Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.78 | 21.78 | 21.56 | 21.60 | 21.60 | 70,586 |
Mar 27, 2024 | 21.38 | 21.73 | 21.38 | 21.73 | 21.73 | 86,700 |
Mar 26, 2024 | 21.44 | 21.47 | 21.28 | 21.33 | 21.33 | 48,600 |
Mar 25, 2024 | 21.35 | 21.52 | 21.35 | 21.38 | 21.38 | 62,000 |
Mar 22, 2024 | 21.38 | 21.52 | 21.28 | 21.32 | 21.32 | 40,800 |
Mar 21, 2024 | 21.29 | 21.53 | 21.24 | 21.49 | 21.49 | 49,200 |
Mar 20, 2024 | 21.17 | 21.32 | 21.12 | 21.24 | 21.24 | 42,500 |
Mar 19, 2024 | 21.02 | 21.19 | 21.02 | 21.19 | 21.19 | 35,400 |
Mar 18, 2024 | 21.02 | 21.12 | 20.99 | 21.06 | 21.06 | 43,400 |
Mar 15, 2024 | 20.88 | 21.29 | 20.88 | 21.07 | 21.07 | 49,700 |
Mar 14, 2024 | 21.08 | 21.32 | 21.00 | 21.03 | 21.03 | 47,800 |
Mar 14, 2024 | 0.121 Dividend | |||||
Mar 13, 2024 | 21.02 | 21.28 | 21.02 | 21.25 | 21.13 | 57,800 |
Mar 12, 2024 | 21.03 | 21.18 | 21.03 | 21.06 | 20.94 | 44,900 |
Mar 11, 2024 | 21.17 | 21.28 | 21.03 | 21.12 | 21.00 | 119,600 |
Mar 08, 2024 | 21.24 | 21.34 | 21.13 | 21.28 | 21.16 | 57,300 |
Mar 07, 2024 | 21.12 | 21.22 | 21.12 | 21.19 | 21.07 | 38,900 |
Mar 06, 2024 | 21.00 | 21.12 | 20.98 | 21.04 | 20.92 | 59,300 |
Mar 05, 2024 | 20.94 | 21.06 | 20.80 | 20.87 | 20.75 | 83,400 |
Mar 04, 2024 | 20.94 | 21.09 | 20.92 | 20.94 | 20.82 | 71,200 |
Mar 01, 2024 | 20.86 | 20.99 | 20.82 | 20.94 | 20.82 | 69,300 |
Feb 29, 2024 | 20.90 | 20.93 | 20.81 | 20.88 | 20.76 | 62,000 |
Feb 28, 2024 | 20.67 | 20.80 | 20.67 | 20.77 | 20.65 | 55,800 |
Feb 27, 2024 | 20.60 | 20.85 | 20.57 | 20.73 | 20.61 | 73,100 |
Feb 26, 2024 | 20.70 | 20.80 | 20.56 | 20.57 | 20.45 | 69,000 |
Feb 23, 2024 | 20.75 | 20.93 | 20.75 | 20.79 | 20.67 | 82,500 |
Feb 22, 2024 | 20.94 | 20.94 | 20.70 | 20.75 | 20.63 | 79,900 |
Feb 21, 2024 | 20.71 | 20.90 | 20.70 | 20.87 | 20.75 | 67,200 |
Feb 20, 2024 | 20.78 | 20.81 | 20.70 | 20.70 | 20.58 | 69,600 |
Feb 16, 2024 | 20.82 | 20.87 | 20.67 | 20.77 | 20.65 | 106,800 |
Feb 15, 2024 | 20.84 | 21.05 | 20.84 | 20.94 | 20.82 | 103,100 |
Feb 14, 2024 | 20.94 | 20.99 | 20.76 | 20.84 | 20.72 | 42,800 |
Feb 14, 2024 | 0.121 Dividend | |||||
Feb 13, 2024 | 20.95 | 21.00 | 20.85 | 20.92 | 20.68 | 53,700 |
Feb 12, 2024 | 20.97 | 21.17 | 20.97 | 21.06 | 20.82 | 35,600 |
Feb 09, 2024 | 20.95 | 21.05 | 20.92 | 20.97 | 20.73 | 50,700 |
Feb 08, 2024 | 21.10 | 21.11 | 20.91 | 20.92 | 20.68 | 47,900 |
Feb 07, 2024 | 21.06 | 21.06 | 20.96 | 21.04 | 20.80 | 41,700 |
Feb 06, 2024 | 21.16 | 21.17 | 20.95 | 21.00 | 20.76 | 65,700 |
Feb 05, 2024 | 21.25 | 21.27 | 21.10 | 21.13 | 20.89 | 66,100 |
Feb 02, 2024 | 21.40 | 21.43 | 21.27 | 21.38 | 21.14 | 46,400 |
Feb 01, 2024 | 21.16 | 21.49 | 21.15 | 21.44 | 21.19 | 58,700 |
Jan 31, 2024 | 21.20 | 21.30 | 21.06 | 21.07 | 20.83 | 92,800 |
Jan 30, 2024 | 21.20 | 21.26 | 21.06 | 21.15 | 20.91 | 71,700 |
Jan 29, 2024 | 21.15 | 21.31 | 21.12 | 21.22 | 20.98 | 60,800 |
Jan 26, 2024 | 21.18 | 21.21 | 21.05 | 21.15 | 20.91 | 60,400 |
Jan 25, 2024 | 21.37 | 21.37 | 21.11 | 21.12 | 20.88 | 39,600 |
Jan 24, 2024 | 21.18 | 21.27 | 21.17 | 21.17 | 20.93 | 54,200 |
Jan 23, 2024 | 21.17 | 21.24 | 21.08 | 21.14 | 20.90 | 37,500 |
Jan 22, 2024 | 21.12 | 21.28 | 21.01 | 21.06 | 20.82 | 63,900 |
Jan 19, 2024 | 21.15 | 21.21 | 21.00 | 21.10 | 20.86 | 56,000 |
Jan 18, 2024 | 21.12 | 21.26 | 21.07 | 21.18 | 20.94 | 50,700 |
Jan 17, 2024 | 21.50 | 21.51 | 21.00 | 21.10 | 20.86 | 55,100 |
Jan 16, 2024 | 21.61 | 21.83 | 21.50 | 21.55 | 21.30 | 61,200 |
Jan 12, 2024 | 22.00 | 22.10 | 21.77 | 21.84 | 21.59 | 56,600 |
Jan 11, 2024 | 22.16 | 22.16 | 21.87 | 21.99 | 21.74 | 44,200 |
Jan 11, 2024 | 0.121 Dividend | |||||
Jan 10, 2024 | 22.20 | 22.32 | 22.18 | 22.24 | 21.87 | 45,300 |
Jan 09, 2024 | 22.09 | 22.39 | 22.09 | 22.18 | 21.81 | 47,800 |
Jan 08, 2024 | 21.97 | 22.30 | 21.96 | 22.20 | 21.83 | 53,500 |
Jan 05, 2024 | 21.90 | 22.19 | 21.90 | 22.02 | 21.65 | 56,700 |
Jan 04, 2024 | 21.72 | 22.05 | 21.72 | 21.84 | 21.47 | 56,900 |
Jan 03, 2024 | 21.78 | 22.14 | 21.61 | 21.83 | 21.46 | 60,600 |
Jan 02, 2024 | 21.57 | 22.01 | 21.54 | 21.97 | 21.60 | 78,700 |
Dec 29, 2023 | 21.63 | 21.85 | 21.63 | 21.82 | 21.45 | 56,400 |
Dec 28, 2023 | 21.69 | 22.00 | 21.62 | 21.68 | 21.32 | 71,800 |
Dec 27, 2023 | 21.56 | 21.97 | 21.50 | 21.80 | 21.43 | 65,700 |
Dec 26, 2023 | 21.44 | 21.83 | 21.40 | 21.62 | 21.26 | 59,900 |
Dec 22, 2023 | 21.47 | 21.74 | 21.33 | 21.34 | 20.98 | 69,600 |
Dec 21, 2023 | 21.34 | 21.47 | 21.16 | 21.40 | 21.04 | 83,400 |
Dec 20, 2023 | 21.50 | 21.59 | 21.13 | 21.16 | 20.80 | 81,600 |
Dec 19, 2023 | 21.39 | 21.47 | 21.27 | 21.46 | 21.10 | 51,700 |
Dec 18, 2023 | 21.19 | 21.42 | 21.19 | 21.25 | 20.89 | 84,500 |
Dec 15, 2023 | 21.33 | 21.33 | 21.12 | 21.19 | 20.83 | 75,400 |
Dec 14, 2023 | 21.12 | 21.49 | 21.12 | 21.36 | 21.00 | 111,400 |
Dec 14, 2023 | 0.121 Dividend | |||||
Dec 13, 2023 | 20.60 | 21.17 | 20.60 | 21.17 | 20.69 | 66,500 |
Dec 12, 2023 | 20.72 | 20.85 | 20.56 | 20.62 | 20.16 | 87,200 |
Dec 11, 2023 | 20.60 | 20.86 | 20.60 | 20.72 | 20.25 | 78,600 |
Dec 08, 2023 | 20.65 | 20.76 | 20.59 | 20.61 | 20.15 | 48,100 |
Dec 07, 2023 | 20.66 | 20.72 | 20.59 | 20.61 | 20.15 | 58,900 |
Dec 06, 2023 | 20.44 | 20.74 | 20.44 | 20.67 | 20.21 | 54,400 |
Dec 05, 2023 | 20.66 | 20.66 | 20.43 | 20.44 | 19.98 | 68,400 |
Dec 04, 2023 | 20.78 | 20.81 | 20.45 | 20.62 | 20.16 | 81,800 |
Dec 01, 2023 | 20.25 | 20.77 | 20.16 | 20.70 | 20.24 | 101,400 |
Nov 30, 2023 | 20.40 | 20.43 | 20.20 | 20.26 | 19.81 | 106,500 |
Nov 29, 2023 | 20.40 | 20.49 | 20.22 | 20.30 | 19.84 | 51,000 |
Nov 28, 2023 | 20.18 | 20.36 | 20.18 | 20.30 | 19.84 | 51,700 |
Nov 27, 2023 | 20.09 | 20.29 | 20.01 | 20.10 | 19.65 | 116,000 |
Nov 24, 2023 | 20.06 | 20.17 | 20.00 | 20.12 | 19.67 | 17,400 |
Nov 22, 2023 | 20.03 | 20.14 | 20.00 | 20.11 | 19.66 | 47,400 |
Nov 21, 2023 | 19.95 | 20.09 | 19.95 | 20.02 | 19.57 | 37,500 |
Nov 20, 2023 | 19.98 | 20.00 | 19.78 | 19.96 | 19.51 | 67,100 |
Nov 17, 2023 | 19.65 | 19.95 | 19.63 | 19.85 | 19.40 | 95,000 |
Nov 16, 2023 | 19.55 | 19.77 | 19.55 | 19.67 | 19.23 | 92,900 |
Nov 15, 2023 | 19.50 | 19.81 | 19.44 | 19.55 | 19.11 | 171,400 |
Nov 14, 2023 | 19.19 | 19.62 | 19.19 | 19.43 | 18.99 | 104,400 |
Nov 14, 2023 | 0.121 Dividend | |||||
Nov 13, 2023 | 19.24 | 19.32 | 18.97 | 18.99 | 18.45 | 146,300 |
Nov 10, 2023 | 19.43 | 19.57 | 19.21 | 19.24 | 18.69 | 148,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |