Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | - | - | - | - | - | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | - | - | - | - | - | - |
Mar 04, 2024 | - | - | - | - | - | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | - | - | - | - | - | - |
Feb 26, 2024 | - | - | - | - | - | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Feb 20, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Feb 16, 2024 | 25.55 | 25.61 | 25.55 | 25.61 | 25.61 | 1,118 |
Feb 15, 2024 | 25.55 | 25.55 | 25.54 | 25.55 | 25.55 | 906 |
Feb 14, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 905 |
Feb 13, 2024 | 25.55 | 25.64 | 25.52 | 25.58 | 25.58 | 2,042 |
Feb 12, 2024 | 25.55 | 25.60 | 25.55 | 25.60 | 25.60 | 1,007 |
Feb 09, 2024 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | 531 |
Feb 08, 2024 | 25.55 | 25.61 | 25.52 | 25.55 | 25.55 | 2,522 |
Feb 07, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2,460 |
Feb 06, 2024 | 25.56 | 25.60 | 25.56 | 25.56 | 25.56 | 1,116 |
Feb 05, 2024 | 25.55 | 25.61 | 25.53 | 25.60 | 25.60 | 1,866 |
Feb 02, 2024 | 25.55 | 25.61 | 25.54 | 25.54 | 25.54 | 1,100 |
Feb 01, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1,106 |
Jan 31, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 404 |
Jan 30, 2024 | 25.74 | 25.74 | 25.64 | 25.70 | 25.70 | 1,195 |
Jan 29, 2024 | 25.71 | 25.77 | 25.60 | 25.60 | 25.60 | 5,123 |
Jan 26, 2024 | 25.73 | 25.73 | 25.70 | 25.71 | 25.71 | 579 |
Jan 25, 2024 | 25.70 | 25.71 | 25.66 | 25.66 | 25.66 | 570 |
Jan 24, 2024 | 25.79 | 25.79 | 25.60 | 25.60 | 25.60 | 1,140 |
Jan 23, 2024 | 25.41 | 25.55 | 25.41 | 25.55 | 25.55 | 1,083 |
Jan 22, 2024 | 25.20 | 25.36 | 25.18 | 25.21 | 25.21 | 1,369 |
Jan 19, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 473 |
Jan 18, 2024 | 24.78 | 24.94 | 24.78 | 24.89 | 24.89 | 712 |
Jan 17, 2024 | 24.62 | 24.62 | 24.38 | 24.61 | 24.61 | 1,251 |
Jan 16, 2024 | 25.25 | 25.25 | 25.03 | 25.03 | 25.03 | 819 |
Jan 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 204 |
Jan 11, 2024 | 25.91 | 25.91 | 25.73 | 25.73 | 25.73 | 677 |
Jan 10, 2024 | 25.61 | 25.86 | 25.61 | 25.86 | 25.86 | 360 |
Jan 09, 2024 | 25.64 | 25.64 | 25.53 | 25.58 | 25.58 | 864 |
Jan 08, 2024 | 25.55 | 25.64 | 25.55 | 25.64 | 25.64 | 1,207 |
Jan 05, 2024 | 25.05 | 25.31 | 25.05 | 25.08 | 25.08 | 1,036 |
Jan 04, 2024 | 25.08 | 25.21 | 25.08 | 25.21 | 25.21 | 967 |
Jan 03, 2024 | 24.97 | 25.02 | 24.90 | 24.90 | 24.90 | 1,236 |
Jan 02, 2024 | 25.67 | 25.67 | 25.20 | 25.22 | 25.22 | 2,659 |
Dec 29, 2023 | 25.99 | 26.14 | 25.99 | 26.07 | 26.07 | 906 |
Dec 28, 2023 | 26.21 | 26.28 | 26.21 | 26.22 | 26.22 | 1,236 |
Dec 28, 2023 | 0.060991 Dividend | |||||
Dec 27, 2023 | 26.20 | 26.26 | 26.14 | 26.26 | 26.20 | 1,559 |
Dec 26, 2023 | 26.34 | 26.34 | 25.89 | 25.99 | 25.93 | 1,211 |
Dec 22, 2023 | 25.76 | 25.76 | 25.66 | 25.66 | 25.60 | 685 |
Dec 21, 2023 | 26.13 | 26.36 | 26.13 | 26.35 | 26.29 | 864 |
Dec 20, 2023 | 26.25 | 26.25 | 25.72 | 25.72 | 25.66 | 750 |
Dec 19, 2023 | 26.10 | 26.19 | 26.10 | 26.19 | 26.13 | 841 |
Dec 18, 2023 | 25.66 | 25.78 | 25.66 | 25.73 | 25.67 | 568 |
Dec 15, 2023 | 25.94 | 25.94 | 25.64 | 25.69 | 25.63 | 1,333 |
Dec 14, 2023 | 25.69 | 25.75 | 25.69 | 25.75 | 25.69 | 747 |
Dec 13, 2023 | 25.42 | 25.69 | 25.10 | 25.69 | 25.63 | 704 |
Dec 12, 2023 | 25.08 | 25.17 | 25.08 | 25.10 | 25.04 | 972 |
Dec 11, 2023 | 25.08 | 25.08 | 24.93 | 24.95 | 24.89 | 1,262 |
Dec 08, 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.15 | 154 |
Dec 07, 2023 | 25.04 | 25.04 | 25.00 | 25.00 | 24.94 | 452 |
Dec 06, 2023 | 24.69 | 24.75 | 24.69 | 24.75 | 24.69 | 882 |
Dec 05, 2023 | 24.81 | 24.81 | 24.74 | 24.79 | 24.73 | 560 |
Dec 04, 2023 | 24.94 | 24.98 | 24.83 | 24.98 | 24.92 | 2,117 |
Dec 01, 2023 | 25.14 | 25.14 | 25.14 | 25.14 | 25.08 | 388 |
Nov 30, 2023 | 24.79 | 24.81 | 24.67 | 24.75 | 24.69 | 6,106 |
Nov 29, 2023 | 25.36 | 25.36 | 24.97 | 24.97 | 24.91 | 2,438 |
Nov 28, 2023 | 24.92 | 24.99 | 24.92 | 24.99 | 24.93 | 1,452 |
Nov 27, 2023 | 24.59 | 24.77 | 24.59 | 24.77 | 24.71 | 364 |
Nov 24, 2023 | 24.59 | 24.63 | 24.59 | 24.61 | 24.55 | 556 |
Nov 22, 2023 | 24.71 | 25.10 | 24.63 | 24.63 | 24.57 | 1,414 |
Nov 21, 2023 | 24.57 | 24.57 | 24.37 | 24.51 | 24.45 | 1,580 |
Nov 20, 2023 | 24.59 | 24.64 | 24.59 | 24.64 | 24.58 | 455 |
Nov 17, 2023 | 24.16 | 24.25 | 24.16 | 24.25 | 24.19 | 281 |
Nov 16, 2023 | 24.16 | 24.16 | 24.16 | 24.16 | 24.10 | 266 |
Nov 15, 2023 | 24.42 | 24.42 | 24.36 | 24.40 | 24.34 | 1,167 |
Nov 14, 2023 | 24.08 | 24.19 | 24.08 | 24.11 | 24.05 | 1,562 |
Nov 13, 2023 | 23.77 | 23.77 | 23.77 | 23.77 | 23.71 | 402 |
Nov 10, 2023 | 23.56 | 23.63 | 23.56 | 23.63 | 23.58 | 451 |
Nov 09, 2023 | 23.71 | 24.09 | 23.44 | 23.44 | 23.39 | 2,224 |
Nov 08, 2023 | 23.29 | 23.33 | 23.24 | 23.33 | 23.28 | 740 |
Nov 07, 2023 | 22.63 | 22.87 | 22.63 | 22.87 | 22.82 | 202 |
Nov 06, 2023 | 23.31 | 23.31 | 22.58 | 22.72 | 22.67 | 5,403 |
Nov 03, 2023 | 22.75 | 22.75 | 22.75 | 22.75 | 22.70 | 163 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |