Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.88 | 22.00 | 21.62 | 21.62 | 21.62 | 1,700 |
Mar 27, 2024 | 21.61 | 21.70 | 21.60 | 21.70 | 21.70 | 4,200 |
Mar 26, 2024 | 21.90 | 21.90 | 21.58 | 21.58 | 21.58 | 2,500 |
Mar 25, 2024 | 21.81 | 22.00 | 21.81 | 21.85 | 21.85 | 2,700 |
Mar 22, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 600 |
Mar 21, 2024 | 22.00 | 22.00 | 21.74 | 21.94 | 21.94 | 1,000 |
Mar 20, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 800 |
Mar 19, 2024 | 21.65 | 21.65 | 21.60 | 21.60 | 21.60 | 2,300 |
Mar 18, 2024 | 21.91 | 21.91 | 21.82 | 21.82 | 21.82 | 1,400 |
Mar 15, 2024 | 21.38 | 21.99 | 21.38 | 21.99 | 21.99 | 7,800 |
Mar 14, 2024 | 21.56 | 21.70 | 21.51 | 21.70 | 21.70 | 3,200 |
Mar 13, 2024 | 21.82 | 21.82 | 21.58 | 21.58 | 21.58 | 2,800 |
Mar 12, 2024 | 21.82 | 21.92 | 21.82 | 21.91 | 21.91 | 3,400 |
Mar 11, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 800 |
Mar 08, 2024 | 22.28 | 22.28 | 22.20 | 22.20 | 22.20 | 300 |
Mar 07, 2024 | 22.49 | 22.49 | 22.11 | 22.11 | 22.11 | 4,900 |
Mar 06, 2024 | 22.19 | 22.55 | 22.08 | 22.08 | 22.08 | 1,800 |
Mar 05, 2024 | 21.56 | 22.20 | 21.56 | 22.07 | 22.07 | 8,000 |
Mar 04, 2024 | 22.10 | 22.38 | 21.82 | 21.82 | 21.82 | 7,600 |
Mar 01, 2024 | 22.13 | 22.21 | 21.82 | 21.82 | 21.82 | 7,800 |
Feb 29, 2024 | 22.84 | 22.98 | 22.74 | 22.74 | 22.74 | 2,400 |
Feb 28, 2024 | 22.11 | 22.48 | 21.76 | 22.40 | 22.40 | 2,900 |
Feb 27, 2024 | 22.40 | 22.70 | 22.20 | 22.31 | 22.31 | 2,200 |
Feb 26, 2024 | 21.97 | 22.22 | 21.85 | 22.20 | 22.20 | 1,100 |
Feb 23, 2024 | 21.75 | 22.09 | 21.66 | 21.83 | 21.83 | 5,100 |
Feb 22, 2024 | 22.60 | 22.60 | 21.70 | 22.19 | 22.19 | 1,100 |
Feb 21, 2024 | 22.00 | 22.04 | 21.17 | 21.85 | 21.85 | 17,700 |
Feb 20, 2024 | 22.12 | 22.73 | 22.10 | 22.10 | 22.10 | 4,100 |
Feb 16, 2024 | 22.30 | 22.67 | 22.00 | 22.12 | 22.12 | 4,700 |
Feb 15, 2024 | 22.80 | 23.25 | 21.75 | 23.19 | 23.19 | 7,100 |
Feb 14, 2024 | 21.99 | 22.00 | 21.81 | 22.00 | 22.00 | 3,200 |
Feb 14, 2024 | 0.25 Dividend | |||||
Feb 13, 2024 | 22.12 | 22.68 | 22.10 | 22.12 | 21.87 | 3,300 |
Feb 12, 2024 | 22.06 | 23.05 | 22.06 | 22.37 | 22.12 | 14,600 |
Feb 09, 2024 | 21.90 | 22.54 | 21.90 | 22.53 | 22.28 | 3,300 |
Feb 08, 2024 | 22.52 | 22.53 | 22.36 | 22.53 | 22.28 | 2,700 |
Feb 07, 2024 | 22.82 | 22.84 | 22.30 | 22.52 | 22.27 | 5,600 |
Feb 06, 2024 | 23.06 | 23.50 | 22.85 | 22.85 | 22.59 | 3,400 |
Feb 05, 2024 | 23.52 | 23.69 | 23.27 | 23.39 | 23.13 | 9,300 |
Feb 02, 2024 | 24.02 | 24.02 | 23.86 | 23.86 | 23.59 | 1,200 |
Feb 01, 2024 | 23.06 | 24.07 | 23.06 | 24.07 | 23.80 | 4,300 |
Jan 31, 2024 | 24.12 | 24.12 | 22.81 | 23.51 | 23.24 | 11,500 |
Jan 30, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.17 | 1,100 |
Jan 29, 2024 | 25.35 | 25.38 | 24.53 | 24.75 | 24.47 | 3,200 |
Jan 26, 2024 | 24.45 | 26.88 | 24.45 | 25.64 | 25.35 | 5,600 |
Jan 25, 2024 | 27.00 | 27.00 | 26.95 | 26.95 | 26.65 | 1,000 |
Jan 24, 2024 | 25.98 | 27.02 | 25.98 | 26.38 | 26.08 | 6,300 |
Jan 23, 2024 | 25.22 | 25.22 | 24.75 | 24.75 | 24.47 | 1,200 |
Jan 22, 2024 | 24.20 | 25.41 | 23.89 | 25.22 | 24.93 | 8,400 |
Jan 19, 2024 | 23.82 | 24.23 | 23.82 | 24.23 | 23.96 | 1,100 |
Jan 18, 2024 | 23.82 | 23.95 | 23.82 | 23.95 | 23.68 | 2,200 |
Jan 17, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 23.75 | 400 |
Jan 16, 2024 | 24.10 | 24.18 | 23.81 | 24.02 | 23.75 | 3,400 |
Jan 12, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 23.98 | 200 |
Jan 11, 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 23.89 | 200 |
Jan 10, 2024 | 23.95 | 24.08 | 23.62 | 24.08 | 23.81 | 3,500 |
Jan 09, 2024 | 24.00 | 24.00 | 23.95 | 24.00 | 23.73 | 1,600 |
Jan 08, 2024 | 24.09 | 24.23 | 24.09 | 24.23 | 23.96 | 500 |
Jan 05, 2024 | 23.90 | 24.49 | 23.90 | 23.92 | 23.65 | 6,500 |
Jan 04, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.63 | 1,700 |
Jan 03, 2024 | 23.90 | 23.90 | 23.87 | 23.87 | 23.60 | 1,100 |
Jan 02, 2024 | 23.94 | 23.98 | 23.81 | 23.89 | 23.62 | 7,800 |
Dec 29, 2023 | 23.76 | 23.81 | 23.75 | 23.81 | 23.54 | 3,500 |
Dec 28, 2023 | 23.76 | 23.87 | 23.76 | 23.79 | 23.52 | 1,700 |
Dec 27, 2023 | 23.92 | 23.95 | 23.68 | 23.68 | 23.41 | 6,400 |
Dec 26, 2023 | 23.69 | 23.95 | 23.69 | 23.90 | 23.63 | 3,900 |
Dec 22, 2023 | 23.82 | 24.00 | 23.82 | 23.86 | 23.59 | 1,800 |
Dec 21, 2023 | 23.91 | 24.00 | 23.80 | 23.80 | 23.53 | 2,900 |
Dec 20, 2023 | 23.77 | 24.03 | 23.77 | 24.03 | 23.76 | 3,300 |
Dec 19, 2023 | 23.82 | 24.20 | 23.71 | 23.76 | 23.49 | 5,200 |
Dec 18, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.40 | 700 |
Dec 15, 2023 | 23.53 | 23.82 | 23.53 | 23.66 | 23.39 | 4,500 |
Dec 14, 2023 | 23.36 | 24.00 | 23.36 | 23.82 | 23.55 | 10,200 |
Dec 13, 2023 | 23.00 | 23.45 | 23.00 | 23.27 | 23.01 | 4,500 |
Dec 12, 2023 | 22.92 | 23.20 | 22.92 | 23.00 | 22.74 | 7,800 |
Dec 11, 2023 | 22.91 | 23.43 | 22.91 | 23.43 | 23.17 | 800 |
Dec 08, 2023 | 21.21 | 23.25 | 21.21 | 23.04 | 22.78 | 7,000 |
Dec 07, 2023 | 23.44 | 23.44 | 23.12 | 23.15 | 22.89 | 2,000 |
Dec 06, 2023 | 23.44 | 23.45 | 23.04 | 23.04 | 22.78 | 700 |
Dec 05, 2023 | 23.30 | 23.30 | 23.30 | 23.30 | 23.04 | 800 |
Dec 04, 2023 | 22.81 | 23.50 | 22.81 | 23.50 | 23.23 | 11,100 |
Dec 01, 2023 | 21.56 | 22.28 | 21.56 | 22.25 | 22.00 | 9,900 |
Nov 30, 2023 | 21.99 | 21.99 | 21.45 | 21.49 | 21.25 | 3,300 |
Nov 29, 2023 | 21.75 | 21.93 | 21.75 | 21.82 | 21.57 | 17,200 |
Nov 28, 2023 | 21.73 | 21.78 | 21.56 | 21.78 | 21.53 | 2,100 |
Nov 27, 2023 | 21.76 | 21.76 | 21.56 | 21.56 | 21.32 | 3,000 |
Nov 24, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.46 | - |
Nov 22, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 21.46 | 2,800 |
Nov 21, 2023 | 21.67 | 21.80 | 21.67 | 21.68 | 21.43 | 1,200 |
Nov 20, 2023 | 21.75 | 21.76 | 21.72 | 21.76 | 21.51 | 4,800 |
Nov 17, 2023 | 21.40 | 21.80 | 21.40 | 21.80 | 21.55 | 2,700 |
Nov 16, 2023 | 21.55 | 21.75 | 21.55 | 21.75 | 21.50 | 3,600 |
Nov 15, 2023 | 21.55 | 21.95 | 21.55 | 21.62 | 21.38 | 9,500 |
Nov 14, 2023 | 21.19 | 21.99 | 21.16 | 21.34 | 21.10 | 44,200 |
Nov 14, 2023 | 0.25 Dividend | |||||
Nov 13, 2023 | 21.30 | 21.32 | 21.02 | 21.31 | 20.82 | 6,300 |
Nov 10, 2023 | 21.15 | 21.20 | 21.15 | 21.20 | 20.71 | 2,100 |
Nov 09, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 20.64 | 500 |
Nov 08, 2023 | 21.09 | 21.31 | 21.09 | 21.31 | 20.82 | 2,300 |
Nov 07, 2023 | 20.99 | 21.03 | 20.99 | 21.03 | 20.55 | 2,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |