Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.31 | 25.49 | 24.86 | 25.39 | 25.39 | 384,300 |
Mar 27, 2024 | 25.58 | 25.89 | 24.83 | 25.48 | 25.48 | 613,500 |
Mar 26, 2024 | 25.99 | 25.99 | 25.50 | 25.61 | 25.61 | 250,500 |
Mar 25, 2024 | 25.86 | 26.50 | 25.86 | 26.03 | 26.03 | 362,500 |
Mar 22, 2024 | 25.25 | 26.11 | 25.12 | 25.73 | 25.73 | 322,200 |
Mar 21, 2024 | 25.32 | 25.63 | 25.14 | 25.25 | 25.25 | 333,700 |
Mar 20, 2024 | 24.53 | 24.79 | 24.01 | 24.65 | 24.65 | 265,300 |
Mar 19, 2024 | 25.22 | 25.37 | 24.66 | 24.66 | 24.66 | 191,000 |
Mar 18, 2024 | 24.38 | 25.30 | 24.11 | 25.22 | 25.22 | 339,100 |
Mar 15, 2024 | 24.72 | 24.86 | 24.24 | 24.27 | 24.27 | 340,100 |
Mar 14, 2024 | 24.57 | 25.00 | 24.22 | 24.86 | 24.86 | 351,700 |
Mar 13, 2024 | 24.04 | 24.56 | 24.04 | 24.42 | 24.42 | 374,000 |
Mar 12, 2024 | 23.73 | 24.04 | 23.65 | 23.94 | 23.94 | 251,100 |
Mar 11, 2024 | 23.71 | 23.86 | 23.30 | 23.77 | 23.77 | 227,800 |
Mar 08, 2024 | 23.87 | 23.96 | 23.59 | 23.78 | 23.78 | 193,800 |
Mar 07, 2024 | 23.70 | 24.05 | 23.50 | 23.94 | 23.94 | 223,000 |
Mar 06, 2024 | 23.59 | 23.84 | 23.32 | 23.64 | 23.64 | 189,300 |
Mar 05, 2024 | 23.38 | 23.90 | 23.37 | 23.50 | 23.50 | 158,300 |
Mar 04, 2024 | 24.21 | 24.31 | 23.26 | 23.28 | 23.28 | 278,300 |
Mar 01, 2024 | 23.80 | 24.28 | 23.80 | 23.99 | 23.99 | 209,900 |
Feb 29, 2024 | 23.74 | 24.03 | 23.46 | 23.77 | 23.77 | 197,000 |
Feb 28, 2024 | 23.60 | 24.02 | 23.60 | 23.78 | 23.78 | 187,500 |
Feb 27, 2024 | 24.10 | 24.13 | 23.63 | 23.71 | 23.71 | 210,100 |
Feb 26, 2024 | 23.91 | 24.21 | 23.78 | 24.07 | 24.07 | 125,200 |
Feb 23, 2024 | 23.70 | 23.93 | 23.50 | 23.78 | 23.78 | 238,300 |
Feb 22, 2024 | 24.01 | 24.01 | 23.47 | 23.72 | 23.72 | 222,100 |
Feb 21, 2024 | 24.11 | 24.49 | 23.89 | 24.15 | 24.15 | 209,200 |
Feb 20, 2024 | 24.77 | 24.91 | 23.87 | 24.05 | 24.05 | 230,400 |
Feb 16, 2024 | 24.78 | 25.27 | 24.78 | 24.94 | 24.94 | 255,300 |
Feb 15, 2024 | 24.49 | 24.89 | 24.00 | 24.75 | 24.75 | 190,500 |
Feb 14, 2024 | 24.34 | 24.60 | 24.09 | 24.45 | 24.45 | 213,300 |
Feb 13, 2024 | 24.57 | 24.57 | 24.00 | 24.20 | 24.20 | 169,500 |
Feb 12, 2024 | 23.97 | 24.77 | 23.95 | 24.57 | 24.57 | 320,500 |
Feb 09, 2024 | 23.97 | 24.08 | 23.37 | 23.76 | 23.76 | 158,800 |
Feb 08, 2024 | 23.88 | 24.00 | 23.53 | 23.92 | 23.92 | 129,800 |
Feb 07, 2024 | 23.81 | 24.28 | 23.41 | 24.12 | 24.12 | 177,200 |
Feb 06, 2024 | 24.05 | 24.37 | 23.70 | 23.81 | 23.81 | 211,900 |
Feb 05, 2024 | 24.19 | 24.43 | 23.72 | 23.97 | 23.97 | 310,700 |
Feb 02, 2024 | 24.11 | 24.26 | 23.85 | 24.17 | 24.17 | 375,000 |
Feb 01, 2024 | 24.86 | 25.36 | 23.11 | 23.72 | 23.72 | 783,300 |
Jan 31, 2024 | 24.88 | 24.90 | 24.35 | 24.57 | 24.57 | 237,700 |
Jan 30, 2024 | 24.43 | 24.95 | 24.38 | 24.93 | 24.93 | 319,300 |
Jan 29, 2024 | 25.00 | 25.10 | 24.37 | 24.43 | 24.43 | 216,900 |
Jan 26, 2024 | 24.04 | 24.97 | 23.70 | 24.90 | 24.90 | 327,300 |
Jan 25, 2024 | 24.55 | 24.55 | 23.78 | 24.07 | 24.07 | 200,300 |
Jan 24, 2024 | 23.94 | 24.56 | 23.94 | 24.44 | 24.44 | 263,800 |
Jan 23, 2024 | 23.66 | 23.80 | 23.45 | 23.51 | 23.51 | 189,900 |
Jan 22, 2024 | 24.26 | 24.30 | 23.45 | 23.83 | 23.83 | 329,000 |
Jan 19, 2024 | 24.67 | 24.92 | 24.04 | 24.32 | 24.32 | 206,600 |
Jan 18, 2024 | 24.54 | 24.69 | 24.17 | 24.53 | 24.53 | 210,600 |
Jan 17, 2024 | 24.19 | 24.79 | 24.19 | 24.51 | 24.51 | 190,400 |
Jan 16, 2024 | 24.75 | 25.24 | 24.20 | 24.32 | 24.32 | 299,600 |
Jan 12, 2024 | 24.24 | 24.60 | 24.07 | 24.43 | 24.43 | 481,500 |
Jan 11, 2024 | 23.48 | 23.48 | 22.88 | 23.39 | 23.39 | 198,900 |
Jan 10, 2024 | 23.76 | 23.90 | 23.30 | 23.44 | 23.44 | 220,500 |
Jan 09, 2024 | 23.96 | 23.98 | 23.31 | 23.68 | 23.68 | 163,000 |
Jan 08, 2024 | 23.58 | 23.73 | 23.08 | 23.68 | 23.68 | 252,400 |
Jan 05, 2024 | 23.64 | 24.23 | 23.50 | 24.06 | 24.06 | 273,000 |
Jan 04, 2024 | 23.92 | 24.34 | 23.38 | 23.38 | 23.38 | 355,700 |
Jan 03, 2024 | 22.54 | 23.70 | 22.35 | 23.45 | 23.45 | 316,700 |
Jan 02, 2024 | 22.94 | 22.94 | 22.47 | 22.54 | 22.54 | 308,900 |
Dec 29, 2023 | 22.50 | 22.52 | 22.03 | 22.22 | 22.22 | 266,600 |
Dec 28, 2023 | 22.63 | 22.99 | 22.47 | 22.50 | 22.50 | 141,300 |
Dec 27, 2023 | 23.02 | 23.12 | 22.73 | 22.73 | 22.73 | 203,100 |
Dec 26, 2023 | 23.78 | 24.00 | 22.66 | 23.10 | 23.10 | 280,900 |
Dec 22, 2023 | 23.35 | 24.00 | 23.35 | 23.97 | 23.97 | 373,300 |
Dec 21, 2023 | 23.13 | 23.21 | 22.78 | 23.17 | 23.17 | 324,900 |
Dec 20, 2023 | 22.79 | 23.28 | 22.35 | 22.70 | 22.70 | 569,500 |
Dec 19, 2023 | 22.28 | 22.63 | 21.91 | 22.54 | 22.54 | 486,400 |
Dec 18, 2023 | 22.06 | 22.58 | 21.70 | 22.16 | 22.16 | 580,300 |
Dec 15, 2023 | 20.42 | 21.18 | 20.14 | 21.04 | 21.04 | 467,500 |
Dec 14, 2023 | 19.62 | 20.14 | 19.62 | 20.03 | 20.03 | 354,500 |
Dec 13, 2023 | 19.25 | 19.57 | 18.88 | 19.48 | 19.48 | 440,900 |
Dec 13, 2023 | 0.3 Dividend | |||||
Dec 12, 2023 | 19.60 | 19.90 | 19.43 | 19.50 | 19.20 | 368,800 |
Dec 11, 2023 | 19.54 | 19.67 | 19.17 | 19.58 | 19.28 | 245,800 |
Dec 08, 2023 | 19.75 | 19.84 | 19.52 | 19.69 | 19.39 | 225,300 |
Dec 07, 2023 | 19.86 | 19.87 | 19.30 | 19.69 | 19.39 | 259,000 |
Dec 06, 2023 | 19.85 | 20.32 | 19.55 | 19.72 | 19.42 | 349,100 |
Dec 05, 2023 | 20.05 | 20.10 | 19.68 | 19.86 | 19.55 | 273,100 |
Dec 04, 2023 | 20.43 | 20.56 | 20.02 | 20.20 | 19.89 | 153,900 |
Dec 01, 2023 | 20.39 | 20.69 | 20.17 | 20.51 | 20.19 | 252,900 |
Nov 30, 2023 | 19.69 | 20.32 | 19.36 | 20.17 | 19.86 | 308,500 |
Nov 29, 2023 | 19.86 | 20.03 | 19.60 | 19.79 | 19.49 | 289,800 |
Nov 28, 2023 | 20.38 | 20.54 | 19.94 | 19.96 | 19.65 | 185,100 |
Nov 27, 2023 | 20.83 | 20.83 | 20.33 | 20.52 | 20.20 | 300,900 |
Nov 24, 2023 | 20.83 | 21.15 | 20.72 | 20.83 | 20.51 | 186,000 |
Nov 22, 2023 | 19.90 | 20.79 | 19.71 | 20.65 | 20.33 | 432,400 |
Nov 21, 2023 | 20.25 | 20.56 | 19.33 | 19.90 | 19.59 | 1,052,400 |
Nov 20, 2023 | 21.40 | 21.66 | 21.17 | 21.31 | 20.98 | 257,200 |
Nov 17, 2023 | 21.17 | 21.56 | 21.12 | 21.19 | 20.86 | 168,900 |
Nov 16, 2023 | 21.50 | 21.55 | 20.95 | 21.08 | 20.76 | 203,700 |
Nov 15, 2023 | 22.10 | 22.34 | 21.49 | 21.52 | 21.19 | 174,200 |
Nov 14, 2023 | 22.00 | 22.23 | 21.54 | 22.16 | 21.82 | 186,600 |
Nov 13, 2023 | 21.85 | 22.17 | 21.72 | 22.01 | 21.67 | 105,100 |
Nov 10, 2023 | 21.71 | 22.02 | 21.61 | 21.84 | 21.50 | 153,100 |
Nov 09, 2023 | 21.46 | 21.94 | 21.34 | 21.71 | 21.38 | 192,700 |
Nov 08, 2023 | 21.51 | 21.60 | 20.91 | 21.20 | 20.87 | 165,400 |
Nov 07, 2023 | 22.22 | 22.35 | 21.60 | 21.66 | 21.33 | 337,400 |
Nov 06, 2023 | 23.06 | 23.11 | 22.30 | 22.39 | 22.05 | 238,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |