Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.72 | 25.83 | 25.60 | 25.65 | 25.65 | 20,300 |
Mar 27, 2024 | 25.97 | 26.02 | 25.56 | 25.61 | 25.61 | 2,800 |
Mar 26, 2024 | 26.05 | 26.07 | 25.86 | 25.86 | 25.86 | 4,900 |
Mar 25, 2024 | 25.79 | 26.01 | 25.77 | 25.90 | 25.90 | 12,400 |
Mar 22, 2024 | 25.73 | 25.81 | 25.73 | 25.78 | 25.78 | 4,800 |
Mar 21, 2024 | 25.82 | 25.82 | 25.71 | 25.75 | 25.75 | 3,000 |
Mar 20, 2024 | 25.03 | 25.39 | 25.03 | 25.39 | 25.39 | 1,100 |
Mar 19, 2024 | 24.65 | 25.03 | 24.65 | 25.03 | 25.03 | 8,200 |
Mar 18, 2024 | 25.03 | 25.03 | 25.00 | 25.03 | 25.03 | 1,100 |
Mar 15, 2024 | 25.13 | 25.21 | 25.09 | 25.09 | 25.09 | 1,100 |
Mar 14, 2024 | 25.43 | 25.43 | 25.20 | 25.20 | 25.20 | 7,200 |
Mar 13, 2024 | 25.51 | 25.54 | 25.51 | 25.53 | 25.53 | 800 |
Mar 12, 2024 | 25.34 | 25.59 | 25.23 | 25.59 | 25.59 | 2,000 |
Mar 11, 2024 | 25.32 | 25.32 | 25.11 | 25.11 | 25.11 | 2,600 |
Mar 08, 2024 | 25.85 | 25.98 | 25.38 | 25.38 | 25.38 | 6,300 |
Mar 07, 2024 | 25.46 | 25.58 | 25.33 | 25.57 | 25.57 | 7,000 |
Mar 06, 2024 | 25.27 | 25.36 | 25.22 | 25.35 | 25.35 | 3,600 |
Mar 05, 2024 | 25.15 | 25.23 | 24.89 | 24.93 | 24.93 | 2,600 |
Mar 04, 2024 | 25.28 | 25.62 | 25.28 | 25.51 | 25.51 | 10,000 |
Mar 01, 2024 | 24.75 | 25.00 | 24.75 | 24.98 | 24.98 | 6,600 |
Feb 29, 2024 | 24.48 | 24.61 | 24.37 | 24.61 | 24.61 | 9,500 |
Feb 28, 2024 | 24.25 | 24.34 | 24.24 | 24.24 | 24.24 | 3,800 |
Feb 27, 2024 | 24.31 | 24.33 | 24.20 | 24.26 | 24.26 | 2,100 |
Feb 26, 2024 | 23.99 | 24.18 | 23.95 | 24.18 | 24.18 | 6,100 |
Feb 23, 2024 | 24.01 | 24.09 | 23.80 | 23.90 | 23.90 | 7,500 |
Feb 22, 2024 | 23.59 | 23.95 | 23.59 | 23.94 | 23.94 | 18,900 |
Feb 21, 2024 | 23.00 | 23.11 | 23.00 | 23.11 | 23.11 | 800 |
Feb 20, 2024 | 23.54 | 23.54 | 23.10 | 23.37 | 23.37 | 800 |
Feb 16, 2024 | 24.16 | 24.16 | 23.72 | 23.75 | 23.75 | 6,700 |
Feb 15, 2024 | 23.94 | 24.01 | 23.82 | 24.01 | 24.01 | 5,000 |
Feb 14, 2024 | 23.54 | 23.73 | 23.48 | 23.73 | 23.73 | 3,600 |
Feb 13, 2024 | 22.85 | 23.04 | 22.72 | 23.00 | 23.00 | 4,900 |
Feb 12, 2024 | 23.41 | 23.61 | 23.34 | 23.34 | 23.34 | 3,000 |
Feb 09, 2024 | 23.30 | 23.42 | 23.30 | 23.42 | 23.42 | 1,400 |
Feb 08, 2024 | 22.94 | 23.13 | 22.94 | 23.13 | 23.13 | 1,600 |
Feb 07, 2024 | 22.66 | 22.95 | 22.66 | 22.87 | 22.87 | 3,300 |
Feb 06, 2024 | 22.52 | 22.54 | 22.38 | 22.54 | 22.54 | 3,200 |
Feb 05, 2024 | 22.66 | 22.66 | 22.32 | 22.59 | 22.59 | 5,900 |
Feb 02, 2024 | 22.29 | 22.66 | 22.29 | 22.62 | 22.62 | 6,900 |
Feb 01, 2024 | 21.83 | 22.08 | 21.83 | 22.04 | 22.04 | 13,000 |
Jan 31, 2024 | 21.92 | 21.95 | 21.75 | 21.78 | 21.78 | 3,400 |
Jan 30, 2024 | 22.39 | 22.39 | 22.05 | 22.05 | 22.05 | 55,800 |
Jan 29, 2024 | 22.14 | 22.32 | 22.14 | 22.26 | 22.26 | 3,400 |
Jan 26, 2024 | 22.08 | 22.17 | 21.90 | 22.17 | 22.17 | 51,400 |
Jan 25, 2024 | 22.11 | 22.19 | 22.05 | 22.19 | 22.19 | 22,800 |
Jan 24, 2024 | 22.30 | 22.31 | 22.06 | 22.06 | 22.06 | 4,600 |
Jan 23, 2024 | 21.91 | 22.01 | 21.85 | 21.95 | 21.95 | 20,700 |
Jan 22, 2024 | 21.82 | 21.92 | 21.76 | 21.80 | 21.80 | 81,500 |
Jan 19, 2024 | 21.37 | 21.68 | 21.37 | 21.66 | 21.66 | 5,800 |
Jan 18, 2024 | 21.28 | 21.30 | 21.28 | 21.30 | 21.30 | 9,100 |
Jan 17, 2024 | 21.15 | 21.17 | 20.89 | 21.17 | 21.17 | 2,400 |
Jan 16, 2024 | 21.24 | 21.30 | 21.11 | 21.24 | 21.24 | 2,400 |
Jan 12, 2024 | 21.31 | 21.36 | 21.20 | 21.21 | 21.21 | 1,200 |
Jan 11, 2024 | 21.46 | 21.48 | 21.14 | 21.27 | 21.27 | 600 |
Jan 10, 2024 | 21.34 | 21.35 | 21.31 | 21.35 | 21.35 | 1,100 |
Jan 09, 2024 | 21.14 | 21.15 | 21.12 | 21.13 | 21.13 | 2,300 |
Jan 08, 2024 | 20.96 | 21.09 | 20.96 | 21.09 | 21.09 | 23,600 |
Jan 05, 2024 | 20.47 | 20.68 | 20.47 | 20.68 | 20.68 | 2,000 |
Jan 04, 2024 | 20.62 | 20.62 | 20.53 | 20.53 | 20.53 | 1,400 |
Jan 03, 2024 | 20.40 | 20.57 | 20.40 | 20.47 | 20.47 | 9,500 |
Jan 02, 2024 | 20.71 | 20.75 | 20.57 | 20.64 | 20.64 | 1,800 |
Dec 29, 2023 | 21.24 | 21.24 | 20.98 | 21.00 | 21.00 | 4,800 |
Dec 28, 2023 | 21.28 | 21.28 | 21.21 | 21.21 | 21.21 | 1,800 |
Dec 27, 2023 | 21.26 | 21.26 | 21.17 | 21.22 | 21.22 | 20,800 |
Dec 27, 2023 | 4.418 Dividend | |||||
Dec 26, 2023 | 25.56 | 25.56 | 25.49 | 25.54 | 21.12 | 4,200 |
Dec 22, 2023 | 25.57 | 25.57 | 25.42 | 25.42 | 21.02 | 3,700 |
Dec 21, 2023 | 25.52 | 25.52 | 25.30 | 25.45 | 21.05 | 5,700 |
Dec 20, 2023 | 25.57 | 25.57 | 25.15 | 25.17 | 20.82 | 6,300 |
Dec 19, 2023 | 25.52 | 25.52 | 25.44 | 25.50 | 21.09 | 7,000 |
Dec 18, 2023 | 25.31 | 25.42 | 25.31 | 25.39 | 21.00 | 7,700 |
Dec 15, 2023 | 25.24 | 25.25 | 25.18 | 25.20 | 20.84 | 3,400 |
Dec 14, 2023 | 25.16 | 25.16 | 25.04 | 25.05 | 20.72 | 1,900 |
Dec 13, 2023 | 24.87 | 25.09 | 24.81 | 25.08 | 20.74 | 5,400 |
Dec 12, 2023 | 24.62 | 24.84 | 24.62 | 24.84 | 20.54 | 2,300 |
Dec 11, 2023 | 24.56 | 24.66 | 24.56 | 24.64 | 20.38 | 2,000 |
Dec 08, 2023 | 24.24 | 24.60 | 24.24 | 24.60 | 20.34 | 2,700 |
Dec 07, 2023 | 24.19 | 24.34 | 24.19 | 24.31 | 20.11 | 4,900 |
Dec 06, 2023 | 24.35 | 24.35 | 24.02 | 24.02 | 19.87 | 2,800 |
Dec 05, 2023 | 24.13 | 24.18 | 24.07 | 24.15 | 19.97 | 4,100 |
Dec 04, 2023 | 24.08 | 24.23 | 24.05 | 24.05 | 19.89 | 2,200 |
Dec 01, 2023 | 23.98 | 24.09 | 23.98 | 24.09 | 19.92 | 1,100 |
Nov 30, 2023 | 23.92 | 23.98 | 23.87 | 23.98 | 19.83 | 1,400 |
Nov 29, 2023 | 24.07 | 24.07 | 23.99 | 23.99 | 19.84 | 2,400 |
Nov 28, 2023 | 23.77 | 23.92 | 23.77 | 23.92 | 19.78 | 300 |
Nov 27, 2023 | 23.86 | 23.86 | 23.73 | 23.74 | 19.63 | 2,000 |
Nov 24, 2023 | 23.69 | 23.71 | 23.69 | 23.71 | 19.61 | 1,900 |
Nov 22, 2023 | 23.65 | 23.73 | 23.65 | 23.72 | 19.62 | 3,400 |
Nov 21, 2023 | 23.50 | 23.64 | 23.50 | 23.62 | 19.53 | 2,000 |
Nov 20, 2023 | 23.67 | 23.70 | 23.67 | 23.67 | 19.57 | 700 |
Nov 17, 2023 | 23.28 | 23.37 | 23.28 | 23.37 | 19.33 | 400 |
Nov 16, 2023 | 23.28 | 23.31 | 23.28 | 23.31 | 19.28 | 100 |
Nov 15, 2023 | 23.46 | 23.46 | 23.29 | 23.35 | 19.31 | 500 |
Nov 14, 2023 | 23.29 | 23.38 | 23.29 | 23.38 | 19.34 | 400 |
Nov 13, 2023 | 22.78 | 22.99 | 22.77 | 22.99 | 19.01 | 21,300 |
Nov 10, 2023 | 22.89 | 22.89 | 22.89 | 22.89 | 18.93 | 100 |
Nov 09, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 18.61 | 100 |
Nov 08, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 18.66 | 200 |
Nov 07, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 18.61 | 200 |
Nov 06, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 18.35 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |