Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 24.33 | 24.33 | 24.31 | 24.31 | 24.31 | 29 |
Mar 26, 2024 | 24.19 | 24.29 | 24.19 | 24.28 | 24.28 | 2,100 |
Mar 25, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
Mar 22, 2024 | 24.08 | 24.24 | 24.03 | 24.24 | 24.24 | 2,000 |
Mar 21, 2024 | 24.25 | 24.25 | 24.20 | 24.24 | 24.24 | 3,200 |
Mar 20, 2024 | 24.18 | 24.18 | 24.15 | 24.15 | 24.15 | 2,200 |
Mar 19, 2024 | 24.16 | 24.19 | 23.90 | 24.19 | 24.19 | 7,300 |
Mar 18, 2024 | 23.88 | 24.16 | 23.88 | 24.16 | 24.16 | 3,700 |
Mar 15, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4,300 |
Mar 14, 2024 | 24.15 | 24.18 | 24.15 | 24.17 | 24.17 | 1,600 |
Mar 13, 2024 | 24.09 | 24.10 | 24.08 | 24.10 | 24.10 | 1,600 |
Mar 12, 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 600 |
Mar 11, 2024 | 24.08 | 24.10 | 24.04 | 24.06 | 24.06 | 1,700 |
Mar 08, 2024 | 24.05 | 24.05 | 23.84 | 23.92 | 23.92 | 5,400 |
Mar 07, 2024 | 24.05 | 24.10 | 24.05 | 24.08 | 24.08 | 3,700 |
Mar 06, 2024 | 24.04 | 24.04 | 24.02 | 24.02 | 24.02 | 1,900 |
Mar 05, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 24.00 | 1,400 |
Mar 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1,200 |
Mar 01, 2024 | 23.71 | 23.99 | 23.70 | 23.99 | 23.99 | 11,800 |
Feb 29, 2024 | 23.80 | 24.00 | 23.71 | 24.00 | 24.00 | 42,700 |
Feb 28, 2024 | 23.80 | 23.80 | 23.75 | 23.80 | 23.80 | 7,200 |
Feb 27, 2024 | 23.73 | 23.83 | 23.73 | 23.80 | 23.80 | 4,500 |
Feb 26, 2024 | 23.92 | 24.00 | 23.73 | 23.73 | 23.73 | 15,500 |
Feb 23, 2024 | 23.80 | 23.97 | 23.71 | 23.92 | 23.92 | 25,000 |
Feb 22, 2024 | 23.79 | 23.80 | 23.77 | 23.80 | 23.80 | 7,100 |
Feb 21, 2024 | 23.73 | 23.95 | 23.73 | 23.80 | 23.80 | 10,100 |
Feb 20, 2024 | 23.79 | 23.80 | 23.66 | 23.80 | 23.80 | 3,700 |
Feb 16, 2024 | 23.80 | 23.80 | 23.73 | 23.73 | 23.73 | 3,200 |
Feb 15, 2024 | 23.76 | 23.80 | 23.72 | 23.80 | 23.80 | 3,300 |
Feb 14, 2024 | 23.80 | 23.88 | 23.60 | 23.72 | 23.72 | 14,300 |
Feb 13, 2024 | 23.73 | 23.83 | 23.71 | 23.71 | 23.71 | 4,200 |
Feb 12, 2024 | 23.84 | 23.86 | 23.79 | 23.86 | 23.86 | 6,000 |
Feb 09, 2024 | 24.02 | 24.02 | 23.80 | 23.81 | 23.81 | 5,700 |
Feb 08, 2024 | 23.85 | 23.90 | 23.85 | 23.90 | 23.90 | 1,700 |
Feb 07, 2024 | 23.76 | 23.80 | 23.75 | 23.79 | 23.79 | 6,900 |
Feb 06, 2024 | 23.81 | 24.00 | 23.79 | 23.79 | 23.79 | 8,100 |
Feb 05, 2024 | 23.95 | 24.04 | 23.78 | 23.80 | 23.80 | 15,000 |
Feb 02, 2024 | 23.84 | 24.05 | 23.77 | 23.94 | 23.94 | 53,000 |
Feb 01, 2024 | 23.61 | 23.85 | 23.61 | 23.66 | 23.66 | 7,500 |
Jan 31, 2024 | 23.90 | 23.90 | 23.46 | 23.47 | 23.47 | 41,700 |
Jan 30, 2024 | 23.98 | 23.98 | 23.95 | 23.97 | 23.97 | 4,200 |
Jan 29, 2024 | 24.01 | 24.01 | 23.92 | 23.92 | 23.92 | 2,000 |
Jan 26, 2024 | 24.10 | 24.10 | 24.07 | 24.08 | 24.08 | 1,300 |
Jan 25, 2024 | 23.98 | 24.00 | 23.85 | 23.85 | 23.85 | 2,000 |
Jan 24, 2024 | 23.95 | 23.95 | 23.90 | 23.90 | 23.90 | 3,400 |
Jan 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
Jan 22, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
Jan 19, 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 200 |
Jan 18, 2024 | 24.11 | 24.11 | 24.09 | 24.09 | 24.09 | 2,300 |
Jan 17, 2024 | 24.06 | 24.09 | 24.01 | 24.01 | 24.01 | 600 |
Jan 16, 2024 | 24.07 | 24.12 | 23.87 | 24.03 | 24.03 | 10,300 |
Jan 12, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
Jan 12, 2024 | 0.344 Dividend | |||||
Jan 11, 2024 | 23.87 | 24.20 | 23.87 | 24.15 | 23.81 | 3,400 |
Jan 10, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.82 | - |
Jan 09, 2024 | 24.16 | 24.16 | 24.04 | 24.16 | 23.82 | 1,400 |
Jan 08, 2024 | 23.85 | 23.99 | 23.80 | 23.99 | 23.65 | 2,400 |
Jan 05, 2024 | 23.89 | 24.20 | 23.75 | 23.80 | 23.46 | 11,700 |
Jan 04, 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.49 | 400 |
Jan 03, 2024 | 23.95 | 24.00 | 23.84 | 23.84 | 23.50 | 1,600 |
Jan 02, 2024 | 23.72 | 23.85 | 23.72 | 23.85 | 23.51 | 900 |
Dec 29, 2023 | 23.97 | 23.97 | 23.73 | 23.75 | 23.41 | 5,200 |
Dec 28, 2023 | 23.98 | 23.98 | 23.97 | 23.97 | 23.63 | 1,800 |
Dec 27, 2023 | 24.00 | 24.11 | 24.00 | 24.08 | 23.74 | 3,000 |
Dec 26, 2023 | 23.97 | 23.97 | 23.88 | 23.95 | 23.61 | 1,500 |
Dec 22, 2023 | 24.12 | 24.12 | 24.12 | 24.12 | 23.77 | 700 |
Dec 21, 2023 | 23.99 | 24.12 | 23.99 | 24.12 | 23.78 | 1,600 |
Dec 20, 2023 | 23.95 | 24.00 | 23.90 | 23.92 | 23.58 | 2,500 |
Dec 19, 2023 | 23.83 | 23.90 | 23.62 | 23.88 | 23.53 | 5,500 |
Dec 18, 2023 | 23.91 | 23.91 | 23.56 | 23.90 | 23.56 | 4,200 |
Dec 15, 2023 | 23.83 | 23.83 | 23.83 | 23.83 | 23.49 | 200 |
Dec 14, 2023 | 24.07 | 24.07 | 24.05 | 24.05 | 23.71 | 900 |
Dec 13, 2023 | 23.78 | 23.99 | 23.74 | 23.99 | 23.65 | 2,400 |
Dec 12, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.65 | 400 |
Dec 11, 2023 | 23.80 | 23.80 | 23.80 | 23.80 | 23.46 | - |
Dec 08, 2023 | 24.00 | 24.00 | 23.76 | 23.80 | 23.46 | 2,500 |
Dec 07, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.65 | 400 |
Dec 06, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 23.65 | - |
Dec 05, 2023 | 24.00 | 24.00 | 23.99 | 23.99 | 23.65 | 700 |
Dec 04, 2023 | 24.06 | 24.06 | 23.90 | 23.90 | 23.56 | 4,100 |
Dec 01, 2023 | 24.10 | 24.20 | 23.80 | 24.10 | 23.76 | 9,000 |
Nov 30, 2023 | 23.56 | 24.40 | 23.56 | 24.28 | 23.93 | 60,200 |
Nov 29, 2023 | 23.54 | 23.55 | 23.54 | 23.55 | 23.21 | 300 |
Nov 28, 2023 | 23.45 | 23.60 | 23.35 | 23.60 | 23.26 | 11,400 |
Nov 27, 2023 | 23.53 | 23.53 | 23.37 | 23.46 | 23.13 | 2,000 |
Nov 24, 2023 | 23.43 | 23.43 | 23.43 | 23.43 | 23.10 | - |
Nov 22, 2023 | 23.50 | 23.59 | 23.43 | 23.43 | 23.10 | 3,200 |
Nov 21, 2023 | 23.44 | 23.65 | 23.44 | 23.60 | 23.26 | 9,000 |
Nov 20, 2023 | 23.37 | 23.42 | 23.35 | 23.38 | 23.05 | 4,100 |
Nov 17, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.02 | 1,500 |
Nov 16, 2023 | 23.34 | 23.57 | 23.24 | 23.25 | 22.92 | 5,700 |
Nov 15, 2023 | 23.37 | 23.52 | 23.33 | 23.37 | 23.04 | 2,100 |
Nov 14, 2023 | 23.46 | 23.64 | 23.32 | 23.32 | 22.99 | 4,300 |
Nov 13, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 600 |
Nov 10, 2023 | 23.39 | 23.42 | 23.39 | 23.41 | 23.08 | 900 |
Nov 09, 2023 | 23.35 | 23.35 | 23.35 | 23.35 | 23.02 | 500 |
Nov 08, 2023 | 23.35 | 23.40 | 23.31 | 23.40 | 23.07 | 2,300 |
Nov 07, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.07 | 700 |
Nov 06, 2023 | 23.40 | 23.50 | 23.40 | 23.48 | 23.15 | 2,000 |
Nov 03, 2023 | 23.44 | 23.50 | 23.37 | 23.45 | 23.12 | 5,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |