Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.69 | 21.72 | 21.69 | 21.72 | 21.72 | 1,300 |
Mar 27, 2024 | 21.60 | 21.63 | 21.60 | 21.60 | 21.60 | 3,200 |
Mar 26, 2024 | 21.70 | 21.70 | 21.41 | 21.55 | 21.55 | 2,200 |
Mar 25, 2024 | 21.60 | 21.67 | 21.36 | 21.67 | 21.67 | 4,400 |
Mar 22, 2024 | 21.41 | 21.44 | 21.41 | 21.41 | 21.41 | 1,000 |
Mar 21, 2024 | 21.58 | 21.60 | 21.58 | 21.60 | 21.60 | 1,100 |
Mar 20, 2024 | 21.52 | 21.55 | 21.35 | 21.35 | 21.35 | 8,200 |
Mar 19, 2024 | 21.54 | 21.55 | 21.51 | 21.55 | 21.55 | 6,300 |
Mar 18, 2024 | 21.65 | 21.65 | 21.51 | 21.55 | 21.55 | 3,100 |
Mar 15, 2024 | 21.65 | 21.65 | 21.60 | 21.64 | 21.64 | 5,900 |
Mar 14, 2024 | 21.95 | 21.95 | 21.70 | 21.70 | 21.70 | 500 |
Mar 13, 2024 | 21.77 | 21.95 | 21.75 | 21.95 | 21.95 | 2,700 |
Mar 12, 2024 | 21.60 | 21.85 | 21.60 | 21.77 | 21.77 | 14,300 |
Mar 11, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
Mar 08, 2024 | 21.81 | 21.98 | 21.60 | 21.74 | 21.74 | 6,400 |
Mar 07, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 3,400 |
Mar 06, 2024 | 22.10 | 22.10 | 21.71 | 21.90 | 21.90 | 14,200 |
Mar 05, 2024 | 22.00 | 22.05 | 22.00 | 22.05 | 22.05 | 3,500 |
Mar 04, 2024 | 22.12 | 22.12 | 22.00 | 22.00 | 22.00 | 1,300 |
Mar 01, 2024 | 21.80 | 21.89 | 21.80 | 21.85 | 21.85 | 4,700 |
Feb 29, 2024 | 22.00 | 22.09 | 21.90 | 22.09 | 22.09 | 5,000 |
Feb 28, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 300 |
Feb 27, 2024 | 21.88 | 22.00 | 21.88 | 22.00 | 22.00 | 5,900 |
Feb 26, 2024 | 21.76 | 22.00 | 21.76 | 22.00 | 22.00 | 9,400 |
Feb 23, 2024 | 21.65 | 21.75 | 21.65 | 21.75 | 21.75 | 10,600 |
Feb 22, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 2,400 |
Feb 21, 2024 | 21.66 | 21.70 | 21.50 | 21.50 | 21.50 | 1,700 |
Feb 20, 2024 | 21.64 | 21.75 | 21.50 | 21.70 | 21.70 | 5,600 |
Feb 16, 2024 | 22.20 | 22.20 | 21.55 | 21.56 | 21.56 | 3,700 |
Feb 15, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1,700 |
Feb 14, 2024 | 21.58 | 21.80 | 21.58 | 21.80 | 21.80 | 28,700 |
Feb 14, 2024 | 0.336 Dividend | |||||
Feb 13, 2024 | 21.57 | 21.80 | 21.55 | 21.79 | 21.45 | 6,400 |
Feb 12, 2024 | 21.45 | 21.60 | 21.40 | 21.60 | 21.27 | 5,200 |
Feb 09, 2024 | 21.45 | 21.60 | 21.45 | 21.45 | 21.12 | 7,200 |
Feb 08, 2024 | 21.67 | 21.69 | 21.60 | 21.60 | 21.27 | 3,400 |
Feb 07, 2024 | 21.63 | 21.67 | 21.63 | 21.67 | 21.34 | 1,000 |
Feb 06, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.52 | 900 |
Feb 05, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.52 | 600 |
Feb 02, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.52 | 500 |
Feb 01, 2024 | 22.28 | 22.34 | 21.71 | 21.86 | 21.52 | 2,400 |
Jan 31, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 21.91 | 1,300 |
Jan 30, 2024 | 22.19 | 22.22 | 22.01 | 22.01 | 21.67 | 6,000 |
Jan 29, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 21.76 | 1,600 |
Jan 26, 2024 | 22.10 | 22.11 | 22.10 | 22.11 | 21.77 | 2,900 |
Jan 25, 2024 | 21.82 | 22.05 | 21.82 | 22.05 | 21.71 | 4,600 |
Jan 24, 2024 | 22.10 | 22.10 | 21.80 | 21.80 | 21.46 | 4,300 |
Jan 23, 2024 | 21.77 | 21.78 | 21.74 | 21.75 | 21.41 | 6,300 |
Jan 22, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | 300 |
Jan 19, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | - |
Jan 18, 2024 | 21.69 | 21.69 | 21.65 | 21.65 | 21.32 | 400 |
Jan 17, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.07 | - |
Jan 16, 2024 | 21.74 | 21.74 | 21.33 | 21.40 | 21.07 | 4,300 |
Jan 12, 2024 | 21.60 | 21.70 | 21.40 | 21.40 | 21.07 | 8,500 |
Jan 11, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.41 | 700 |
Jan 10, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.37 | 1,300 |
Jan 09, 2024 | 21.70 | 22.15 | 21.70 | 22.15 | 21.81 | 400 |
Jan 08, 2024 | 21.90 | 22.15 | 21.70 | 22.15 | 21.81 | 3,600 |
Jan 05, 2024 | 21.70 | 21.90 | 21.70 | 21.90 | 21.56 | 400 |
Jan 04, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.32 | 1,200 |
Jan 03, 2024 | 21.70 | 21.70 | 21.60 | 21.60 | 21.27 | 4,200 |
Jan 02, 2024 | 21.70 | 21.72 | 21.68 | 21.70 | 21.37 | 1,300 |
Dec 29, 2023 | 21.70 | 21.70 | 21.66 | 21.70 | 21.37 | 2,500 |
Dec 28, 2023 | 21.50 | 21.74 | 21.50 | 21.74 | 21.40 | 2,700 |
Dec 27, 2023 | 21.75 | 21.75 | 21.70 | 21.75 | 21.41 | 9,800 |
Dec 26, 2023 | 21.80 | 21.90 | 21.63 | 21.63 | 21.29 | 3,100 |
Dec 22, 2023 | 21.80 | 21.80 | 21.75 | 21.80 | 21.47 | 1,800 |
Dec 21, 2023 | 21.81 | 21.81 | 21.80 | 21.80 | 21.47 | 1,300 |
Dec 20, 2023 | 21.80 | 21.85 | 21.80 | 21.85 | 21.52 | 2,600 |
Dec 19, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.51 | 2,300 |
Dec 18, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.52 | 3,100 |
Dec 15, 2023 | 22.08 | 22.08 | 22.01 | 22.01 | 21.67 | 1,600 |
Dec 14, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 21.81 | 1,400 |
Dec 13, 2023 | 22.00 | 22.15 | 21.98 | 22.00 | 21.66 | 10,200 |
Dec 12, 2023 | 21.63 | 22.20 | 21.51 | 22.15 | 21.81 | 4,500 |
Dec 11, 2023 | 22.09 | 22.09 | 21.50 | 21.79 | 21.45 | 2,600 |
Dec 08, 2023 | 21.75 | 21.75 | 21.22 | 21.50 | 21.17 | 6,100 |
Dec 07, 2023 | 21.04 | 22.00 | 21.04 | 21.70 | 21.37 | 6,100 |
Dec 06, 2023 | 22.05 | 22.05 | 21.85 | 21.85 | 21.51 | 6,600 |
Dec 05, 2023 | 22.25 | 22.25 | 22.13 | 22.15 | 21.81 | 2,600 |
Dec 04, 2023 | 22.15 | 22.40 | 22.00 | 22.25 | 21.91 | 6,300 |
Dec 01, 2023 | 21.00 | 22.10 | 21.00 | 22.10 | 21.76 | 9,100 |
Nov 30, 2023 | 22.00 | 22.25 | 22.00 | 22.04 | 21.70 | 8,100 |
Nov 29, 2023 | 21.75 | 22.00 | 21.48 | 21.85 | 21.51 | 4,700 |
Nov 28, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 21.66 | 900 |
Nov 27, 2023 | 21.71 | 22.02 | 21.71 | 22.02 | 21.68 | 500 |
Nov 24, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.34 | 1,300 |
Nov 22, 2023 | 22.00 | 22.00 | 21.49 | 21.49 | 21.16 | 4,800 |
Nov 21, 2023 | 21.25 | 21.60 | 21.25 | 21.59 | 21.26 | 4,700 |
Nov 20, 2023 | 21.28 | 21.28 | 21.04 | 21.22 | 20.89 | 2,700 |
Nov 17, 2023 | 21.42 | 21.42 | 21.39 | 21.39 | 21.06 | 2,300 |
Nov 16, 2023 | 21.25 | 21.37 | 21.25 | 21.37 | 21.04 | 2,200 |
Nov 15, 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.87 | 700 |
Nov 14, 2023 | 21.30 | 21.30 | 21.20 | 21.20 | 20.87 | 3,600 |
Nov 14, 2023 | 0.336 Dividend | |||||
Nov 13, 2023 | 21.05 | 21.45 | 20.91 | 21.45 | 20.79 | 3,000 |
Nov 10, 2023 | 21.20 | 21.50 | 21.20 | 21.50 | 20.84 | 5,000 |
Nov 09, 2023 | 21.24 | 21.25 | 21.00 | 21.25 | 20.59 | 2,900 |
Nov 08, 2023 | 21.05 | 21.10 | 21.01 | 21.10 | 20.45 | 10,700 |
Nov 07, 2023 | 21.19 | 21.20 | 20.85 | 21.20 | 20.55 | 7,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |