Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.89 | 22.95 | 22.89 | 22.94 | 22.94 | 29,600 |
Mar 27, 2024 | 22.69 | 22.73 | 22.66 | 22.71 | 22.71 | 72,000 |
Mar 26, 2024 | 22.61 | 22.64 | 22.58 | 22.62 | 22.62 | 23,000 |
Mar 25, 2024 | 22.48 | 22.56 | 22.48 | 22.50 | 22.50 | 29,800 |
Mar 22, 2024 | 22.55 | 22.59 | 22.46 | 22.47 | 22.47 | 30,900 |
Mar 21, 2024 | 22.56 | 22.64 | 22.52 | 22.54 | 22.54 | 41,800 |
Mar 20, 2024 | 22.46 | 22.53 | 22.38 | 22.46 | 22.46 | 67,900 |
Mar 19, 2024 | 22.53 | 22.57 | 22.40 | 22.42 | 22.42 | 32,200 |
Mar 18, 2024 | 22.71 | 22.75 | 22.62 | 22.63 | 22.63 | 51,200 |
Mar 15, 2024 | 22.88 | 22.88 | 22.63 | 22.65 | 22.65 | 28,000 |
Mar 14, 2024 | 22.77 | 23.24 | 22.77 | 22.80 | 22.80 | 38,200 |
Mar 13, 2024 | 22.95 | 22.95 | 22.61 | 22.64 | 22.64 | 54,100 |
Mar 12, 2024 | 23.20 | 23.28 | 23.10 | 23.15 | 23.15 | 56,700 |
Mar 11, 2024 | 23.35 | 23.35 | 23.24 | 23.24 | 23.24 | 24,200 |
Mar 08, 2024 | 23.44 | 23.49 | 23.38 | 23.38 | 23.38 | 26,800 |
Mar 07, 2024 | 23.41 | 23.44 | 23.40 | 23.42 | 23.42 | 44,300 |
Mar 06, 2024 | 23.33 | 23.45 | 23.33 | 23.39 | 23.39 | 36,100 |
Mar 05, 2024 | 23.40 | 23.40 | 23.28 | 23.28 | 23.28 | 27,700 |
Mar 04, 2024 | 23.42 | 23.47 | 23.40 | 23.41 | 23.41 | 23,000 |
Mar 01, 2024 | 23.27 | 23.44 | 23.27 | 23.41 | 23.41 | 41,700 |
Feb 29, 2024 | 23.09 | 23.12 | 23.07 | 23.08 | 23.08 | 15,000 |
Feb 28, 2024 | 23.19 | 23.29 | 22.88 | 22.97 | 22.97 | 41,000 |
Feb 27, 2024 | 23.16 | 23.23 | 23.15 | 23.19 | 23.19 | 27,800 |
Feb 26, 2024 | 23.10 | 23.20 | 23.10 | 23.12 | 23.12 | 26,700 |
Feb 23, 2024 | 23.27 | 23.32 | 23.09 | 23.18 | 23.18 | 63,000 |
Feb 22, 2024 | 23.17 | 23.34 | 23.17 | 23.30 | 23.30 | 33,300 |
Feb 21, 2024 | 23.08 | 23.30 | 22.99 | 23.01 | 23.01 | 47,900 |
Feb 20, 2024 | 23.40 | 23.40 | 23.19 | 23.20 | 23.20 | 75,100 |
Feb 16, 2024 | 23.01 | 23.16 | 22.96 | 23.11 | 23.11 | 37,600 |
Feb 15, 2024 | 22.98 | 23.15 | 22.92 | 23.03 | 23.03 | 59,600 |
Feb 14, 2024 | 22.54 | 22.95 | 22.54 | 22.92 | 22.92 | 34,800 |
Feb 13, 2024 | 22.57 | 22.61 | 22.43 | 22.49 | 22.49 | 47,300 |
Feb 12, 2024 | 22.68 | 22.83 | 22.56 | 22.58 | 22.58 | 72,600 |
Feb 09, 2024 | 22.87 | 22.87 | 22.73 | 22.76 | 22.76 | 32,700 |
Feb 08, 2024 | 22.85 | 22.91 | 22.70 | 22.72 | 22.72 | 25,700 |
Feb 07, 2024 | 22.86 | 23.16 | 22.77 | 22.87 | 22.87 | 43,000 |
Feb 06, 2024 | 22.59 | 22.86 | 22.59 | 22.77 | 22.77 | 59,500 |
Feb 05, 2024 | 22.82 | 22.83 | 22.54 | 22.54 | 22.54 | 68,900 |
Feb 02, 2024 | 22.75 | 22.81 | 22.64 | 22.73 | 22.73 | 47,100 |
Feb 01, 2024 | 22.60 | 22.71 | 22.52 | 22.70 | 22.70 | 32,700 |
Jan 31, 2024 | 22.43 | 22.53 | 22.43 | 22.46 | 22.46 | 30,000 |
Jan 30, 2024 | 22.40 | 22.40 | 22.14 | 22.26 | 22.26 | 28,100 |
Jan 29, 2024 | 22.33 | 22.56 | 22.32 | 22.47 | 22.47 | 37,800 |
Jan 26, 2024 | 22.22 | 22.23 | 22.13 | 22.15 | 22.15 | 67,300 |
Jan 25, 2024 | 22.30 | 22.30 | 22.09 | 22.16 | 22.16 | 22,300 |
Jan 24, 2024 | 22.39 | 22.42 | 22.28 | 22.30 | 22.30 | 47,600 |
Jan 23, 2024 | 22.37 | 22.39 | 22.15 | 22.18 | 22.18 | 53,300 |
Jan 22, 2024 | 22.49 | 22.63 | 22.49 | 22.57 | 22.57 | 28,100 |
Jan 19, 2024 | 22.36 | 22.95 | 22.32 | 22.42 | 22.42 | 26,600 |
Jan 18, 2024 | 22.18 | 22.44 | 22.18 | 22.27 | 22.27 | 49,800 |
Jan 17, 2024 | 22.35 | 22.35 | 22.13 | 22.16 | 22.16 | 65,300 |
Jan 16, 2024 | 22.50 | 22.93 | 22.50 | 22.59 | 22.59 | 180,600 |
Jan 12, 2024 | 22.53 | 22.67 | 22.40 | 22.54 | 22.54 | 119,200 |
Jan 11, 2024 | 21.91 | 21.94 | 21.83 | 21.92 | 21.92 | 48,000 |
Jan 10, 2024 | 21.87 | 22.00 | 21.83 | 21.89 | 21.89 | 65,200 |
Jan 09, 2024 | 21.72 | 21.82 | 21.70 | 21.72 | 21.72 | 18,300 |
Jan 08, 2024 | 21.84 | 21.84 | 21.75 | 21.80 | 21.80 | 16,300 |
Jan 05, 2024 | 21.65 | 21.91 | 21.65 | 21.80 | 21.80 | 66,000 |
Jan 04, 2024 | 21.51 | 21.71 | 21.51 | 21.70 | 21.70 | 28,900 |
Jan 03, 2024 | 21.41 | 21.50 | 21.38 | 21.38 | 21.38 | 43,500 |
Jan 02, 2024 | 21.46 | 21.59 | 21.38 | 21.40 | 21.40 | 68,200 |
Dec 29, 2023 | 21.56 | 21.58 | 21.47 | 21.47 | 21.47 | 26,000 |
Dec 28, 2023 | 21.63 | 21.78 | 21.50 | 21.55 | 21.55 | 47,500 |
Dec 27, 2023 | 21.42 | 21.52 | 21.42 | 21.47 | 21.47 | 32,500 |
Dec 26, 2023 | 21.57 | 21.57 | 21.35 | 21.38 | 21.38 | 37,500 |
Dec 22, 2023 | 21.39 | 21.52 | 21.23 | 21.36 | 21.36 | 61,200 |
Dec 21, 2023 | 21.08 | 21.29 | 21.08 | 21.23 | 21.23 | 47,900 |
Dec 20, 2023 | 21.41 | 21.48 | 20.89 | 20.91 | 20.91 | 130,000 |
Dec 19, 2023 | 21.50 | 21.57 | 21.46 | 21.49 | 21.49 | 78,500 |
Dec 18, 2023 | 21.45 | 21.48 | 21.35 | 21.44 | 21.44 | 77,500 |
Dec 15, 2023 | 21.33 | 21.43 | 21.30 | 21.35 | 21.35 | 138,300 |
Dec 14, 2023 | 21.42 | 21.44 | 21.14 | 21.32 | 21.32 | 230,500 |
Dec 14, 2023 | 3.136 Dividend | |||||
Dec 13, 2023 | 24.05 | 24.41 | 24.02 | 24.31 | 21.17 | 239,400 |
Dec 12, 2023 | 24.13 | 24.21 | 23.99 | 24.04 | 20.94 | 139,900 |
Dec 11, 2023 | 24.02 | 24.17 | 23.99 | 24.12 | 21.01 | 37,600 |
Dec 08, 2023 | 23.85 | 24.12 | 23.85 | 24.00 | 20.90 | 121,700 |
Dec 07, 2023 | 23.95 | 24.02 | 23.84 | 23.96 | 20.87 | 86,800 |
Dec 06, 2023 | 23.66 | 23.99 | 23.65 | 23.83 | 20.76 | 97,400 |
Dec 05, 2023 | 23.53 | 23.65 | 23.45 | 23.56 | 20.52 | 66,300 |
Dec 04, 2023 | 23.12 | 23.37 | 23.12 | 23.35 | 20.34 | 99,700 |
Dec 01, 2023 | 22.66 | 22.97 | 22.66 | 22.95 | 19.99 | 43,100 |
Nov 30, 2023 | 22.68 | 22.79 | 22.66 | 22.75 | 19.82 | 37,200 |
Nov 29, 2023 | 22.50 | 22.55 | 22.46 | 22.51 | 19.61 | 88,800 |
Nov 28, 2023 | 22.33 | 22.52 | 22.33 | 22.50 | 19.60 | 36,900 |
Nov 27, 2023 | 22.31 | 22.36 | 22.30 | 22.30 | 19.42 | 11,300 |
Nov 24, 2023 | 22.25 | 22.34 | 22.25 | 22.33 | 19.45 | 39,500 |
Nov 22, 2023 | 22.36 | 22.37 | 22.25 | 22.30 | 19.42 | 63,200 |
Nov 21, 2023 | 22.34 | 22.40 | 22.34 | 22.38 | 19.49 | 32,200 |
Nov 20, 2023 | 22.35 | 22.44 | 22.35 | 22.38 | 19.49 | 24,000 |
Nov 17, 2023 | 22.43 | 22.65 | 22.35 | 22.39 | 19.50 | 24,700 |
Nov 16, 2023 | 22.34 | 22.37 | 22.26 | 22.33 | 19.45 | 44,400 |
Nov 15, 2023 | 22.36 | 22.43 | 22.29 | 22.30 | 19.42 | 65,400 |
Nov 14, 2023 | 22.21 | 22.37 | 22.21 | 22.34 | 19.46 | 96,100 |
Nov 13, 2023 | 22.03 | 22.15 | 22.03 | 22.05 | 19.21 | 43,100 |
Nov 10, 2023 | 21.98 | 22.28 | 21.98 | 22.17 | 19.31 | 56,200 |
Nov 09, 2023 | 22.03 | 22.03 | 21.81 | 21.84 | 19.02 | 53,900 |
Nov 08, 2023 | 22.01 | 22.09 | 21.90 | 22.00 | 19.16 | 42,900 |
Nov 07, 2023 | 22.03 | 22.03 | 21.94 | 21.96 | 19.13 | 21,900 |
Nov 06, 2023 | 21.86 | 21.96 | 21.86 | 21.88 | 19.06 | 18,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |