Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.98 | 22.94 | 21.98 | 22.79 | 22.79 | 38,377 |
Mar 27, 2024 | 22.76 | 22.90 | 22.65 | 22.83 | 22.83 | 13,600 |
Mar 26, 2024 | 22.93 | 22.99 | 22.63 | 22.79 | 22.79 | 21,400 |
Mar 25, 2024 | 22.42 | 22.97 | 22.42 | 22.77 | 22.77 | 23,200 |
Mar 22, 2024 | 22.75 | 23.00 | 22.53 | 22.60 | 22.60 | 20,500 |
Mar 21, 2024 | 22.70 | 22.81 | 22.46 | 22.72 | 22.72 | 14,100 |
Mar 20, 2024 | 22.57 | 22.73 | 22.39 | 22.62 | 22.62 | 17,800 |
Mar 19, 2024 | 22.60 | 22.60 | 22.28 | 22.48 | 22.48 | 7,800 |
Mar 18, 2024 | 22.49 | 22.60 | 22.34 | 22.44 | 22.44 | 34,600 |
Mar 15, 2024 | 22.27 | 22.44 | 22.10 | 22.44 | 22.44 | 30,700 |
Mar 14, 2024 | 22.11 | 22.29 | 21.96 | 22.18 | 22.18 | 16,200 |
Mar 13, 2024 | 22.04 | 22.22 | 22.00 | 22.08 | 22.08 | 9,100 |
Mar 12, 2024 | 22.12 | 22.33 | 21.67 | 21.85 | 21.85 | 15,500 |
Mar 11, 2024 | 21.90 | 22.13 | 21.70 | 21.98 | 21.98 | 22,800 |
Mar 08, 2024 | 22.34 | 22.36 | 21.83 | 21.97 | 21.97 | 13,400 |
Mar 07, 2024 | 22.12 | 22.35 | 21.30 | 22.21 | 22.21 | 26,300 |
Mar 06, 2024 | 21.79 | 22.18 | 21.73 | 22.00 | 22.00 | 23,400 |
Mar 05, 2024 | 21.68 | 21.97 | 21.48 | 21.90 | 21.90 | 17,900 |
Mar 04, 2024 | 21.67 | 21.87 | 21.52 | 21.66 | 21.66 | 36,900 |
Mar 01, 2024 | 21.27 | 21.71 | 21.27 | 21.71 | 21.71 | 34,900 |
Feb 29, 2024 | 21.18 | 21.79 | 21.11 | 21.43 | 21.43 | 66,000 |
Feb 28, 2024 | 21.64 | 21.97 | 21.22 | 21.30 | 21.30 | 79,600 |
Feb 27, 2024 | 21.68 | 22.04 | 21.32 | 21.45 | 21.45 | 89,100 |
Feb 26, 2024 | 21.95 | 22.39 | 21.35 | 21.60 | 21.60 | 47,900 |
Feb 23, 2024 | 21.70 | 21.98 | 21.56 | 21.80 | 21.80 | 34,800 |
Feb 22, 2024 | 22.25 | 22.25 | 21.79 | 21.81 | 21.81 | 33,800 |
Feb 21, 2024 | 21.58 | 22.17 | 21.58 | 22.10 | 22.10 | 42,900 |
Feb 20, 2024 | 21.90 | 22.05 | 21.60 | 21.78 | 21.78 | 35,400 |
Feb 16, 2024 | 21.72 | 22.17 | 21.64 | 21.96 | 21.96 | 34,100 |
Feb 15, 2024 | 21.74 | 22.10 | 21.64 | 21.94 | 21.94 | 6,500 |
Feb 14, 2024 | 21.75 | 22.04 | 21.65 | 21.70 | 21.70 | 32,100 |
Feb 13, 2024 | 22.14 | 22.23 | 21.64 | 21.83 | 21.83 | 29,400 |
Feb 12, 2024 | 22.48 | 22.59 | 22.05 | 22.29 | 22.29 | 33,200 |
Feb 09, 2024 | 22.37 | 22.55 | 22.12 | 22.34 | 22.34 | 26,200 |
Feb 08, 2024 | 21.68 | 22.43 | 21.60 | 22.43 | 22.43 | 56,900 |
Feb 07, 2024 | 21.97 | 22.01 | 21.63 | 21.96 | 21.96 | 24,900 |
Feb 06, 2024 | 21.43 | 22.01 | 21.43 | 21.80 | 21.80 | 37,300 |
Feb 05, 2024 | 21.87 | 22.18 | 21.01 | 21.60 | 21.60 | 128,200 |
Feb 02, 2024 | 22.47 | 22.56 | 21.46 | 22.13 | 22.13 | 64,500 |
Feb 01, 2024 | 23.00 | 23.24 | 22.52 | 22.52 | 22.52 | 80,200 |
Feb 01, 2024 | 0.525 Dividend | |||||
Jan 31, 2024 | 23.96 | 24.13 | 23.41 | 23.51 | 22.99 | 53,200 |
Jan 30, 2024 | 24.19 | 24.19 | 23.71 | 23.80 | 23.27 | 48,900 |
Jan 29, 2024 | 24.12 | 24.16 | 23.75 | 24.03 | 23.49 | 117,100 |
Jan 26, 2024 | 23.86 | 24.02 | 23.65 | 24.01 | 23.47 | 47,500 |
Jan 25, 2024 | 23.50 | 23.86 | 23.48 | 23.86 | 23.33 | 55,000 |
Jan 24, 2024 | 23.64 | 23.99 | 23.40 | 23.48 | 22.96 | 53,200 |
Jan 23, 2024 | 23.70 | 23.81 | 23.40 | 23.56 | 23.03 | 40,800 |
Jan 22, 2024 | 23.00 | 23.64 | 23.00 | 23.60 | 23.07 | 31,100 |
Jan 19, 2024 | 23.11 | 23.45 | 22.94 | 23.04 | 22.53 | 19,600 |
Jan 18, 2024 | 23.06 | 23.43 | 22.61 | 22.94 | 22.43 | 24,100 |
Jan 17, 2024 | 23.36 | 23.36 | 22.65 | 22.81 | 22.30 | 47,400 |
Jan 16, 2024 | 23.59 | 23.66 | 23.27 | 23.36 | 22.84 | 14,900 |
Jan 12, 2024 | 23.30 | 23.50 | 23.12 | 23.44 | 22.92 | 16,300 |
Jan 11, 2024 | 23.20 | 23.28 | 23.01 | 23.24 | 22.72 | 20,000 |
Jan 10, 2024 | 23.48 | 23.69 | 23.11 | 23.17 | 22.65 | 19,100 |
Jan 09, 2024 | 23.50 | 23.55 | 23.00 | 23.25 | 22.73 | 39,300 |
Jan 08, 2024 | 23.50 | 23.80 | 23.21 | 23.61 | 23.08 | 39,200 |
Jan 05, 2024 | 23.57 | 23.68 | 23.43 | 23.57 | 23.04 | 21,600 |
Jan 04, 2024 | 23.88 | 23.88 | 23.20 | 23.37 | 22.85 | 68,700 |
Jan 03, 2024 | 23.62 | 23.90 | 23.27 | 23.46 | 22.94 | 56,400 |
Jan 02, 2024 | 22.85 | 23.74 | 22.70 | 23.46 | 22.94 | 130,100 |
Dec 29, 2023 | 22.82 | 22.93 | 22.65 | 22.80 | 22.29 | 31,500 |
Dec 28, 2023 | 22.98 | 23.11 | 22.64 | 22.64 | 22.13 | 29,300 |
Dec 27, 2023 | 22.95 | 23.06 | 22.76 | 22.84 | 22.33 | 14,500 |
Dec 26, 2023 | 22.74 | 23.15 | 22.74 | 22.84 | 22.33 | 27,700 |
Dec 22, 2023 | 23.11 | 23.33 | 22.51 | 22.51 | 22.01 | 33,600 |
Dec 21, 2023 | 22.90 | 23.30 | 22.74 | 23.18 | 22.66 | 34,100 |
Dec 20, 2023 | 22.25 | 22.92 | 22.25 | 22.58 | 22.08 | 56,900 |
Dec 19, 2023 | 22.12 | 22.59 | 21.97 | 22.40 | 21.90 | 28,700 |
Dec 18, 2023 | 21.98 | 22.22 | 21.75 | 21.90 | 21.41 | 58,200 |
Dec 15, 2023 | 22.80 | 23.01 | 21.60 | 21.70 | 21.22 | 288,500 |
Dec 14, 2023 | 22.70 | 23.40 | 22.58 | 22.72 | 22.21 | 72,700 |
Dec 13, 2023 | 22.25 | 22.82 | 22.10 | 22.68 | 22.17 | 82,700 |
Dec 12, 2023 | 22.54 | 22.57 | 22.06 | 22.11 | 21.62 | 43,100 |
Dec 11, 2023 | 23.16 | 23.16 | 22.37 | 22.52 | 22.02 | 107,200 |
Dec 08, 2023 | 22.99 | 23.39 | 22.98 | 23.15 | 22.63 | 67,600 |
Dec 07, 2023 | 22.33 | 22.84 | 22.23 | 22.77 | 22.26 | 54,400 |
Dec 06, 2023 | 23.16 | 23.16 | 22.34 | 22.48 | 21.98 | 54,100 |
Dec 05, 2023 | 23.60 | 23.60 | 22.93 | 22.93 | 22.42 | 25,000 |
Dec 04, 2023 | 23.20 | 23.75 | 23.06 | 23.20 | 22.68 | 35,000 |
Dec 01, 2023 | 23.54 | 23.85 | 22.57 | 23.15 | 22.63 | 51,500 |
Nov 30, 2023 | 23.50 | 23.89 | 23.35 | 23.73 | 23.20 | 65,200 |
Nov 29, 2023 | 22.83 | 23.36 | 22.64 | 23.35 | 22.83 | 59,700 |
Nov 28, 2023 | 22.56 | 23.04 | 22.34 | 22.90 | 22.39 | 36,000 |
Nov 27, 2023 | 22.23 | 22.99 | 22.23 | 22.71 | 22.20 | 56,800 |
Nov 24, 2023 | 22.64 | 22.70 | 22.37 | 22.52 | 22.02 | 7,100 |
Nov 22, 2023 | 22.30 | 22.51 | 21.98 | 22.44 | 21.94 | 21,900 |
Nov 21, 2023 | 22.38 | 22.38 | 21.87 | 22.26 | 21.76 | 30,100 |
Nov 20, 2023 | 22.51 | 22.78 | 22.18 | 22.21 | 21.71 | 48,700 |
Nov 17, 2023 | 22.09 | 22.65 | 22.09 | 22.42 | 21.92 | 23,800 |
Nov 16, 2023 | 22.30 | 22.58 | 21.77 | 22.23 | 21.73 | 41,400 |
Nov 15, 2023 | 22.27 | 22.57 | 22.26 | 22.49 | 21.99 | 20,900 |
Nov 14, 2023 | 22.54 | 22.62 | 22.24 | 22.32 | 21.82 | 25,600 |
Nov 13, 2023 | 21.99 | 22.54 | 21.95 | 22.33 | 21.83 | 44,200 |
Nov 10, 2023 | 22.67 | 22.89 | 21.81 | 21.91 | 21.42 | 42,300 |
Nov 09, 2023 | 20.88 | 22.89 | 20.88 | 22.32 | 21.82 | 81,900 |
Nov 08, 2023 | 21.18 | 21.25 | 20.80 | 21.25 | 20.78 | 31,200 |
Nov 07, 2023 | 22.01 | 22.20 | 20.69 | 21.29 | 20.81 | 64,500 |
Nov 06, 2023 | 22.37 | 22.57 | 22.10 | 22.19 | 21.69 | 31,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |