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 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Feb 20, 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | - |
Feb 16, 2024 | 21.51 | 21.51 | 21.39 | 21.39 | 21.39 | 1,119 |
Feb 15, 2024 | 21.35 | 21.44 | 21.35 | 21.39 | 21.39 | 2,587 |
Feb 14, 2024 | 21.38 | 21.42 | 21.36 | 21.36 | 21.36 | 1,283 |
Feb 13, 2024 | 21.43 | 21.47 | 21.43 | 21.45 | 21.45 | 1,503 |
Feb 12, 2024 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 548 |
Feb 09, 2024 | 21.45 | 21.45 | 21.36 | 21.37 | 21.37 | 3,005 |
Feb 08, 2024 | 21.38 | 21.48 | 21.38 | 21.48 | 21.48 | 228 |
Feb 07, 2024 | 21.48 | 21.48 | 21.36 | 21.36 | 21.36 | 424 |
Feb 06, 2024 | 21.36 | 21.39 | 21.36 | 21.37 | 21.37 | 1,680 |
Feb 05, 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 745 |
Feb 02, 2024 | 21.36 | 21.41 | 21.36 | 21.37 | 21.37 | 593 |
Feb 01, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 531 |
Jan 31, 2024 | 21.43 | 21.43 | 21.36 | 21.36 | 21.36 | 989 |
Jan 30, 2024 | 21.36 | 21.46 | 21.36 | 21.36 | 21.36 | 2,386 |
Jan 29, 2024 | 21.36 | 21.43 | 21.36 | 21.37 | 21.37 | 5,031 |
Jan 26, 2024 | 21.35 | 21.46 | 21.35 | 21.38 | 21.38 | 9,143 |
Jan 25, 2024 | 21.42 | 21.42 | 21.35 | 21.35 | 21.35 | 374 |
Jan 24, 2024 | 21.51 | 21.55 | 21.27 | 21.27 | 21.27 | 922 |
Jan 23, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 204 |
Jan 22, 2024 | 21.20 | 21.38 | 21.20 | 21.32 | 21.32 | 3,038 |
Jan 19, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 232 |
Jan 18, 2024 | 21.38 | 21.40 | 21.38 | 21.39 | 21.39 | 554 |
Jan 17, 2024 | 21.25 | 21.27 | 21.21 | 21.27 | 21.27 | 630 |
Jan 16, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 303 |
Jan 12, 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 21.94 | 1,189 |
Jan 11, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 29 |
Jan 10, 2024 | 21.94 | 22.09 | 21.94 | 22.09 | 22.09 | 523 |
Jan 09, 2024 | 21.96 | 21.96 | 21.85 | 21.85 | 21.85 | 331 |
Jan 08, 2024 | 21.83 | 22.05 | 21.79 | 22.05 | 22.05 | 845 |
Jan 05, 2024 | 21.66 | 21.77 | 21.66 | 21.70 | 21.70 | 1,090 |
Jan 04, 2024 | 21.71 | 21.71 | 21.62 | 21.62 | 21.62 | 321 |
Jan 03, 2024 | 22.07 | 22.07 | 21.97 | 21.97 | 21.97 | 1,722 |
Jan 02, 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 33 |
Dec 29, 2023 | 22.62 | 22.64 | 22.60 | 22.60 | 22.60 | 953 |
Dec 28, 2023 | 22.76 | 22.76 | 22.74 | 22.74 | 22.74 | 574 |
Dec 28, 2023 | 0.251975 Dividend | |||||
Dec 27, 2023 | 22.77 | 22.88 | 22.77 | 22.88 | 22.63 | 2,362 |
Dec 26, 2023 | 22.66 | 22.82 | 22.64 | 22.82 | 22.57 | 999 |
Dec 22, 2023 | 22.65 | 22.74 | 22.60 | 22.64 | 22.39 | 1,504 |
Dec 21, 2023 | 22.97 | 23.03 | 22.86 | 23.03 | 22.78 | 419 |
Dec 20, 2023 | 23.12 | 23.12 | 22.65 | 22.79 | 22.54 | 7,991 |
Dec 19, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 22.84 | 16 |
Dec 18, 2023 | 22.75 | 22.76 | 22.71 | 22.73 | 22.48 | 1,563 |
Dec 15, 2023 | 22.81 | 22.83 | 22.81 | 22.83 | 22.58 | 256 |
Dec 14, 2023 | 23.07 | 23.07 | 22.97 | 23.00 | 22.75 | 911 |
Dec 13, 2023 | 22.28 | 22.91 | 22.28 | 22.91 | 22.66 | 181 |
Dec 12, 2023 | 22.45 | 22.53 | 22.45 | 22.53 | 22.28 | 264 |
Dec 11, 2023 | 22.57 | 22.57 | 22.57 | 22.57 | 22.32 | 35 |
Dec 08, 2023 | 22.49 | 22.57 | 22.46 | 22.57 | 22.33 | 1,028 |
Dec 07, 2023 | 22.57 | 22.60 | 22.52 | 22.60 | 22.35 | 1,943 |
Dec 06, 2023 | 22.69 | 22.69 | 22.53 | 22.53 | 22.28 | 385 |
Dec 05, 2023 | 22.57 | 22.65 | 22.53 | 22.53 | 22.28 | 566 |
Dec 04, 2023 | 22.76 | 22.81 | 22.65 | 22.71 | 22.46 | 6,380 |
Dec 01, 2023 | 22.38 | 22.73 | 22.38 | 22.73 | 22.48 | 947 |
Nov 30, 2023 | 22.24 | 22.26 | 22.17 | 22.26 | 22.02 | 309 |
Nov 29, 2023 | 22.19 | 22.31 | 22.19 | 22.31 | 22.06 | 386 |
Nov 28, 2023 | 22.16 | 22.16 | 21.98 | 22.11 | 21.87 | 440 |
Nov 27, 2023 | 21.93 | 22.03 | 21.92 | 22.03 | 21.79 | 28,605 |
Nov 24, 2023 | 21.94 | 21.94 | 21.93 | 21.94 | 21.70 | 236 |
Nov 22, 2023 | 21.97 | 21.97 | 21.97 | 21.97 | 21.73 | 71 |
Nov 21, 2023 | 21.94 | 21.94 | 21.81 | 21.83 | 21.59 | 396 |
Nov 20, 2023 | 21.67 | 21.86 | 21.66 | 21.86 | 21.62 | 1,713 |
Nov 17, 2023 | 21.43 | 21.56 | 21.43 | 21.56 | 21.32 | 260 |
Nov 16, 2023 | 21.24 | 21.36 | 21.24 | 21.36 | 21.12 | 172 |
Nov 15, 2023 | 21.74 | 21.74 | 21.49 | 21.70 | 21.46 | 7,056 |
Nov 14, 2023 | 21.23 | 21.54 | 21.23 | 21.54 | 21.30 | 3,351 |
Nov 13, 2023 | 21.02 | 21.13 | 21.02 | 21.08 | 20.85 | 2,378 |
Nov 10, 2023 | 21.09 | 21.31 | 21.05 | 21.31 | 21.08 | 513 |
Nov 09, 2023 | 21.44 | 21.44 | 21.20 | 21.27 | 21.03 | 430 |
Nov 08, 2023 | 21.50 | 21.50 | 21.36 | 21.40 | 21.16 | 1,577 |
Nov 07, 2023 | 21.41 | 21.52 | 21.41 | 21.52 | 21.28 | 373 |
Nov 06, 2023 | 21.34 | 21.40 | 21.30 | 21.40 | 21.16 | 603 |
Nov 03, 2023 | 21.38 | 21.49 | 21.38 | 21.49 | 21.25 | 714 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |