Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.76 | 22.89 | 22.58 | 22.67 | 22.67 | 40,486 |
Mar 27, 2024 | 22.64 | 22.75 | 22.39 | 22.75 | 22.75 | 15,373 |
Mar 26, 2024 | 22.52 | 22.67 | 22.34 | 22.56 | 22.56 | 20,106 |
Mar 25, 2024 | 22.66 | 22.69 | 22.33 | 22.46 | 22.46 | 20,712 |
Mar 22, 2024 | 22.84 | 22.90 | 22.60 | 22.66 | 22.66 | 30,549 |
Mar 21, 2024 | 22.49 | 22.76 | 22.49 | 22.76 | 22.76 | 30,652 |
Mar 20, 2024 | 22.40 | 22.49 | 22.31 | 22.47 | 22.47 | 28,527 |
Mar 19, 2024 | 22.32 | 22.39 | 22.27 | 22.39 | 22.39 | 24,616 |
Mar 18, 2024 | 22.19 | 22.36 | 22.14 | 22.34 | 22.34 | 29,416 |
Mar 15, 2024 | 22.24 | 22.35 | 22.10 | 22.22 | 22.22 | 22,112 |
Mar 14, 2024 | 22.28 | 22.39 | 22.07 | 22.25 | 22.25 | 30,411 |
Mar 13, 2024 | 22.24 | 22.40 | 22.16 | 22.29 | 22.29 | 20,518 |
Mar 12, 2024 | 22.37 | 22.38 | 22.20 | 22.31 | 22.31 | 32,219 |
Mar 11, 2024 | 22.33 | 22.45 | 22.28 | 22.38 | 22.38 | 19,366 |
Mar 08, 2024 | 22.21 | 22.38 | 22.18 | 22.37 | 22.37 | 30,874 |
Mar 07, 2024 | 22.14 | 22.24 | 22.07 | 22.18 | 22.18 | 33,260 |
Mar 06, 2024 | 22.00 | 22.13 | 21.86 | 22.09 | 22.09 | 27,487 |
Mar 05, 2024 | 21.78 | 21.90 | 21.70 | 21.90 | 21.90 | 27,529 |
Mar 04, 2024 | 21.82 | 21.92 | 21.69 | 21.74 | 21.74 | 49,783 |
Mar 01, 2024 | 21.75 | 21.87 | 21.64 | 21.82 | 21.82 | 41,669 |
Mar 01, 2024 | 0.34375 Dividend | |||||
Feb 29, 2024 | 21.88 | 22.09 | 21.79 | 21.96 | 21.62 | 109,680 |
Feb 28, 2024 | 22.25 | 22.36 | 21.67 | 21.79 | 21.45 | 182,637 |
Feb 27, 2024 | 22.44 | 22.60 | 22.15 | 22.18 | 21.83 | 48,120 |
Feb 26, 2024 | 22.47 | 22.59 | 22.24 | 22.49 | 22.14 | 44,084 |
Feb 23, 2024 | 22.22 | 22.49 | 22.22 | 22.42 | 22.07 | 35,102 |
Feb 22, 2024 | 22.21 | 22.30 | 22.14 | 22.14 | 21.79 | 15,334 |
Feb 21, 2024 | 22.15 | 22.23 | 22.01 | 22.10 | 21.75 | 20,677 |
Feb 20, 2024 | 22.07 | 22.21 | 22.06 | 22.06 | 21.71 | 20,308 |
Feb 16, 2024 | 22.03 | 22.15 | 21.92 | 22.04 | 21.69 | 18,361 |
Feb 15, 2024 | 22.17 | 22.25 | 21.96 | 22.05 | 21.70 | 37,027 |
Feb 14, 2024 | 21.97 | 22.15 | 21.97 | 22.12 | 21.77 | 18,873 |
Feb 13, 2024 | 22.13 | 22.16 | 21.75 | 21.97 | 21.63 | 24,836 |
Feb 12, 2024 | 22.50 | 22.50 | 22.28 | 22.28 | 21.93 | 47,062 |
Feb 09, 2024 | 22.42 | 22.50 | 22.25 | 22.47 | 22.12 | 30,809 |
Feb 08, 2024 | 22.50 | 22.50 | 22.23 | 22.39 | 22.04 | 29,886 |
Feb 07, 2024 | 22.26 | 22.46 | 22.11 | 22.45 | 22.10 | 26,422 |
Feb 06, 2024 | 22.12 | 22.30 | 22.00 | 22.19 | 21.84 | 16,050 |
Feb 05, 2024 | 22.40 | 22.40 | 22.06 | 22.06 | 21.71 | 25,390 |
Feb 02, 2024 | 22.42 | 22.60 | 22.30 | 22.45 | 22.10 | 25,896 |
Feb 01, 2024 | 22.44 | 22.48 | 21.94 | 22.47 | 22.12 | 32,852 |
Jan 31, 2024 | 22.36 | 22.49 | 22.15 | 22.33 | 21.98 | 29,567 |
Jan 30, 2024 | 22.35 | 22.48 | 22.21 | 22.35 | 22.00 | 38,857 |
Jan 29, 2024 | 22.27 | 22.35 | 22.13 | 22.27 | 21.92 | 24,928 |
Jan 26, 2024 | 22.19 | 22.23 | 22.03 | 22.18 | 21.83 | 19,159 |
Jan 25, 2024 | 22.07 | 22.26 | 21.92 | 22.19 | 21.84 | 34,473 |
Jan 24, 2024 | 21.93 | 22.00 | 21.80 | 21.93 | 21.59 | 19,775 |
Jan 23, 2024 | 21.93 | 22.02 | 21.78 | 21.80 | 21.46 | 29,192 |
Jan 22, 2024 | 21.70 | 21.92 | 21.57 | 21.90 | 21.56 | 20,512 |
Jan 19, 2024 | 21.47 | 21.68 | 21.30 | 21.64 | 21.30 | 64,432 |
Jan 18, 2024 | 21.44 | 21.53 | 21.22 | 21.41 | 21.07 | 33,847 |
Jan 17, 2024 | 21.49 | 21.55 | 21.35 | 21.39 | 21.06 | 35,988 |
Jan 16, 2024 | 21.68 | 21.68 | 21.43 | 21.53 | 21.19 | 27,336 |
Jan 12, 2024 | 21.56 | 21.74 | 21.44 | 21.70 | 21.36 | 27,090 |
Jan 11, 2024 | 21.50 | 21.58 | 21.36 | 21.41 | 21.07 | 25,993 |
Jan 10, 2024 | 21.40 | 21.72 | 21.38 | 21.50 | 21.16 | 56,120 |
Jan 09, 2024 | 21.27 | 21.45 | 21.22 | 21.34 | 21.01 | 34,924 |
Jan 08, 2024 | 21.15 | 21.32 | 21.13 | 21.26 | 20.93 | 36,007 |
Jan 05, 2024 | 20.92 | 21.25 | 20.80 | 21.04 | 20.71 | 68,552 |
Jan 04, 2024 | 20.97 | 21.05 | 20.90 | 20.95 | 20.62 | 21,280 |
Jan 03, 2024 | 21.00 | 21.07 | 20.68 | 20.94 | 20.61 | 75,907 |
Jan 02, 2024 | 20.91 | 21.12 | 20.89 | 21.12 | 20.79 | 54,799 |
Dec 29, 2023 | 21.21 | 21.38 | 20.86 | 20.91 | 20.58 | 102,255 |
Dec 28, 2023 | 21.41 | 21.52 | 21.22 | 21.32 | 20.99 | 43,394 |
Dec 28, 2023 | 0.34375 Dividend | |||||
Dec 27, 2023 | 21.53 | 21.74 | 21.35 | 21.68 | 21.00 | 45,759 |
Dec 26, 2023 | 21.45 | 21.68 | 21.40 | 21.53 | 20.86 | 30,917 |
Dec 22, 2023 | 21.30 | 21.38 | 21.27 | 21.33 | 20.66 | 31,203 |
Dec 21, 2023 | 21.18 | 21.32 | 21.10 | 21.25 | 20.59 | 41,224 |
Dec 20, 2023 | 21.00 | 21.16 | 20.97 | 21.08 | 20.42 | 46,045 |
Dec 19, 2023 | 20.81 | 20.99 | 20.77 | 20.97 | 20.31 | 78,505 |
Dec 18, 2023 | 21.06 | 21.17 | 20.65 | 20.77 | 20.12 | 51,957 |
Dec 15, 2023 | 21.27 | 21.30 | 20.95 | 21.12 | 20.46 | 53,257 |
Dec 14, 2023 | 21.12 | 21.46 | 21.10 | 21.19 | 20.53 | 80,850 |
Dec 13, 2023 | 20.47 | 20.98 | 20.32 | 20.98 | 20.32 | 89,650 |
Dec 12, 2023 | 20.26 | 20.46 | 20.26 | 20.44 | 19.80 | 45,958 |
Dec 11, 2023 | 20.50 | 20.67 | 20.17 | 20.26 | 19.63 | 76,277 |
Dec 08, 2023 | 20.85 | 20.85 | 20.49 | 20.60 | 19.96 | 25,801 |
Dec 07, 2023 | 20.89 | 21.05 | 20.75 | 20.81 | 20.16 | 32,037 |
Dec 06, 2023 | 21.12 | 21.30 | 20.64 | 20.77 | 20.12 | 76,309 |
Dec 05, 2023 | 21.40 | 21.40 | 21.06 | 21.06 | 20.40 | 25,854 |
Dec 04, 2023 | 21.35 | 21.41 | 21.00 | 21.40 | 20.73 | 28,838 |
Dec 01, 2023 | 21.29 | 21.51 | 21.08 | 21.41 | 20.74 | 44,324 |
Nov 30, 2023 | 21.15 | 21.33 | 20.92 | 21.24 | 20.58 | 119,966 |
Nov 29, 2023 | 20.80 | 21.21 | 20.78 | 21.06 | 20.40 | 49,402 |
Nov 28, 2023 | 20.49 | 20.70 | 20.44 | 20.64 | 19.99 | 39,772 |
Nov 27, 2023 | 20.29 | 20.53 | 20.25 | 20.39 | 19.75 | 43,420 |
Nov 24, 2023 | 20.20 | 20.32 | 20.10 | 20.22 | 19.59 | 14,653 |
Nov 22, 2023 | 20.49 | 20.58 | 19.93 | 20.12 | 19.49 | 53,359 |
Nov 21, 2023 | 20.84 | 20.90 | 20.38 | 20.42 | 19.78 | 31,881 |
Nov 20, 2023 | 20.95 | 20.99 | 20.68 | 20.83 | 20.18 | 23,844 |
Nov 17, 2023 | 20.96 | 21.07 | 20.88 | 20.88 | 20.23 | 16,679 |
Nov 16, 2023 | 21.00 | 21.00 | 20.67 | 20.87 | 20.22 | 20,993 |
Nov 15, 2023 | 21.00 | 21.00 | 20.83 | 20.87 | 20.22 | 21,907 |
Nov 14, 2023 | 21.05 | 21.52 | 20.99 | 21.06 | 20.40 | 45,242 |
Nov 13, 2023 | 20.58 | 20.87 | 20.55 | 20.73 | 20.08 | 32,149 |
Nov 10, 2023 | 20.59 | 20.62 | 20.33 | 20.57 | 19.93 | 40,705 |
Nov 09, 2023 | 20.75 | 20.79 | 20.41 | 20.42 | 19.78 | 32,106 |
Nov 08, 2023 | 20.69 | 20.79 | 20.61 | 20.71 | 20.06 | 18,301 |
Nov 07, 2023 | 20.60 | 20.74 | 20.51 | 20.59 | 19.95 | 14,488 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |