Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.57 | 23.73 | 23.54 | 23.54 | 23.54 | 11,889 |
Mar 27, 2024 | 23.55 | 23.69 | 23.51 | 23.64 | 23.64 | 14,683 |
Mar 26, 2024 | 23.55 | 23.68 | 23.52 | 23.60 | 23.60 | 16,210 |
Mar 25, 2024 | 23.46 | 23.65 | 23.46 | 23.53 | 23.53 | 8,201 |
Mar 22, 2024 | 23.73 | 23.87 | 23.32 | 23.57 | 23.57 | 17,206 |
Mar 21, 2024 | 23.59 | 23.69 | 23.55 | 23.61 | 23.61 | 7,419 |
Mar 20, 2024 | 23.40 | 23.56 | 23.35 | 23.45 | 23.45 | 24,617 |
Mar 19, 2024 | 23.35 | 23.54 | 23.35 | 23.45 | 23.45 | 15,204 |
Mar 18, 2024 | 23.25 | 23.40 | 23.25 | 23.35 | 23.35 | 10,678 |
Mar 15, 2024 | 23.29 | 23.37 | 23.15 | 23.25 | 23.25 | 10,694 |
Mar 14, 2024 | 23.45 | 23.54 | 23.25 | 23.40 | 23.40 | 9,631 |
Mar 13, 2024 | 23.52 | 23.59 | 23.39 | 23.43 | 23.43 | 30,601 |
Mar 12, 2024 | 23.35 | 23.52 | 23.25 | 23.47 | 23.47 | 22,863 |
Mar 11, 2024 | 23.28 | 23.49 | 23.28 | 23.31 | 23.31 | 17,445 |
Mar 08, 2024 | 23.28 | 23.39 | 23.26 | 23.35 | 23.35 | 12,891 |
Mar 07, 2024 | 23.24 | 23.25 | 23.17 | 23.24 | 23.24 | 14,545 |
Mar 06, 2024 | 23.05 | 23.20 | 23.05 | 23.18 | 23.18 | 15,657 |
Mar 05, 2024 | 22.95 | 23.10 | 22.95 | 23.08 | 23.08 | 23,736 |
Mar 04, 2024 | 23.05 | 23.13 | 22.92 | 22.92 | 22.92 | 13,831 |
Mar 01, 2024 | 23.42 | 23.45 | 23.09 | 23.10 | 23.10 | 45,433 |
Feb 29, 2024 | 23.27 | 23.50 | 23.14 | 23.47 | 23.47 | 22,336 |
Feb 28, 2024 | 23.19 | 23.23 | 23.08 | 23.09 | 23.09 | 13,336 |
Feb 27, 2024 | 23.16 | 23.25 | 23.05 | 23.07 | 23.07 | 8,274 |
Feb 26, 2024 | 23.16 | 23.28 | 23.03 | 23.15 | 23.15 | 27,170 |
Feb 23, 2024 | 23.09 | 23.27 | 23.05 | 23.22 | 23.22 | 22,574 |
Feb 22, 2024 | 23.04 | 23.11 | 22.99 | 23.03 | 23.03 | 23,957 |
Feb 21, 2024 | 23.02 | 23.13 | 22.86 | 22.93 | 22.93 | 30,855 |
Feb 20, 2024 | 22.85 | 22.98 | 22.85 | 22.92 | 22.92 | 12,963 |
Feb 16, 2024 | 23.01 | 23.01 | 22.88 | 22.88 | 22.88 | 22,526 |
Feb 15, 2024 | 23.14 | 23.14 | 22.96 | 22.96 | 22.96 | 50,449 |
Feb 14, 2024 | 23.05 | 23.13 | 22.92 | 23.00 | 23.00 | 24,845 |
Feb 13, 2024 | 22.95 | 23.09 | 22.83 | 22.91 | 22.91 | 38,368 |
Feb 12, 2024 | 22.85 | 23.22 | 22.80 | 23.14 | 23.14 | 41,860 |
Feb 09, 2024 | 22.70 | 22.92 | 22.70 | 22.81 | 22.81 | 8,787 |
Feb 08, 2024 | 22.65 | 22.67 | 22.50 | 22.59 | 22.59 | 10,997 |
Feb 07, 2024 | 22.50 | 22.64 | 22.43 | 22.56 | 22.56 | 20,640 |
Feb 06, 2024 | 22.44 | 22.56 | 22.26 | 22.49 | 22.49 | 19,276 |
Feb 05, 2024 | 22.40 | 22.41 | 22.23 | 22.33 | 22.33 | 16,794 |
Feb 02, 2024 | 22.55 | 22.61 | 22.38 | 22.50 | 22.50 | 16,815 |
Feb 01, 2024 | 22.74 | 22.74 | 22.54 | 22.57 | 22.57 | 26,637 |
Jan 31, 2024 | 22.72 | 22.74 | 22.50 | 22.73 | 22.73 | 19,742 |
Jan 30, 2024 | 22.63 | 22.78 | 22.60 | 22.74 | 22.74 | 14,809 |
Jan 30, 2024 | 0.38278 Dividend | |||||
Jan 29, 2024 | 23.06 | 23.12 | 23.00 | 23.03 | 22.65 | 28,009 |
Jan 26, 2024 | 23.13 | 23.18 | 22.81 | 23.07 | 22.69 | 25,417 |
Jan 25, 2024 | 23.10 | 23.20 | 23.00 | 23.13 | 22.75 | 36,170 |
Jan 24, 2024 | 22.99 | 23.19 | 22.89 | 23.07 | 22.69 | 23,290 |
Jan 23, 2024 | 22.85 | 22.98 | 22.75 | 22.85 | 22.47 | 16,621 |
Jan 22, 2024 | 22.79 | 22.90 | 22.68 | 22.77 | 22.39 | 15,065 |
Jan 19, 2024 | 22.60 | 22.75 | 22.50 | 22.62 | 22.24 | 18,720 |
Jan 18, 2024 | 22.78 | 22.78 | 22.47 | 22.58 | 22.20 | 24,169 |
Jan 17, 2024 | 22.75 | 22.78 | 22.61 | 22.67 | 22.29 | 25,195 |
Jan 16, 2024 | 22.90 | 22.90 | 22.72 | 22.75 | 22.37 | 27,298 |
Jan 12, 2024 | 22.95 | 22.95 | 22.79 | 22.88 | 22.50 | 29,801 |
Jan 11, 2024 | 22.79 | 22.89 | 22.71 | 22.82 | 22.44 | 23,924 |
Jan 10, 2024 | 22.85 | 22.96 | 22.73 | 22.89 | 22.51 | 27,235 |
Jan 09, 2024 | 22.79 | 22.94 | 22.60 | 22.83 | 22.46 | 17,419 |
Jan 08, 2024 | 22.65 | 22.79 | 22.57 | 22.79 | 22.41 | 21,114 |
Jan 05, 2024 | 22.54 | 22.70 | 22.51 | 22.58 | 22.20 | 25,800 |
Jan 04, 2024 | 22.59 | 22.70 | 22.58 | 22.62 | 22.24 | 14,452 |
Jan 03, 2024 | 22.57 | 22.72 | 22.40 | 22.60 | 22.22 | 24,613 |
Jan 02, 2024 | 22.80 | 22.85 | 22.45 | 22.65 | 22.27 | 38,346 |
Dec 29, 2023 | 22.47 | 23.17 | 22.45 | 22.90 | 22.52 | 167,347 |
Dec 28, 2023 | 22.31 | 22.47 | 22.26 | 22.47 | 22.10 | 22,499 |
Dec 27, 2023 | 22.33 | 22.40 | 22.31 | 22.40 | 22.03 | 11,915 |
Dec 26, 2023 | 22.20 | 22.42 | 22.20 | 22.35 | 21.98 | 12,075 |
Dec 22, 2023 | 22.31 | 22.33 | 22.09 | 22.25 | 21.88 | 21,284 |
Dec 21, 2023 | 22.01 | 22.25 | 21.90 | 22.25 | 21.88 | 14,427 |
Dec 20, 2023 | 21.85 | 22.08 | 21.73 | 22.01 | 21.64 | 37,680 |
Dec 19, 2023 | 21.60 | 21.86 | 21.51 | 21.72 | 21.36 | 13,175 |
Dec 18, 2023 | 21.46 | 21.58 | 21.37 | 21.49 | 21.13 | 18,721 |
Dec 15, 2023 | 21.51 | 21.66 | 21.30 | 21.33 | 20.98 | 16,030 |
Dec 14, 2023 | 21.50 | 21.64 | 21.30 | 21.35 | 21.00 | 15,180 |
Dec 13, 2023 | 21.25 | 21.80 | 21.25 | 21.35 | 20.99 | 11,098 |
Dec 12, 2023 | 21.25 | 21.38 | 21.25 | 21.31 | 20.96 | 8,679 |
Dec 11, 2023 | 21.31 | 21.42 | 21.23 | 21.30 | 20.95 | 16,090 |
Dec 08, 2023 | 21.54 | 21.60 | 21.33 | 21.41 | 21.05 | 9,527 |
Dec 07, 2023 | 21.43 | 21.60 | 21.43 | 21.54 | 21.18 | 11,512 |
Dec 06, 2023 | 21.35 | 21.49 | 21.30 | 21.43 | 21.07 | 24,043 |
Dec 05, 2023 | 21.21 | 21.37 | 21.11 | 21.21 | 20.86 | 26,797 |
Dec 04, 2023 | 21.27 | 21.30 | 21.12 | 21.20 | 20.85 | 11,650 |
Dec 01, 2023 | 21.03 | 21.29 | 20.63 | 21.26 | 20.91 | 30,192 |
Nov 30, 2023 | 20.81 | 21.12 | 20.39 | 21.12 | 20.77 | 88,340 |
Nov 29, 2023 | 20.72 | 20.99 | 20.71 | 20.71 | 20.37 | 10,611 |
Nov 28, 2023 | 20.75 | 20.90 | 20.56 | 20.80 | 20.45 | 42,015 |
Nov 27, 2023 | 20.66 | 20.80 | 20.66 | 20.75 | 20.41 | 6,479 |
Nov 24, 2023 | 20.60 | 20.70 | 20.55 | 20.56 | 20.22 | 1,809 |
Nov 22, 2023 | 20.76 | 20.76 | 20.47 | 20.57 | 20.22 | 8,468 |
Nov 21, 2023 | 20.60 | 20.77 | 20.60 | 20.71 | 20.37 | 18,495 |
Nov 20, 2023 | 20.67 | 20.80 | 20.61 | 20.76 | 20.42 | 18,570 |
Nov 17, 2023 | 20.75 | 20.80 | 20.56 | 20.70 | 20.36 | 22,289 |
Nov 16, 2023 | 20.56 | 20.67 | 20.40 | 20.67 | 20.33 | 28,604 |
Nov 15, 2023 | 20.71 | 20.73 | 20.43 | 20.55 | 20.21 | 26,978 |
Nov 14, 2023 | 20.75 | 20.89 | 20.55 | 20.59 | 20.25 | 10,440 |
Nov 13, 2023 | 20.58 | 20.58 | 20.31 | 20.52 | 20.18 | 15,213 |
Nov 10, 2023 | 20.48 | 20.58 | 20.34 | 20.57 | 20.23 | 10,462 |
Nov 09, 2023 | 20.49 | 20.49 | 20.24 | 20.40 | 20.06 | 9,950 |
Nov 08, 2023 | 20.42 | 20.61 | 20.41 | 20.41 | 20.07 | 38,975 |
Nov 07, 2023 | 20.35 | 20.57 | 20.28 | 20.42 | 20.08 | 24,915 |
Nov 06, 2023 | 20.23 | 20.51 | 20.19 | 20.50 | 20.16 | 17,855 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |