Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.74 | 27.30 | 26.64 | 26.85 | 26.85 | 57,200 |
Mar 27, 2024 | 26.45 | 26.66 | 26.15 | 26.55 | 26.55 | 62,600 |
Mar 26, 2024 | 26.43 | 26.70 | 25.84 | 26.25 | 26.25 | 86,500 |
Mar 25, 2024 | 25.03 | 26.25 | 24.98 | 26.22 | 26.22 | 166,500 |
Mar 22, 2024 | 25.00 | 25.06 | 24.84 | 24.98 | 24.98 | 67,100 |
Mar 21, 2024 | 25.30 | 25.32 | 24.93 | 25.00 | 25.00 | 51,800 |
Mar 20, 2024 | 24.95 | 25.43 | 24.89 | 25.30 | 25.30 | 57,300 |
Mar 19, 2024 | 25.20 | 25.50 | 25.01 | 25.10 | 25.10 | 38,300 |
Mar 18, 2024 | 25.71 | 25.71 | 25.12 | 25.37 | 25.37 | 64,500 |
Mar 15, 2024 | 24.88 | 25.76 | 24.78 | 25.76 | 25.76 | 146,800 |
Mar 14, 2024 | 25.30 | 25.30 | 24.67 | 25.00 | 25.00 | 86,900 |
Mar 13, 2024 | 24.90 | 25.47 | 24.90 | 25.38 | 25.38 | 98,000 |
Mar 12, 2024 | 24.80 | 25.20 | 24.60 | 24.96 | 24.96 | 71,500 |
Mar 11, 2024 | 24.68 | 24.84 | 23.29 | 24.84 | 24.84 | 142,300 |
Mar 08, 2024 | 24.52 | 24.92 | 24.09 | 24.77 | 24.77 | 201,200 |
Mar 07, 2024 | 24.11 | 24.66 | 24.11 | 24.54 | 24.54 | 132,700 |
Mar 06, 2024 | 23.82 | 24.37 | 23.50 | 24.11 | 24.11 | 91,000 |
Mar 05, 2024 | 23.52 | 24.23 | 23.48 | 23.63 | 23.63 | 96,000 |
Mar 04, 2024 | 23.48 | 23.87 | 22.76 | 23.50 | 23.50 | 160,500 |
Mar 01, 2024 | 23.66 | 24.14 | 22.92 | 23.44 | 23.44 | 106,200 |
Feb 29, 2024 | 23.54 | 24.84 | 23.07 | 23.42 | 23.42 | 162,600 |
Feb 28, 2024 | 22.16 | 23.16 | 22.09 | 22.49 | 22.49 | 45,100 |
Feb 27, 2024 | 22.33 | 22.60 | 22.01 | 22.32 | 22.32 | 61,000 |
Feb 26, 2024 | 22.35 | 22.41 | 21.93 | 22.13 | 22.13 | 229,200 |
Feb 23, 2024 | 22.30 | 22.47 | 22.12 | 22.40 | 22.40 | 22,700 |
Feb 23, 2024 | 0.25 Dividend | |||||
Feb 22, 2024 | 22.64 | 22.64 | 22.13 | 22.51 | 22.26 | 52,800 |
Feb 21, 2024 | 21.96 | 22.94 | 21.96 | 22.70 | 22.45 | 25,300 |
Feb 20, 2024 | 22.99 | 22.99 | 21.93 | 22.15 | 21.90 | 41,700 |
Feb 16, 2024 | 22.68 | 23.02 | 22.40 | 22.99 | 22.73 | 53,000 |
Feb 15, 2024 | 21.97 | 22.67 | 21.77 | 22.65 | 22.40 | 49,000 |
Feb 14, 2024 | 21.96 | 22.01 | 21.60 | 21.81 | 21.57 | 21,300 |
Feb 13, 2024 | 22.51 | 22.56 | 21.68 | 21.92 | 21.68 | 37,100 |
Feb 12, 2024 | 22.25 | 22.67 | 22.15 | 22.63 | 22.38 | 38,100 |
Feb 09, 2024 | 22.44 | 22.63 | 22.00 | 22.06 | 21.81 | 61,500 |
Feb 08, 2024 | 22.47 | 22.57 | 22.16 | 22.54 | 22.29 | 36,400 |
Feb 07, 2024 | 21.99 | 22.44 | 21.95 | 22.31 | 22.06 | 40,400 |
Feb 06, 2024 | 22.29 | 22.34 | 21.97 | 22.10 | 21.85 | 39,400 |
Feb 05, 2024 | 22.33 | 22.44 | 21.89 | 22.29 | 22.04 | 34,200 |
Feb 02, 2024 | 22.48 | 22.68 | 21.98 | 22.45 | 22.20 | 57,600 |
Feb 01, 2024 | 22.14 | 22.58 | 21.90 | 22.47 | 22.22 | 43,800 |
Jan 31, 2024 | 22.35 | 22.58 | 22.05 | 22.20 | 21.95 | 35,100 |
Jan 30, 2024 | 22.72 | 22.78 | 22.15 | 22.35 | 22.10 | 40,200 |
Jan 29, 2024 | 22.94 | 23.10 | 22.24 | 22.98 | 22.72 | 33,400 |
Jan 26, 2024 | 22.61 | 22.82 | 22.03 | 22.80 | 22.55 | 34,500 |
Jan 25, 2024 | 21.71 | 22.44 | 21.50 | 22.44 | 22.19 | 45,800 |
Jan 24, 2024 | 22.23 | 22.59 | 21.50 | 21.66 | 21.42 | 34,800 |
Jan 23, 2024 | 22.73 | 22.73 | 22.11 | 22.20 | 21.95 | 33,000 |
Jan 22, 2024 | 22.00 | 22.64 | 22.00 | 22.52 | 22.27 | 39,900 |
Jan 19, 2024 | 21.52 | 22.03 | 21.44 | 21.93 | 21.69 | 46,300 |
Jan 18, 2024 | 21.66 | 21.76 | 21.56 | 21.63 | 21.39 | 29,500 |
Jan 17, 2024 | 22.01 | 22.33 | 21.65 | 21.66 | 21.42 | 24,200 |
Jan 16, 2024 | 22.12 | 22.54 | 22.00 | 22.21 | 21.96 | 36,500 |
Jan 12, 2024 | 22.08 | 22.35 | 21.91 | 22.12 | 21.87 | 15,400 |
Jan 11, 2024 | 22.08 | 22.20 | 21.78 | 22.07 | 21.82 | 27,300 |
Jan 10, 2024 | 22.25 | 22.39 | 22.00 | 22.25 | 22.00 | 27,300 |
Jan 09, 2024 | 22.77 | 22.77 | 22.24 | 22.39 | 22.14 | 30,100 |
Jan 08, 2024 | 22.51 | 22.83 | 22.28 | 22.75 | 22.50 | 34,500 |
Jan 05, 2024 | 22.30 | 22.72 | 22.25 | 22.69 | 22.44 | 22,700 |
Jan 04, 2024 | 22.01 | 22.45 | 21.85 | 22.27 | 22.02 | 49,900 |
Jan 03, 2024 | 22.01 | 22.48 | 21.96 | 22.15 | 21.90 | 47,600 |
Jan 02, 2024 | 22.50 | 22.98 | 22.21 | 22.41 | 22.16 | 44,100 |
Dec 29, 2023 | 23.17 | 23.52 | 22.53 | 22.85 | 22.60 | 27,700 |
Dec 28, 2023 | 23.55 | 23.87 | 23.31 | 23.31 | 23.05 | 23,000 |
Dec 27, 2023 | 23.41 | 23.89 | 23.38 | 23.61 | 23.35 | 35,500 |
Dec 26, 2023 | 23.30 | 23.77 | 23.21 | 23.51 | 23.25 | 52,000 |
Dec 22, 2023 | 23.00 | 23.26 | 22.83 | 23.21 | 22.95 | 34,200 |
Dec 21, 2023 | 21.73 | 23.03 | 21.70 | 22.98 | 22.72 | 87,000 |
Dec 20, 2023 | 21.92 | 22.20 | 21.50 | 21.53 | 21.29 | 75,300 |
Dec 19, 2023 | 21.86 | 22.16 | 21.50 | 22.08 | 21.83 | 51,600 |
Dec 18, 2023 | 22.06 | 22.29 | 21.56 | 21.67 | 21.43 | 42,100 |
Dec 15, 2023 | 22.90 | 22.90 | 21.84 | 22.02 | 21.78 | 41,800 |
Dec 14, 2023 | 22.90 | 23.47 | 22.59 | 22.95 | 22.70 | 63,000 |
Dec 13, 2023 | 22.32 | 22.90 | 21.50 | 22.89 | 22.64 | 81,100 |
Dec 12, 2023 | 23.25 | 23.25 | 22.10 | 22.24 | 21.99 | 56,800 |
Dec 11, 2023 | 22.90 | 23.03 | 22.62 | 23.03 | 22.77 | 51,400 |
Dec 08, 2023 | 23.61 | 23.82 | 22.67 | 23.00 | 22.74 | 61,600 |
Dec 07, 2023 | 22.04 | 23.57 | 21.98 | 23.56 | 23.30 | 99,800 |
Dec 06, 2023 | 22.45 | 22.64 | 21.57 | 22.05 | 21.81 | 71,300 |
Dec 05, 2023 | 22.73 | 22.73 | 21.98 | 22.22 | 21.97 | 77,600 |
Dec 04, 2023 | 21.95 | 22.42 | 21.77 | 22.41 | 22.16 | 55,400 |
Dec 01, 2023 | 21.46 | 22.02 | 21.46 | 22.02 | 21.78 | 42,000 |
Nov 30, 2023 | 22.15 | 22.28 | 21.51 | 21.78 | 21.54 | 59,800 |
Nov 29, 2023 | 22.72 | 22.72 | 22.20 | 22.36 | 22.11 | 49,700 |
Nov 28, 2023 | 22.87 | 22.87 | 22.28 | 22.51 | 22.26 | 40,800 |
Nov 27, 2023 | 23.07 | 23.07 | 22.58 | 22.94 | 22.69 | 52,800 |
Nov 24, 2023 | 23.20 | 23.48 | 22.84 | 23.11 | 22.85 | 55,300 |
Nov 24, 2023 | 0.25 Dividend | |||||
Nov 22, 2023 | 22.90 | 23.60 | 22.71 | 23.58 | 23.07 | 40,100 |
Nov 21, 2023 | 23.00 | 23.42 | 22.61 | 22.93 | 22.43 | 37,800 |
Nov 20, 2023 | 22.66 | 23.10 | 22.40 | 23.10 | 22.60 | 49,500 |
Nov 17, 2023 | 22.60 | 23.02 | 22.21 | 22.72 | 22.23 | 49,000 |
Nov 16, 2023 | 23.30 | 23.30 | 22.27 | 22.69 | 22.20 | 51,800 |
Nov 15, 2023 | 23.73 | 24.10 | 23.27 | 23.50 | 22.99 | 72,900 |
Nov 14, 2023 | 23.57 | 24.20 | 23.49 | 23.80 | 23.29 | 116,600 |
Nov 13, 2023 | 22.35 | 23.43 | 22.03 | 23.30 | 22.80 | 68,200 |
Nov 10, 2023 | 22.15 | 22.19 | 21.84 | 22.00 | 21.53 | 61,700 |
Nov 09, 2023 | 22.14 | 22.93 | 21.87 | 22.00 | 21.53 | 49,200 |
Nov 08, 2023 | 22.27 | 22.27 | 21.05 | 22.00 | 21.53 | 73,100 |
Nov 07, 2023 | 22.60 | 22.60 | 21.82 | 22.05 | 21.57 | 96,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |