Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.40 | 23.41 | 23.18 | 23.18 | 23.18 | 4,209 |
Mar 27, 2024 | 23.44 | 23.44 | 23.27 | 23.40 | 23.40 | 1,303 |
Mar 26, 2024 | 23.39 | 23.48 | 23.07 | 23.36 | 23.36 | 7,130 |
Mar 25, 2024 | 23.78 | 23.78 | 23.20 | 23.46 | 23.46 | 11,758 |
Mar 22, 2024 | 23.83 | 23.83 | 23.29 | 23.29 | 23.29 | 4,559 |
Mar 21, 2024 | 23.50 | 23.79 | 23.50 | 23.64 | 23.64 | 16,647 |
Mar 20, 2024 | 23.18 | 23.49 | 23.05 | 23.49 | 23.49 | 7,333 |
Mar 19, 2024 | 22.91 | 23.12 | 22.91 | 23.12 | 23.12 | 8,834 |
Mar 18, 2024 | 23.03 | 23.16 | 23.02 | 23.06 | 23.06 | 5,416 |
Mar 15, 2024 | 23.09 | 23.09 | 22.83 | 22.97 | 22.97 | 9,225 |
Mar 14, 2024 | 22.95 | 22.99 | 22.90 | 22.99 | 22.99 | 9,503 |
Mar 13, 2024 | 22.99 | 23.00 | 22.72 | 22.98 | 22.98 | 3,089 |
Mar 12, 2024 | 22.67 | 22.90 | 22.66 | 22.90 | 22.90 | 8,045 |
Mar 11, 2024 | 23.01 | 23.01 | 22.50 | 22.71 | 22.71 | 6,750 |
Mar 08, 2024 | 22.44 | 22.91 | 22.44 | 22.80 | 22.80 | 3,447 |
Mar 07, 2024 | 22.73 | 22.73 | 22.60 | 22.60 | 22.60 | 4,935 |
Mar 06, 2024 | 22.62 | 22.64 | 22.44 | 22.53 | 22.53 | 3,189 |
Mar 05, 2024 | 21.58 | 22.52 | 21.58 | 22.18 | 22.18 | 10,231 |
Mar 04, 2024 | 22.16 | 22.23 | 22.09 | 22.09 | 22.09 | 4,164 |
Mar 01, 2024 | 22.50 | 22.50 | 22.22 | 22.32 | 22.32 | 1,264 |
Feb 29, 2024 | 22.81 | 22.81 | 22.33 | 22.50 | 22.50 | 23,076 |
Feb 29, 2024 | 0.409375 Dividend | |||||
Feb 28, 2024 | 22.50 | 23.03 | 22.50 | 22.86 | 22.45 | 5,938 |
Feb 27, 2024 | 22.99 | 23.01 | 22.69 | 22.71 | 22.30 | 11,495 |
Feb 26, 2024 | 22.90 | 23.00 | 22.88 | 22.94 | 22.53 | 6,949 |
Feb 23, 2024 | 22.84 | 22.90 | 22.73 | 22.90 | 22.49 | 5,965 |
Feb 22, 2024 | 22.65 | 22.89 | 22.53 | 22.89 | 22.48 | 3,922 |
Feb 21, 2024 | 22.82 | 22.90 | 22.72 | 22.75 | 22.34 | 4,380 |
Feb 20, 2024 | 22.69 | 22.95 | 22.69 | 22.85 | 22.44 | 8,967 |
Feb 16, 2024 | 22.54 | 22.72 | 22.52 | 22.61 | 22.21 | 1,413 |
Feb 15, 2024 | 22.79 | 22.93 | 22.79 | 22.92 | 22.51 | 9,313 |
Feb 14, 2024 | 22.15 | 22.76 | 22.15 | 22.59 | 22.19 | 7,820 |
Feb 13, 2024 | 22.08 | 22.47 | 22.05 | 22.15 | 21.75 | 12,597 |
Feb 12, 2024 | 22.55 | 22.75 | 22.55 | 22.74 | 22.33 | 6,334 |
Feb 09, 2024 | 22.38 | 22.60 | 22.37 | 22.60 | 22.20 | 5,605 |
Feb 08, 2024 | 22.10 | 22.48 | 22.10 | 22.25 | 21.85 | 7,722 |
Feb 07, 2024 | 22.99 | 22.99 | 22.11 | 22.25 | 21.85 | 6,036 |
Feb 06, 2024 | 22.41 | 22.41 | 22.15 | 22.24 | 21.84 | 7,207 |
Feb 05, 2024 | 22.89 | 22.89 | 22.53 | 22.53 | 22.13 | 5,457 |
Feb 02, 2024 | 22.81 | 22.89 | 22.72 | 22.87 | 22.46 | 5,909 |
Feb 01, 2024 | 22.74 | 22.99 | 22.32 | 22.87 | 22.46 | 13,377 |
Jan 31, 2024 | 22.85 | 22.85 | 22.63 | 22.71 | 22.30 | 28,350 |
Jan 30, 2024 | 22.55 | 22.75 | 22.52 | 22.75 | 22.34 | 5,742 |
Jan 29, 2024 | 22.69 | 22.70 | 22.11 | 22.50 | 22.10 | 25,092 |
Jan 26, 2024 | 22.50 | 22.74 | 22.50 | 22.74 | 22.33 | 5,134 |
Jan 25, 2024 | 22.16 | 22.64 | 22.16 | 22.64 | 22.23 | 9,091 |
Jan 24, 2024 | 22.00 | 22.19 | 21.81 | 22.18 | 21.78 | 5,966 |
Jan 23, 2024 | 21.93 | 22.06 | 21.93 | 22.00 | 21.61 | 13,040 |
Jan 22, 2024 | 21.75 | 21.85 | 21.75 | 21.85 | 21.46 | 5,187 |
Jan 19, 2024 | 21.58 | 21.75 | 21.58 | 21.75 | 21.36 | 10,788 |
Jan 18, 2024 | 21.44 | 21.56 | 21.29 | 21.52 | 21.13 | 9,201 |
Jan 17, 2024 | 21.59 | 21.59 | 21.48 | 21.54 | 21.15 | 2,826 |
Jan 16, 2024 | 21.62 | 21.66 | 21.51 | 21.55 | 21.16 | 9,119 |
Jan 12, 2024 | 21.50 | 21.52 | 21.48 | 21.50 | 21.12 | 2,503 |
Jan 11, 2024 | 21.48 | 21.49 | 21.36 | 21.46 | 21.08 | 6,920 |
Jan 10, 2024 | 21.41 | 21.44 | 21.32 | 21.44 | 21.06 | 6,432 |
Jan 09, 2024 | 21.32 | 21.33 | 21.14 | 21.30 | 20.92 | 3,272 |
Jan 08, 2024 | 21.19 | 21.24 | 21.11 | 21.19 | 20.81 | 12,373 |
Jan 05, 2024 | 21.37 | 21.37 | 21.22 | 21.29 | 20.91 | 4,485 |
Jan 04, 2024 | 21.34 | 21.34 | 21.21 | 21.30 | 20.92 | 28,845 |
Jan 03, 2024 | 21.22 | 21.29 | 21.17 | 21.25 | 20.87 | 9,224 |
Jan 02, 2024 | 21.19 | 21.49 | 21.18 | 21.27 | 20.89 | 3,493 |
Dec 29, 2023 | 21.41 | 21.50 | 21.27 | 21.27 | 20.89 | 15,279 |
Dec 28, 2023 | 21.44 | 21.57 | 21.15 | 21.36 | 20.98 | 18,117 |
Dec 27, 2023 | 21.15 | 21.47 | 21.15 | 21.44 | 21.06 | 15,319 |
Dec 26, 2023 | 21.17 | 21.47 | 21.08 | 21.19 | 20.81 | 23,792 |
Dec 22, 2023 | 21.18 | 21.40 | 21.18 | 21.27 | 20.89 | 10,373 |
Dec 21, 2023 | 21.36 | 21.54 | 21.30 | 21.34 | 20.96 | 12,904 |
Dec 20, 2023 | 21.25 | 21.37 | 21.13 | 21.20 | 20.82 | 57,571 |
Dec 19, 2023 | 21.36 | 21.39 | 21.10 | 21.31 | 20.93 | 18,563 |
Dec 18, 2023 | 21.29 | 21.55 | 21.12 | 21.12 | 20.74 | 6,549 |
Dec 15, 2023 | 21.70 | 21.70 | 21.18 | 21.26 | 20.88 | 28,231 |
Dec 14, 2023 | 21.32 | 21.60 | 20.90 | 21.60 | 21.21 | 25,458 |
Dec 13, 2023 | 20.75 | 20.96 | 20.25 | 20.92 | 20.55 | 36,306 |
Dec 12, 2023 | 21.40 | 21.40 | 20.55 | 20.72 | 20.35 | 18,982 |
Dec 11, 2023 | 21.15 | 21.15 | 20.75 | 20.78 | 20.41 | 13,521 |
Dec 08, 2023 | 21.30 | 21.45 | 21.16 | 21.16 | 20.78 | 7,061 |
Dec 07, 2023 | 21.10 | 21.40 | 21.10 | 21.25 | 20.87 | 13,617 |
Dec 06, 2023 | 21.05 | 21.39 | 21.01 | 21.37 | 20.99 | 15,305 |
Dec 05, 2023 | 21.06 | 21.43 | 21.01 | 21.06 | 20.68 | 21,093 |
Dec 04, 2023 | 21.44 | 21.57 | 21.25 | 21.41 | 21.03 | 35,158 |
Dec 01, 2023 | 20.80 | 21.40 | 20.79 | 21.40 | 21.02 | 32,227 |
Nov 30, 2023 | 20.23 | 20.97 | 20.05 | 20.88 | 20.51 | 54,912 |
Nov 30, 2023 | 0.409375 Dividend | |||||
Nov 29, 2023 | 20.34 | 20.54 | 20.00 | 20.46 | 19.69 | 26,979 |
Nov 28, 2023 | 19.95 | 20.24 | 19.95 | 20.10 | 19.35 | 13,758 |
Nov 27, 2023 | 20.05 | 20.05 | 19.83 | 19.88 | 19.13 | 20,343 |
Nov 24, 2023 | 20.35 | 20.35 | 19.97 | 20.00 | 19.25 | 1,389 |
Nov 22, 2023 | 20.03 | 20.20 | 19.90 | 19.90 | 19.16 | 8,242 |
Nov 21, 2023 | 20.40 | 20.40 | 19.90 | 19.99 | 19.24 | 16,372 |
Nov 20, 2023 | 20.42 | 20.49 | 20.26 | 20.35 | 19.59 | 12,675 |
Nov 17, 2023 | 20.66 | 20.66 | 20.05 | 20.29 | 19.53 | 20,123 |
Nov 16, 2023 | 20.47 | 20.68 | 20.31 | 20.43 | 19.66 | 6,466 |
Nov 15, 2023 | 20.60 | 20.66 | 20.29 | 20.47 | 19.70 | 19,526 |
Nov 14, 2023 | 20.35 | 20.98 | 20.25 | 20.48 | 19.71 | 21,960 |
Nov 13, 2023 | 20.16 | 20.19 | 20.04 | 20.19 | 19.43 | 5,989 |
Nov 10, 2023 | 20.37 | 20.37 | 20.14 | 20.18 | 19.42 | 16,581 |
Nov 09, 2023 | 20.25 | 20.41 | 20.15 | 20.19 | 19.43 | 8,068 |
Nov 08, 2023 | 19.75 | 20.45 | 19.75 | 20.40 | 19.63 | 7,990 |
Nov 07, 2023 | 21.00 | 21.17 | 19.86 | 19.86 | 19.11 | 10,953 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |