | 27.26 | 27.79 | 27.12 | 27.57 | 27.22 | 68,500 |
Dec 29, 2023 | 28.06 | 28.07 | 27.53 | 27.56 | 27.21 | 58,600 |
Dec 28, 2023 | 28.09 | 28.39 | 28.04 | 28.08 | 27.72 | 38,500 |
Dec 27, 2023 | 28.12 | 28.47 | 28.08 | 28.29 | 27.93 | 46,400 |
Dec 26, 2023 | 27.89 | 28.25 | 27.58 | 28.16 | 27.80 | 46,600 |
Dec 22, 2023 | 27.67 | 27.98 | 27.35 | 27.70 | 27.35 | 42,600 |
Dec 21, 2023 | 27.21 | 27.67 | 26.94 | 27.56 | 27.21 | 76,000 |
Dec 20, 2023 | 27.11 | 28.00 | 26.90 | 26.92 | 26.58 | 89,800 |
Dec 19, 2023 | 26.88 | 27.50 | 26.75 | 27.34 | 26.99 | 78,900 |
Dec 18, 2023 | 26.98 | 27.31 | 26.48 | 26.91 | 26.57 | 85,500 |
Dec 15, 2023 | 26.94 | 27.00 | 26.25 | 26.97 | 26.63 | 255,100 |
Dec 14, 2023 | 26.69 | 27.16 | 26.52 | 26.75 | 26.41 | 83,200 |
Dec 13, 2023 | 24.96 | 26.22 | 24.82 | 26.16 | 25.83 | 111,600 |
Dec 12, 2023 | 25.08 | 25.10 | 24.83 | 24.96 | 24.64 | 37,600 |
Dec 11, 2023 | 25.18 | 25.19 | 24.95 | 25.04 | 24.72 | 33,300 |
Dec 08, 2023 | 24.85 | 25.11 | 24.80 | 25.05 | 24.73 | 55,800 |
Dec 07, 2023 | 24.49 | 24.97 | 23.63 | 24.91 | 24.59 | 41,500 |
Dec 06, 2023 | 24.56 | 25.00 | 24.33 | 24.42 | 24.11 | 41,300 |
Dec 05, 2023 | 24.28 | 24.37 | 24.06 | 24.24 | 23.93 | 41,300 |
Dec 04, 2023 | 23.79 | 24.36 | 23.32 | 24.28 | 23.97 | 48,600 |
Dec 01, 2023 | 22.61 | 23.89 | 22.44 | 23.85 | 23.55 | 85,700 |
Nov 30, 2023 | 23.05 | 23.20 | 22.55 | 22.58 | 22.29 | 61,800 |
Nov 29, 2023 | 22.84 | 23.14 | 22.84 | 22.94 | 22.65 | 43,700 |
Nov 28, 2023 | 22.79 | 22.83 | 22.48 | 22.59 | 22.30 | 32,300 |
Nov 27, 2023 | 23.17 | 23.19 | 22.61 | 22.70 | 22.41 | 84,500 |
Nov 24, 2023 | 23.20 | 23.35 | 23.05 | 23.27 | 22.98 | 17,200 |
Nov 22, 2023 | 23.29 | 23.33 | 22.91 | 23.06 | 22.77 | 34,100 |
Nov 21, 2023 | 23.49 | 23.60 | 23.11 | 23.12 | 22.83 | 39,400 |
Nov 20, 2023 | 23.75 | 23.75 | 23.32 | 23.49 | 23.19 | 41,700 |
Nov 17, 2023 | 23.56 | 23.87 | 23.51 | 23.74 | 23.44 | 48,200 |
Nov 16, 2023 | 23.62 | 23.62 | 23.13 | 23.30 | 23.01 | 32,000 |
Nov 16, 2023 | 0.3 Dividend | |||||
Nov 15, 2023 | 24.06 | 24.25 | 23.83 | 23.90 | 23.30 | 55,700 |
Nov 14, 2023 | 23.00 | 24.24 | 22.90 | 24.18 | 23.57 | 95,800 |
Nov 13, 2023 | 22.17 | 22.55 | 22.12 | 22.49 | 21.93 | 40,300 |
Nov 10, 2023 | 22.53 | 22.68 | 21.31 | 22.50 | 21.94 | 37,100 |
Nov 09, 2023 | 22.53 | 22.64 | 22.27 | 22.37 | 21.81 | 51,300 |
Nov 08, 2023 | 22.65 | 22.65 | 22.29 | 22.57 | 22.00 | 48,500 |
Nov 07, 2023 | 22.81 | 22.81 | 22.54 | 22.66 | 22.09 | 36,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |