Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.05 | 23.23 | 22.69 | 22.70 | 22.70 | 93,370 |
Mar 27, 2024 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | 74,738 |
Mar 27, 2024 | 0.392384 Dividend | |||||
Mar 26, 2024 | 23.43 | 23.63 | 23.42 | 23.54 | 23.15 | 45,587 |
Mar 25, 2024 | 23.60 | 23.71 | 23.41 | 23.48 | 23.09 | 39,780 |
Mar 22, 2024 | 23.73 | 23.77 | 23.51 | 23.65 | 23.26 | 63,986 |
Mar 21, 2024 | 23.59 | 23.75 | 23.59 | 23.73 | 23.33 | 67,798 |
Mar 20, 2024 | 23.50 | 23.66 | 23.38 | 23.62 | 23.23 | 68,946 |
Mar 19, 2024 | 23.45 | 23.57 | 23.25 | 23.47 | 23.08 | 71,144 |
Mar 18, 2024 | 23.23 | 23.44 | 23.13 | 23.36 | 22.98 | 86,730 |
Mar 15, 2024 | 23.13 | 23.24 | 22.97 | 23.22 | 22.83 | 55,155 |
Mar 14, 2024 | 22.93 | 23.10 | 22.90 | 23.07 | 22.69 | 25,021 |
Mar 13, 2024 | 23.09 | 23.22 | 23.00 | 23.00 | 22.62 | 68,354 |
Mar 12, 2024 | 22.95 | 23.20 | 22.95 | 23.10 | 22.71 | 56,523 |
Mar 11, 2024 | 23.04 | 23.14 | 22.95 | 22.98 | 22.59 | 52,584 |
Mar 08, 2024 | 23.21 | 23.21 | 23.00 | 23.05 | 22.66 | 71,520 |
Mar 07, 2024 | 23.17 | 23.23 | 23.07 | 23.17 | 22.78 | 46,487 |
Mar 06, 2024 | 23.03 | 23.17 | 22.94 | 23.09 | 22.71 | 58,128 |
Mar 05, 2024 | 22.70 | 22.99 | 22.68 | 22.98 | 22.60 | 37,691 |
Mar 04, 2024 | 22.69 | 22.76 | 22.60 | 22.65 | 22.27 | 34,943 |
Mar 01, 2024 | 22.75 | 22.83 | 22.60 | 22.66 | 22.28 | 73,417 |
Feb 29, 2024 | 22.74 | 23.06 | 22.65 | 22.70 | 22.32 | 167,500 |
Feb 28, 2024 | 22.68 | 22.76 | 22.49 | 22.64 | 22.26 | 39,929 |
Feb 27, 2024 | 22.54 | 22.67 | 22.51 | 22.58 | 22.20 | 37,956 |
Feb 26, 2024 | 22.66 | 22.76 | 22.51 | 22.60 | 22.22 | 30,666 |
Feb 23, 2024 | 22.53 | 22.85 | 22.51 | 22.66 | 22.28 | 45,516 |
Feb 22, 2024 | 22.56 | 22.64 | 22.41 | 22.43 | 22.05 | 39,254 |
Feb 21, 2024 | 22.74 | 22.86 | 22.41 | 22.50 | 22.12 | 62,454 |
Feb 20, 2024 | 22.72 | 22.91 | 22.68 | 22.76 | 22.38 | 33,683 |
Feb 16, 2024 | 23.02 | 23.02 | 22.71 | 22.76 | 22.38 | 55,298 |
Feb 15, 2024 | 22.90 | 23.08 | 22.85 | 23.03 | 22.65 | 69,764 |
Feb 14, 2024 | 23.05 | 23.10 | 22.86 | 22.98 | 22.60 | 66,843 |
Feb 13, 2024 | 23.09 | 23.11 | 22.70 | 23.04 | 22.66 | 44,624 |
Feb 12, 2024 | 23.05 | 23.18 | 22.91 | 23.18 | 22.79 | 101,197 |
Feb 09, 2024 | 22.93 | 23.12 | 22.93 | 23.08 | 22.70 | 50,551 |
Feb 08, 2024 | 22.85 | 22.99 | 22.75 | 22.93 | 22.55 | 49,025 |
Feb 07, 2024 | 22.81 | 22.91 | 22.72 | 22.85 | 22.47 | 31,975 |
Feb 06, 2024 | 22.87 | 22.95 | 22.80 | 22.82 | 22.44 | 23,366 |
Feb 05, 2024 | 22.90 | 22.98 | 22.69 | 22.73 | 22.35 | 23,258 |
Feb 02, 2024 | 22.89 | 23.04 | 22.87 | 22.99 | 22.61 | 55,332 |
Feb 01, 2024 | 22.91 | 22.99 | 22.78 | 22.99 | 22.61 | 121,999 |
Jan 31, 2024 | 22.48 | 22.99 | 22.35 | 22.88 | 22.50 | 304,556 |
Jan 30, 2024 | 22.39 | 22.50 | 22.26 | 22.50 | 22.12 | 67,027 |
Jan 29, 2024 | 22.31 | 22.39 | 22.26 | 22.39 | 22.02 | 29,726 |
Jan 26, 2024 | 22.35 | 22.39 | 22.07 | 22.36 | 21.99 | 69,856 |
Jan 25, 2024 | 22.19 | 22.33 | 22.04 | 22.28 | 21.91 | 59,688 |
Jan 24, 2024 | 22.18 | 22.19 | 22.00 | 22.10 | 21.73 | 60,664 |
Jan 23, 2024 | 22.01 | 22.14 | 21.98 | 22.05 | 21.68 | 55,261 |
Jan 22, 2024 | 21.82 | 22.01 | 21.80 | 21.99 | 21.62 | 46,500 |
Jan 19, 2024 | 21.74 | 21.90 | 21.61 | 21.90 | 21.53 | 79,131 |
Jan 18, 2024 | 21.93 | 21.99 | 21.75 | 21.80 | 21.44 | 62,438 |
Jan 17, 2024 | 21.84 | 21.94 | 21.84 | 21.91 | 21.54 | 48,630 |
Jan 16, 2024 | 21.81 | 21.89 | 21.75 | 21.89 | 21.53 | 75,315 |
Jan 12, 2024 | 21.75 | 21.81 | 21.67 | 21.79 | 21.43 | 41,653 |
Jan 11, 2024 | 21.62 | 21.78 | 21.57 | 21.69 | 21.33 | 40,628 |
Jan 10, 2024 | 21.66 | 21.80 | 21.64 | 21.71 | 21.35 | 63,859 |
Jan 09, 2024 | 21.68 | 21.81 | 21.64 | 21.66 | 21.30 | 55,274 |
Jan 08, 2024 | 21.73 | 21.90 | 21.61 | 21.67 | 21.31 | 80,761 |
Jan 05, 2024 | 21.70 | 21.79 | 21.66 | 21.71 | 21.35 | 48,751 |
Jan 04, 2024 | 21.59 | 21.85 | 21.59 | 21.77 | 21.41 | 53,456 |
Jan 03, 2024 | 21.47 | 21.75 | 21.27 | 21.73 | 21.37 | 72,564 |
Jan 02, 2024 | 21.50 | 21.67 | 21.40 | 21.55 | 21.19 | 38,486 |
Dec 29, 2023 | 21.65 | 21.78 | 21.48 | 21.50 | 21.14 | 128,085 |
Dec 28, 2023 | 21.80 | 21.83 | 21.61 | 21.72 | 21.36 | 57,036 |
Dec 28, 2023 | 0.406045 Dividend | |||||
Dec 27, 2023 | 21.99 | 22.12 | 21.95 | 22.07 | 21.30 | 135,382 |
Dec 26, 2023 | 21.91 | 22.02 | 21.88 | 22.01 | 21.24 | 59,817 |
Dec 22, 2023 | 21.82 | 21.98 | 21.82 | 21.95 | 21.19 | 58,222 |
Dec 21, 2023 | 21.80 | 21.92 | 21.80 | 21.89 | 21.13 | 66,408 |
Dec 20, 2023 | 21.75 | 21.89 | 21.75 | 21.84 | 21.08 | 69,035 |
Dec 19, 2023 | 21.74 | 21.83 | 21.73 | 21.76 | 21.00 | 68,889 |
Dec 18, 2023 | 21.76 | 21.81 | 21.65 | 21.68 | 20.93 | 63,998 |
Dec 15, 2023 | 21.79 | 21.94 | 21.71 | 21.73 | 20.97 | 61,972 |
Dec 14, 2023 | 21.75 | 21.81 | 21.67 | 21.74 | 20.98 | 150,451 |
Dec 13, 2023 | 21.65 | 21.75 | 21.52 | 21.72 | 20.97 | 118,742 |
Dec 12, 2023 | 21.62 | 21.75 | 21.62 | 21.67 | 20.92 | 80,529 |
Dec 11, 2023 | 21.74 | 21.75 | 21.65 | 21.68 | 20.93 | 57,040 |
Dec 08, 2023 | 21.61 | 21.75 | 21.60 | 21.75 | 20.99 | 52,673 |
Dec 07, 2023 | 21.68 | 21.75 | 21.68 | 21.70 | 20.95 | 79,962 |
Dec 06, 2023 | 21.61 | 21.75 | 21.60 | 21.75 | 20.99 | 94,275 |
Dec 05, 2023 | 21.63 | 21.65 | 21.56 | 21.56 | 20.81 | 42,016 |
Dec 04, 2023 | 21.62 | 21.74 | 21.51 | 21.55 | 20.80 | 71,404 |
Dec 01, 2023 | 21.36 | 21.79 | 21.36 | 21.74 | 20.98 | 120,733 |
Nov 30, 2023 | 21.55 | 21.60 | 21.30 | 21.31 | 20.57 | 160,055 |
Nov 29, 2023 | 21.76 | 21.89 | 21.46 | 21.50 | 20.75 | 96,506 |
Nov 28, 2023 | 21.95 | 22.01 | 21.61 | 21.65 | 20.90 | 129,998 |
Nov 27, 2023 | 21.94 | 21.98 | 21.86 | 21.91 | 21.15 | 47,265 |
Nov 24, 2023 | 21.77 | 21.95 | 21.71 | 21.87 | 21.11 | 2,866 |
Nov 22, 2023 | 21.90 | 21.96 | 21.76 | 21.84 | 21.08 | 31,162 |
Nov 21, 2023 | 21.74 | 21.99 | 21.74 | 21.94 | 21.18 | 63,324 |
Nov 20, 2023 | 21.75 | 21.89 | 21.75 | 21.82 | 21.06 | 50,888 |
Nov 17, 2023 | 21.76 | 21.89 | 21.72 | 21.74 | 20.98 | 35,975 |
Nov 16, 2023 | 21.70 | 21.82 | 21.66 | 21.78 | 21.02 | 41,487 |
Nov 15, 2023 | 21.79 | 21.80 | 21.69 | 21.77 | 21.01 | 32,801 |
Nov 14, 2023 | 21.88 | 21.90 | 21.68 | 21.74 | 20.98 | 27,831 |
Nov 13, 2023 | 21.48 | 21.78 | 21.41 | 21.69 | 20.94 | 41,963 |
Nov 10, 2023 | 21.57 | 21.78 | 21.52 | 21.59 | 20.84 | 38,643 |
Nov 09, 2023 | 21.60 | 21.62 | 21.40 | 21.47 | 20.72 | 27,238 |
Nov 08, 2023 | 21.51 | 21.73 | 21.50 | 21.52 | 20.77 | 27,182 |
Nov 07, 2023 | 21.72 | 21.91 | 21.54 | 21.64 | 20.89 | 35,795 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |