Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.34 | 23.53 | 23.26 | 23.35 | 23.35 | 23,300 |
Mar 27, 2024 | 23.58 | 23.65 | 23.45 | 23.65 | 23.65 | 27,500 |
Mar 26, 2024 | 23.67 | 23.74 | 23.46 | 23.55 | 23.55 | 16,500 |
Mar 25, 2024 | 23.65 | 23.70 | 23.56 | 23.63 | 23.63 | 13,500 |
Mar 22, 2024 | 23.69 | 23.71 | 23.41 | 23.66 | 23.66 | 19,000 |
Mar 21, 2024 | 23.69 | 23.89 | 23.50 | 23.57 | 23.57 | 47,800 |
Mar 20, 2024 | 23.40 | 23.61 | 23.32 | 23.61 | 23.61 | 78,600 |
Mar 19, 2024 | 23.37 | 23.45 | 23.32 | 23.34 | 23.34 | 12,500 |
Mar 18, 2024 | 23.36 | 23.47 | 23.28 | 23.47 | 23.47 | 25,700 |
Mar 15, 2024 | 23.23 | 23.47 | 23.23 | 23.36 | 23.36 | 12,500 |
Mar 14, 2024 | 23.40 | 23.55 | 23.26 | 23.31 | 23.31 | 7,600 |
Mar 13, 2024 | 23.41 | 23.54 | 23.26 | 23.54 | 23.54 | 19,000 |
Mar 12, 2024 | 23.39 | 23.48 | 23.29 | 23.43 | 23.43 | 17,200 |
Mar 11, 2024 | 23.38 | 23.44 | 23.23 | 23.34 | 23.34 | 11,200 |
Mar 08, 2024 | 23.38 | 23.45 | 23.26 | 23.36 | 23.36 | 33,800 |
Mar 07, 2024 | 23.36 | 23.55 | 23.26 | 23.39 | 23.39 | 37,900 |
Mar 06, 2024 | 23.34 | 23.48 | 23.08 | 23.22 | 23.22 | 22,800 |
Mar 05, 2024 | 23.45 | 23.58 | 23.25 | 23.29 | 23.29 | 16,700 |
Mar 04, 2024 | 23.37 | 23.47 | 23.35 | 23.35 | 23.35 | 11,200 |
Mar 01, 2024 | 23.40 | 23.56 | 23.37 | 23.41 | 23.41 | 18,700 |
Feb 29, 2024 | 23.52 | 23.69 | 23.36 | 23.36 | 23.36 | 16,500 |
Feb 28, 2024 | 23.69 | 23.77 | 23.49 | 23.51 | 23.51 | 10,100 |
Feb 27, 2024 | 23.81 | 23.82 | 23.55 | 23.68 | 23.68 | 7,200 |
Feb 26, 2024 | 23.73 | 23.91 | 23.73 | 23.84 | 23.84 | 5,600 |
Feb 23, 2024 | 23.56 | 23.77 | 23.45 | 23.75 | 23.75 | 11,000 |
Feb 22, 2024 | 23.64 | 23.75 | 23.40 | 23.43 | 23.43 | 15,900 |
Feb 21, 2024 | 24.07 | 24.07 | 23.49 | 23.51 | 23.51 | 18,600 |
Feb 20, 2024 | 23.98 | 24.25 | 23.98 | 24.02 | 24.02 | 6,100 |
Feb 16, 2024 | 23.99 | 24.00 | 23.95 | 23.98 | 23.98 | 10,500 |
Feb 15, 2024 | 23.99 | 24.18 | 23.90 | 24.00 | 24.00 | 5,900 |
Feb 14, 2024 | 24.10 | 24.12 | 23.90 | 24.05 | 24.05 | 6,300 |
Feb 13, 2024 | 24.35 | 24.35 | 24.00 | 24.00 | 24.00 | 5,800 |
Feb 12, 2024 | 24.36 | 24.50 | 24.21 | 24.43 | 24.43 | 8,700 |
Feb 09, 2024 | 24.21 | 24.34 | 24.11 | 24.25 | 24.25 | 17,600 |
Feb 08, 2024 | 24.41 | 24.71 | 24.21 | 24.21 | 24.21 | 7,200 |
Feb 07, 2024 | 24.63 | 24.66 | 24.22 | 24.22 | 24.22 | 5,500 |
Feb 06, 2024 | 24.65 | 24.67 | 24.23 | 24.55 | 24.55 | 7,500 |
Feb 05, 2024 | 24.43 | 24.61 | 24.43 | 24.60 | 24.60 | 9,300 |
Feb 02, 2024 | 24.28 | 24.52 | 24.28 | 24.50 | 24.50 | 6,000 |
Feb 01, 2024 | 24.48 | 24.48 | 24.01 | 24.28 | 24.28 | 11,100 |
Jan 31, 2024 | 24.30 | 24.51 | 24.10 | 24.35 | 24.35 | 18,700 |
Jan 30, 2024 | 24.24 | 24.42 | 24.24 | 24.36 | 24.36 | 3,600 |
Jan 29, 2024 | 24.24 | 24.25 | 24.09 | 24.20 | 24.20 | 11,800 |
Jan 26, 2024 | 24.12 | 24.34 | 24.04 | 24.14 | 24.14 | 7,300 |
Jan 25, 2024 | 24.16 | 24.30 | 23.83 | 24.22 | 24.22 | 7,100 |
Jan 24, 2024 | 23.58 | 23.98 | 23.58 | 23.80 | 23.80 | 4,400 |
Jan 23, 2024 | 23.81 | 23.90 | 23.41 | 23.45 | 23.45 | 15,100 |
Jan 22, 2024 | 23.63 | 23.98 | 23.51 | 23.75 | 23.75 | 16,300 |
Jan 19, 2024 | 23.38 | 23.63 | 23.35 | 23.56 | 23.56 | 17,900 |
Jan 18, 2024 | 23.46 | 23.65 | 23.25 | 23.36 | 23.36 | 13,100 |
Jan 17, 2024 | 23.38 | 24.30 | 23.38 | 23.55 | 23.55 | 17,900 |
Jan 16, 2024 | 23.89 | 23.90 | 23.31 | 23.65 | 23.65 | 25,500 |
Jan 12, 2024 | 23.65 | 23.85 | 23.55 | 23.79 | 23.79 | 7,400 |
Jan 11, 2024 | 23.36 | 23.65 | 23.36 | 23.63 | 23.63 | 8,900 |
Jan 10, 2024 | 23.47 | 23.65 | 23.44 | 23.65 | 23.65 | 2,800 |
Jan 09, 2024 | 23.28 | 23.55 | 23.28 | 23.55 | 23.55 | 7,000 |
Jan 08, 2024 | 23.00 | 23.40 | 23.00 | 23.36 | 23.36 | 19,500 |
Jan 05, 2024 | 22.64 | 23.00 | 22.64 | 23.00 | 23.00 | 9,400 |
Jan 04, 2024 | 23.06 | 23.06 | 22.88 | 22.99 | 22.99 | 10,400 |
Jan 03, 2024 | 22.84 | 23.00 | 22.65 | 22.70 | 22.70 | 16,600 |
Jan 02, 2024 | 22.48 | 22.84 | 22.48 | 22.84 | 22.84 | 13,600 |
Dec 29, 2023 | 22.75 | 22.80 | 22.47 | 22.50 | 22.50 | 13,000 |
Dec 28, 2023 | 22.79 | 22.90 | 22.52 | 22.70 | 22.70 | 9,900 |
Dec 28, 2023 | 0.41 Dividend | |||||
Dec 27, 2023 | 22.91 | 23.13 | 22.79 | 23.05 | 22.64 | 19,000 |
Dec 26, 2023 | 22.78 | 22.95 | 22.68 | 22.80 | 22.39 | 18,000 |
Dec 22, 2023 | 22.94 | 22.95 | 22.65 | 22.95 | 22.54 | 6,600 |
Dec 21, 2023 | 22.75 | 22.94 | 22.75 | 22.84 | 22.44 | 11,000 |
Dec 20, 2023 | 22.69 | 22.98 | 22.55 | 22.71 | 22.31 | 16,200 |
Dec 19, 2023 | 22.60 | 22.95 | 22.60 | 22.63 | 22.23 | 8,400 |
Dec 18, 2023 | 22.53 | 23.04 | 22.53 | 22.59 | 22.19 | 15,400 |
Dec 15, 2023 | 22.66 | 22.96 | 22.50 | 22.60 | 22.20 | 12,300 |
Dec 14, 2023 | 22.59 | 22.98 | 22.55 | 22.66 | 22.26 | 12,000 |
Dec 13, 2023 | 22.30 | 22.73 | 22.30 | 22.50 | 22.10 | 14,600 |
Dec 12, 2023 | 22.31 | 22.50 | 22.31 | 22.50 | 22.10 | 10,400 |
Dec 11, 2023 | 22.01 | 22.30 | 21.91 | 22.29 | 21.89 | 15,000 |
Dec 08, 2023 | 22.22 | 22.42 | 21.92 | 22.16 | 21.77 | 8,600 |
Dec 07, 2023 | 22.42 | 22.45 | 22.22 | 22.25 | 21.86 | 10,500 |
Dec 06, 2023 | 22.57 | 22.64 | 22.31 | 22.31 | 21.91 | 15,200 |
Dec 05, 2023 | 22.22 | 22.61 | 22.22 | 22.48 | 22.08 | 12,900 |
Dec 04, 2023 | 22.17 | 22.64 | 22.16 | 22.29 | 21.89 | 31,800 |
Dec 01, 2023 | 22.20 | 22.57 | 21.90 | 22.57 | 22.17 | 9,300 |
Nov 30, 2023 | 21.77 | 22.16 | 21.77 | 22.16 | 21.77 | 16,600 |
Nov 29, 2023 | 21.70 | 22.15 | 21.70 | 21.73 | 21.34 | 10,100 |
Nov 28, 2023 | 21.71 | 22.10 | 21.66 | 21.66 | 21.27 | 12,800 |
Nov 27, 2023 | 21.53 | 21.99 | 21.53 | 21.82 | 21.43 | 18,600 |
Nov 24, 2023 | 21.75 | 21.77 | 21.40 | 21.40 | 21.02 | 11,100 |
Nov 22, 2023 | 21.70 | 21.91 | 21.70 | 21.75 | 21.36 | 8,600 |
Nov 21, 2023 | 21.72 | 21.81 | 21.70 | 21.72 | 21.33 | 14,100 |
Nov 20, 2023 | 22.26 | 22.29 | 21.70 | 21.70 | 21.31 | 17,300 |
Nov 17, 2023 | 21.98 | 22.11 | 21.73 | 21.80 | 21.41 | 9,000 |
Nov 16, 2023 | 21.85 | 21.99 | 21.80 | 21.99 | 21.60 | 4,600 |
Nov 15, 2023 | 22.10 | 22.17 | 21.90 | 22.00 | 21.61 | 6,300 |
Nov 14, 2023 | 21.95 | 22.06 | 21.83 | 22.05 | 21.66 | 8,400 |
Nov 13, 2023 | 21.50 | 21.83 | 21.50 | 21.77 | 21.38 | 6,100 |
Nov 10, 2023 | 21.80 | 21.83 | 21.51 | 21.54 | 21.16 | 2,700 |
Nov 09, 2023 | 21.66 | 21.74 | 21.25 | 21.25 | 20.87 | 6,300 |
Nov 08, 2023 | 21.50 | 22.00 | 21.50 | 21.75 | 21.36 | 5,400 |
Nov 07, 2023 | 21.54 | 21.73 | 21.54 | 21.56 | 21.18 | 9,100 |
Nov 06, 2023 | 21.81 | 22.06 | 21.50 | 21.50 | 21.12 | 6,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |