Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.66 | 22.03 | 21.66 | 21.98 | 21.98 | 91,200 |
Mar 27, 2024 | 21.70 | 21.79 | 21.65 | 21.72 | 21.72 | 13,900 |
Mar 26, 2024 | 21.66 | 21.73 | 21.61 | 21.68 | 21.68 | 35,300 |
Mar 25, 2024 | 21.73 | 21.76 | 21.60 | 21.65 | 21.65 | 17,600 |
Mar 22, 2024 | 21.81 | 21.90 | 21.72 | 21.80 | 21.80 | 9,400 |
Mar 21, 2024 | 21.75 | 21.85 | 21.71 | 21.81 | 21.81 | 14,300 |
Mar 20, 2024 | 21.62 | 21.74 | 21.60 | 21.67 | 21.67 | 10,200 |
Mar 19, 2024 | 21.60 | 21.70 | 21.60 | 21.65 | 21.65 | 15,700 |
Mar 18, 2024 | 21.66 | 21.85 | 21.58 | 21.60 | 21.60 | 29,500 |
Mar 15, 2024 | 21.68 | 21.74 | 21.63 | 21.65 | 21.65 | 15,100 |
Mar 14, 2024 | 21.82 | 21.84 | 21.66 | 21.67 | 21.67 | 22,800 |
Mar 13, 2024 | 21.87 | 21.91 | 21.83 | 21.83 | 21.83 | 9,600 |
Mar 12, 2024 | 21.98 | 22.03 | 21.85 | 21.87 | 21.87 | 13,200 |
Mar 11, 2024 | 21.99 | 22.04 | 21.96 | 21.96 | 21.96 | 10,900 |
Mar 08, 2024 | 21.91 | 22.07 | 21.91 | 22.03 | 22.03 | 12,000 |
Mar 07, 2024 | 21.90 | 21.93 | 21.86 | 21.89 | 21.89 | 12,100 |
Mar 06, 2024 | 21.94 | 22.03 | 21.86 | 21.86 | 21.86 | 9,100 |
Mar 05, 2024 | 21.88 | 22.08 | 21.85 | 21.88 | 21.88 | 14,300 |
Mar 04, 2024 | 21.89 | 22.04 | 21.87 | 21.88 | 21.88 | 11,000 |
Mar 01, 2024 | 22.01 | 22.06 | 21.95 | 21.97 | 21.97 | 9,400 |
Feb 29, 2024 | 21.95 | 22.19 | 21.90 | 22.15 | 22.15 | 104,300 |
Feb 28, 2024 | 21.94 | 21.99 | 21.89 | 21.93 | 21.93 | 10,900 |
Feb 27, 2024 | 21.88 | 22.03 | 21.87 | 21.89 | 21.89 | 10,800 |
Feb 26, 2024 | 21.93 | 22.03 | 21.88 | 21.95 | 21.95 | 10,500 |
Feb 23, 2024 | 21.90 | 22.04 | 21.90 | 22.04 | 22.04 | 9,900 |
Feb 22, 2024 | 21.99 | 22.10 | 21.85 | 21.87 | 21.87 | 5,800 |
Feb 21, 2024 | 21.90 | 22.11 | 21.86 | 21.86 | 21.86 | 3,100 |
Feb 20, 2024 | 21.87 | 22.05 | 21.87 | 21.91 | 21.91 | 7,000 |
Feb 16, 2024 | 21.82 | 21.95 | 21.80 | 21.94 | 21.94 | 4,800 |
Feb 15, 2024 | 21.89 | 21.95 | 21.86 | 21.94 | 21.94 | 4,500 |
Feb 14, 2024 | 21.81 | 21.95 | 21.81 | 21.88 | 21.88 | 6,900 |
Feb 13, 2024 | 21.92 | 21.95 | 21.76 | 21.81 | 21.81 | 7,200 |
Feb 12, 2024 | 22.00 | 22.14 | 22.00 | 22.01 | 22.01 | 8,000 |
Feb 09, 2024 | 21.90 | 22.15 | 21.90 | 22.03 | 22.03 | 14,900 |
Feb 08, 2024 | 21.93 | 22.17 | 21.90 | 21.93 | 21.93 | 9,700 |
Feb 07, 2024 | 21.95 | 22.08 | 21.90 | 21.92 | 21.92 | 10,700 |
Feb 06, 2024 | 22.03 | 22.03 | 21.92 | 21.98 | 21.98 | 4,500 |
Feb 05, 2024 | 21.93 | 22.25 | 21.91 | 21.94 | 21.94 | 7,400 |
Feb 02, 2024 | 21.94 | 22.27 | 21.94 | 22.01 | 22.01 | 14,500 |
Feb 01, 2024 | 22.01 | 22.25 | 21.95 | 22.23 | 22.23 | 51,800 |
Jan 31, 2024 | 22.22 | 22.30 | 21.86 | 21.94 | 21.94 | 57,400 |
Jan 30, 2024 | 22.10 | 22.25 | 22.01 | 22.11 | 22.11 | 15,600 |
Jan 30, 2024 | 0.139 Dividend | |||||
Jan 29, 2024 | 22.22 | 22.29 | 22.01 | 22.22 | 22.08 | 10,200 |
Jan 26, 2024 | 22.22 | 22.22 | 22.15 | 22.18 | 22.04 | 5,700 |
Jan 25, 2024 | 22.00 | 22.14 | 21.95 | 22.14 | 22.00 | 12,900 |
Jan 24, 2024 | 22.13 | 22.20 | 21.96 | 21.96 | 21.82 | 20,800 |
Jan 23, 2024 | 22.11 | 22.19 | 22.01 | 22.15 | 22.01 | 6,500 |
Jan 22, 2024 | 22.12 | 22.21 | 22.10 | 22.15 | 22.01 | 7,200 |
Jan 19, 2024 | 22.00 | 22.18 | 22.00 | 22.18 | 22.04 | 6,400 |
Jan 18, 2024 | 22.02 | 22.25 | 21.96 | 22.00 | 21.86 | 22,000 |
Jan 17, 2024 | 22.11 | 22.19 | 22.01 | 22.04 | 21.90 | 18,700 |
Jan 16, 2024 | 22.27 | 22.37 | 22.10 | 22.22 | 22.08 | 8,900 |
Jan 12, 2024 | 22.21 | 22.42 | 22.20 | 22.31 | 22.17 | 17,300 |
Jan 11, 2024 | 22.46 | 22.46 | 22.08 | 22.23 | 22.09 | 22,900 |
Jan 10, 2024 | 22.50 | 22.53 | 22.30 | 22.40 | 22.26 | 10,400 |
Jan 09, 2024 | 22.43 | 22.56 | 22.41 | 22.49 | 22.35 | 5,100 |
Jan 08, 2024 | 22.21 | 22.42 | 22.21 | 22.37 | 22.23 | 11,100 |
Jan 05, 2024 | 22.31 | 22.54 | 22.20 | 22.37 | 22.23 | 9,700 |
Jan 04, 2024 | 22.45 | 22.55 | 22.31 | 22.42 | 22.28 | 3,200 |
Jan 03, 2024 | 22.37 | 22.62 | 22.33 | 22.45 | 22.31 | 18,200 |
Jan 02, 2024 | 22.71 | 22.71 | 22.36 | 22.52 | 22.38 | 37,100 |
Dec 29, 2023 | 22.35 | 23.01 | 22.24 | 22.84 | 22.70 | 132,200 |
Dec 28, 2023 | 22.16 | 22.32 | 22.07 | 22.27 | 22.13 | 21,600 |
Dec 27, 2023 | 21.93 | 22.17 | 21.93 | 22.13 | 21.99 | 14,200 |
Dec 26, 2023 | 21.90 | 22.15 | 21.90 | 21.95 | 21.81 | 13,400 |
Dec 22, 2023 | 21.93 | 22.22 | 21.87 | 21.90 | 21.76 | 46,300 |
Dec 21, 2023 | 21.89 | 21.98 | 21.85 | 21.85 | 21.71 | 32,100 |
Dec 20, 2023 | 21.92 | 22.00 | 21.87 | 21.89 | 21.75 | 28,200 |
Dec 19, 2023 | 21.90 | 22.10 | 21.90 | 21.94 | 21.80 | 85,600 |
Dec 18, 2023 | 22.00 | 22.11 | 21.77 | 21.95 | 21.81 | 51,000 |
Dec 15, 2023 | 21.93 | 22.10 | 21.71 | 21.95 | 21.81 | 24,500 |
Dec 14, 2023 | 22.00 | 22.04 | 21.92 | 22.00 | 21.86 | 37,100 |
Dec 13, 2023 | 21.97 | 22.05 | 21.71 | 21.91 | 21.77 | 37,300 |
Dec 12, 2023 | 21.66 | 21.87 | 21.60 | 21.70 | 21.56 | 18,900 |
Dec 11, 2023 | 21.70 | 21.78 | 21.60 | 21.66 | 21.52 | 12,600 |
Dec 08, 2023 | 21.93 | 21.93 | 21.70 | 21.76 | 21.62 | 9,400 |
Dec 07, 2023 | 21.85 | 21.90 | 21.75 | 21.83 | 21.69 | 40,200 |
Dec 06, 2023 | 21.80 | 21.94 | 21.75 | 21.85 | 21.71 | 10,300 |
Dec 05, 2023 | 21.67 | 21.97 | 21.67 | 21.75 | 21.61 | 18,100 |
Dec 04, 2023 | 21.75 | 21.96 | 21.63 | 21.75 | 21.61 | 16,400 |
Dec 01, 2023 | 21.82 | 21.98 | 21.66 | 21.93 | 21.79 | 25,800 |
Nov 30, 2023 | 21.49 | 21.88 | 21.46 | 21.85 | 21.71 | 87,300 |
Nov 29, 2023 | 21.59 | 21.59 | 21.40 | 21.51 | 21.38 | 33,400 |
Nov 28, 2023 | 21.28 | 21.47 | 21.28 | 21.45 | 21.32 | 17,300 |
Nov 27, 2023 | 21.32 | 21.42 | 21.22 | 21.30 | 21.17 | 10,800 |
Nov 24, 2023 | 21.29 | 21.40 | 21.25 | 21.26 | 21.13 | 2,900 |
Nov 22, 2023 | 21.56 | 21.56 | 21.25 | 21.32 | 21.19 | 18,700 |
Nov 21, 2023 | 21.24 | 21.40 | 21.22 | 21.38 | 21.25 | 10,800 |
Nov 20, 2023 | 21.21 | 21.35 | 21.21 | 21.24 | 21.11 | 10,900 |
Nov 17, 2023 | 21.25 | 21.39 | 21.21 | 21.25 | 21.12 | 10,100 |
Nov 16, 2023 | 21.18 | 21.42 | 21.18 | 21.22 | 21.09 | 12,700 |
Nov 15, 2023 | 21.35 | 21.48 | 21.15 | 21.19 | 21.06 | 12,100 |
Nov 14, 2023 | 21.25 | 21.57 | 21.01 | 21.25 | 21.12 | 12,400 |
Nov 13, 2023 | 21.12 | 21.23 | 21.10 | 21.10 | 20.97 | 15,700 |
Nov 10, 2023 | 21.20 | 21.23 | 21.01 | 21.17 | 21.04 | 5,400 |
Nov 09, 2023 | 21.32 | 21.32 | 21.00 | 21.08 | 20.95 | 10,100 |
Nov 08, 2023 | 21.17 | 21.27 | 21.10 | 21.23 | 21.10 | 21,500 |
Nov 07, 2023 | 21.24 | 21.30 | 21.10 | 21.21 | 21.08 | 14,000 |
Nov 06, 2023 | 21.31 | 21.46 | 21.25 | 21.25 | 21.12 | 8,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |