Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 20.52 | 21.10 | 20.52 | 21.03 | 21.03 | 23,500 |
Mar 26, 2024 | 20.67 | 20.67 | 20.13 | 20.29 | 20.29 | 21,400 |
Mar 25, 2024 | 20.31 | 20.82 | 20.31 | 20.42 | 20.42 | 26,400 |
Mar 22, 2024 | 20.84 | 20.84 | 19.91 | 20.15 | 20.15 | 96,600 |
Mar 21, 2024 | 20.93 | 21.08 | 20.74 | 21.01 | 21.01 | 41,200 |
Mar 20, 2024 | 20.08 | 20.83 | 20.01 | 20.70 | 20.70 | 45,500 |
Mar 19, 2024 | 20.13 | 20.41 | 20.03 | 20.23 | 20.23 | 24,200 |
Mar 18, 2024 | 20.54 | 20.77 | 20.05 | 20.14 | 20.14 | 27,000 |
Mar 15, 2024 | 20.01 | 20.74 | 20.00 | 20.70 | 20.70 | 122,000 |
Mar 14, 2024 | 20.96 | 20.96 | 20.04 | 20.25 | 20.25 | 41,800 |
Mar 13, 2024 | 20.93 | 21.32 | 20.86 | 21.10 | 21.10 | 23,000 |
Mar 12, 2024 | 20.96 | 21.22 | 20.85 | 21.06 | 21.06 | 62,400 |
Mar 11, 2024 | 20.99 | 21.55 | 20.96 | 21.14 | 21.14 | 59,000 |
Mar 08, 2024 | 21.65 | 21.65 | 21.11 | 21.16 | 21.16 | 40,500 |
Mar 07, 2024 | 21.85 | 21.93 | 21.16 | 21.36 | 21.36 | 17,000 |
Mar 06, 2024 | 21.56 | 21.68 | 20.93 | 21.61 | 21.61 | 20,400 |
Mar 05, 2024 | 21.52 | 22.00 | 21.35 | 21.47 | 21.47 | 25,600 |
Mar 04, 2024 | 21.45 | 21.67 | 21.32 | 21.42 | 21.42 | 12,800 |
Mar 01, 2024 | 21.42 | 21.50 | 21.20 | 21.36 | 21.36 | 23,800 |
Feb 29, 2024 | 21.51 | 21.73 | 21.17 | 21.52 | 21.52 | 32,600 |
Feb 28, 2024 | 21.50 | 21.50 | 20.99 | 21.08 | 21.08 | 17,700 |
Feb 27, 2024 | 21.94 | 21.94 | 21.42 | 21.44 | 21.44 | 12,500 |
Feb 26, 2024 | 21.71 | 21.75 | 21.52 | 21.70 | 21.70 | 10,100 |
Feb 23, 2024 | 21.56 | 21.94 | 21.56 | 21.88 | 21.88 | 11,200 |
Feb 22, 2024 | 21.87 | 21.87 | 21.41 | 21.74 | 21.74 | 21,100 |
Feb 21, 2024 | 21.96 | 22.22 | 21.75 | 22.02 | 22.02 | 15,000 |
Feb 20, 2024 | 22.37 | 22.65 | 22.08 | 22.11 | 22.11 | 20,500 |
Feb 16, 2024 | 22.73 | 22.94 | 22.65 | 22.68 | 22.68 | 30,400 |
Feb 15, 2024 | 21.88 | 22.90 | 21.71 | 22.75 | 22.75 | 38,400 |
Feb 14, 2024 | 21.59 | 21.74 | 21.08 | 21.69 | 21.69 | 30,300 |
Feb 13, 2024 | 21.95 | 22.08 | 20.93 | 21.29 | 21.29 | 40,200 |
Feb 12, 2024 | 22.10 | 23.00 | 22.10 | 22.68 | 22.68 | 29,700 |
Feb 09, 2024 | 21.75 | 22.29 | 21.52 | 22.00 | 22.00 | 35,000 |
Feb 08, 2024 | 21.62 | 21.80 | 21.56 | 21.66 | 21.66 | 15,200 |
Feb 07, 2024 | 21.58 | 21.72 | 20.72 | 21.53 | 21.53 | 25,300 |
Feb 06, 2024 | 21.70 | 22.03 | 21.07 | 21.63 | 21.63 | 26,600 |
Feb 05, 2024 | 22.14 | 22.29 | 21.74 | 21.90 | 21.90 | 43,300 |
Feb 02, 2024 | 22.53 | 22.98 | 22.38 | 22.47 | 22.47 | 23,800 |
Feb 01, 2024 | 23.15 | 23.17 | 22.36 | 22.91 | 22.91 | 37,100 |
Feb 01, 2024 | 0.08 Dividend | |||||
Jan 31, 2024 | 24.15 | 24.15 | 23.25 | 23.26 | 23.18 | 31,900 |
Jan 30, 2024 | 24.56 | 24.56 | 24.26 | 24.32 | 24.24 | 12,200 |
Jan 29, 2024 | 24.14 | 25.00 | 23.78 | 24.78 | 24.69 | 48,300 |
Jan 26, 2024 | 24.16 | 24.38 | 23.84 | 24.31 | 24.23 | 14,800 |
Jan 25, 2024 | 24.00 | 24.34 | 23.50 | 23.91 | 23.83 | 73,300 |
Jan 24, 2024 | 23.90 | 24.24 | 23.42 | 23.90 | 23.82 | 23,600 |
Jan 23, 2024 | 23.65 | 23.65 | 22.80 | 23.48 | 23.40 | 31,000 |
Jan 22, 2024 | 23.27 | 23.87 | 23.10 | 23.80 | 23.72 | 16,100 |
Jan 19, 2024 | 22.61 | 22.95 | 22.33 | 22.93 | 22.85 | 24,100 |
Jan 18, 2024 | 22.67 | 22.67 | 22.23 | 22.46 | 22.38 | 16,800 |
Jan 17, 2024 | 21.84 | 22.56 | 21.84 | 22.43 | 22.35 | 19,300 |
Jan 16, 2024 | 22.30 | 22.67 | 22.10 | 22.21 | 22.13 | 16,700 |
Jan 12, 2024 | 22.99 | 23.06 | 22.52 | 22.63 | 22.55 | 13,900 |
Jan 11, 2024 | 22.66 | 22.94 | 22.39 | 22.72 | 22.64 | 26,500 |
Jan 10, 2024 | 23.15 | 23.15 | 22.12 | 22.89 | 22.81 | 74,100 |
Jan 09, 2024 | 23.56 | 23.56 | 23.32 | 23.33 | 23.25 | 19,300 |
Jan 08, 2024 | 23.51 | 23.96 | 23.24 | 23.91 | 23.83 | 31,200 |
Jan 05, 2024 | 23.21 | 24.14 | 23.21 | 23.63 | 23.55 | 70,600 |
Jan 04, 2024 | 23.58 | 23.69 | 23.27 | 23.34 | 23.26 | 23,700 |
Jan 03, 2024 | 24.35 | 24.35 | 23.28 | 23.37 | 23.29 | 41,200 |
Jan 02, 2024 | 24.41 | 24.74 | 24.07 | 24.34 | 24.26 | 29,900 |
Dec 29, 2023 | 25.02 | 25.02 | 24.47 | 24.49 | 24.41 | 18,000 |
Dec 28, 2023 | 24.83 | 25.02 | 24.81 | 25.00 | 24.91 | 43,600 |
Dec 27, 2023 | 25.65 | 25.65 | 24.60 | 25.00 | 24.91 | 70,900 |
Dec 26, 2023 | 25.23 | 25.92 | 25.20 | 25.61 | 25.52 | 81,800 |
Dec 22, 2023 | 25.24 | 25.24 | 24.76 | 25.00 | 24.91 | 30,800 |
Dec 21, 2023 | 25.00 | 25.00 | 24.62 | 24.94 | 24.85 | 33,500 |
Dec 20, 2023 | 25.00 | 25.70 | 24.55 | 24.73 | 24.64 | 69,400 |
Dec 19, 2023 | 24.73 | 25.36 | 24.69 | 24.98 | 24.89 | 56,700 |
Dec 18, 2023 | 25.69 | 25.69 | 24.41 | 24.54 | 24.46 | 42,000 |
Dec 15, 2023 | 25.06 | 25.45 | 24.47 | 25.25 | 25.16 | 127,100 |
Dec 14, 2023 | 25.17 | 25.68 | 24.66 | 24.90 | 24.81 | 43,500 |
Dec 13, 2023 | 23.06 | 24.74 | 22.84 | 24.64 | 24.56 | 151,900 |
Dec 12, 2023 | 23.04 | 23.19 | 23.01 | 23.06 | 22.98 | 22,900 |
Dec 11, 2023 | 23.20 | 23.28 | 22.96 | 23.21 | 23.13 | 25,500 |
Dec 08, 2023 | 22.33 | 23.49 | 22.33 | 22.98 | 22.90 | 74,700 |
Dec 07, 2023 | 22.69 | 23.14 | 22.48 | 23.05 | 22.97 | 30,400 |
Dec 06, 2023 | 22.70 | 23.28 | 22.41 | 22.50 | 22.42 | 25,500 |
Dec 05, 2023 | 23.00 | 23.00 | 22.25 | 22.41 | 22.33 | 10,800 |
Dec 04, 2023 | 22.20 | 23.29 | 22.20 | 22.98 | 22.90 | 14,900 |
Dec 01, 2023 | 21.15 | 22.45 | 21.15 | 22.19 | 22.11 | 51,400 |
Nov 30, 2023 | 21.99 | 21.99 | 21.25 | 21.37 | 21.30 | 103,000 |
Nov 29, 2023 | 21.20 | 21.91 | 21.20 | 21.75 | 21.68 | 52,500 |
Nov 28, 2023 | 21.53 | 21.77 | 21.31 | 21.36 | 21.29 | 13,400 |
Nov 27, 2023 | 22.00 | 22.00 | 21.46 | 21.58 | 21.51 | 16,800 |
Nov 24, 2023 | 21.52 | 21.99 | 21.52 | 21.96 | 21.88 | 11,900 |
Nov 22, 2023 | 21.52 | 21.59 | 21.07 | 21.29 | 21.22 | 9,800 |
Nov 21, 2023 | 21.89 | 21.89 | 21.26 | 21.26 | 21.19 | 15,800 |
Nov 20, 2023 | 22.05 | 22.05 | 21.62 | 21.82 | 21.74 | 15,200 |
Nov 17, 2023 | 22.30 | 22.38 | 22.05 | 22.16 | 22.08 | 27,900 |
Nov 16, 2023 | 22.02 | 22.17 | 21.93 | 21.99 | 21.91 | 19,000 |
Nov 15, 2023 | 22.65 | 22.69 | 22.01 | 22.02 | 21.94 | 23,200 |
Nov 14, 2023 | 21.73 | 22.69 | 21.36 | 22.69 | 22.61 | 52,200 |
Nov 13, 2023 | 21.02 | 21.29 | 21.02 | 21.16 | 21.09 | 10,600 |
Nov 10, 2023 | 21.29 | 21.29 | 21.14 | 21.25 | 21.18 | 13,300 |
Nov 10, 2023 | 0.08 Dividend | |||||
Nov 09, 2023 | 21.43 | 21.43 | 20.84 | 21.14 | 20.99 | 12,500 |
Nov 08, 2023 | 21.26 | 21.30 | 21.12 | 21.24 | 21.09 | 14,400 |
Nov 07, 2023 | 21.32 | 21.51 | 21.20 | 21.45 | 21.30 | 14,100 |
Nov 06, 2023 | 21.50 | 21.62 | 21.40 | 21.51 | 21.35 | 15,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |