Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 19.41 | 19.41 | 19.17 | 19.19 | 19.19 | 24,153 |
Mar 15, 2024 | 19.19 | 19.42 | 19.19 | 19.30 | 19.30 | 29,973 |
Mar 14, 2024 | 19.43 | 19.43 | 19.20 | 19.33 | 19.33 | 14,615 |
Mar 13, 2024 | 19.72 | 19.79 | 19.52 | 19.53 | 19.53 | 11,319 |
Mar 12, 2024 | 19.60 | 19.83 | 19.58 | 19.78 | 19.78 | 13,504 |
Mar 11, 2024 | 19.66 | 19.82 | 19.65 | 19.67 | 19.67 | 11,617 |
Mar 08, 2024 | 19.70 | 19.81 | 19.61 | 19.69 | 19.69 | 16,032 |
Mar 07, 2024 | 19.45 | 19.66 | 19.45 | 19.57 | 19.57 | 10,279 |
Mar 06, 2024 | 19.46 | 19.49 | 19.34 | 19.49 | 19.49 | 13,947 |
Mar 05, 2024 | 19.40 | 19.49 | 19.27 | 19.34 | 19.34 | 20,171 |
Mar 04, 2024 | 19.34 | 19.51 | 19.30 | 19.46 | 19.46 | 9,431 |
Mar 01, 2024 | 19.34 | 19.34 | 19.02 | 19.29 | 19.29 | 7,420 |
Feb 29, 2024 | 19.06 | 19.40 | 18.85 | 19.28 | 19.28 | 144,293 |
Feb 28, 2024 | 18.85 | 19.12 | 18.85 | 19.00 | 19.00 | 6,154 |
Feb 27, 2024 | 19.34 | 19.34 | 18.85 | 18.85 | 18.85 | 26,066 |
Feb 26, 2024 | 19.44 | 19.44 | 19.20 | 19.23 | 19.23 | 24,229 |
Feb 23, 2024 | 19.40 | 19.70 | 19.40 | 19.52 | 19.52 | 10,382 |
Feb 22, 2024 | 19.34 | 19.40 | 19.33 | 19.40 | 19.40 | 8,440 |
Feb 21, 2024 | 19.36 | 19.38 | 19.23 | 19.24 | 19.24 | 6,202 |
Feb 20, 2024 | 19.09 | 19.33 | 19.08 | 19.29 | 19.29 | 2,850 |
Feb 16, 2024 | 19.37 | 19.37 | 19.10 | 19.24 | 19.24 | 11,346 |
Feb 15, 2024 | 19.22 | 19.40 | 19.21 | 19.32 | 19.32 | 8,201 |
Feb 14, 2024 | 19.20 | 19.20 | 18.98 | 19.13 | 19.13 | 20,607 |
Feb 13, 2024 | 19.16 | 19.16 | 18.81 | 19.00 | 19.00 | 23,661 |
Feb 12, 2024 | 19.08 | 19.37 | 19.08 | 19.30 | 19.30 | 23,090 |
Feb 09, 2024 | 19.41 | 19.41 | 19.08 | 19.19 | 19.19 | 41,726 |
Feb 08, 2024 | 19.40 | 19.50 | 19.26 | 19.31 | 19.31 | 57,103 |
Feb 07, 2024 | 19.33 | 19.49 | 19.30 | 19.44 | 19.44 | 10,592 |
Feb 06, 2024 | 19.48 | 19.55 | 19.32 | 19.32 | 19.32 | 18,739 |
Feb 05, 2024 | 19.34 | 19.40 | 19.16 | 19.32 | 19.32 | 14,525 |
Feb 02, 2024 | 19.75 | 19.75 | 19.46 | 19.47 | 19.47 | 14,355 |
Feb 01, 2024 | 19.77 | 19.77 | 19.58 | 19.77 | 19.77 | 7,608 |
Jan 31, 2024 | 20.10 | 20.20 | 19.84 | 19.84 | 19.84 | 5,999 |
Jan 30, 2024 | 20.24 | 20.24 | 19.98 | 20.05 | 20.05 | 12,754 |
Jan 29, 2024 | 20.08 | 20.24 | 19.95 | 20.24 | 20.24 | 7,460 |
Jan 26, 2024 | 19.89 | 20.10 | 19.78 | 20.10 | 20.10 | 2,414 |
Jan 25, 2024 | 19.94 | 19.94 | 19.76 | 19.88 | 19.88 | 9,601 |
Jan 24, 2024 | 20.24 | 20.24 | 19.67 | 19.74 | 19.74 | 20,168 |
Jan 23, 2024 | 19.90 | 19.90 | 19.81 | 19.83 | 19.83 | 3,451 |
Jan 22, 2024 | 20.08 | 20.15 | 19.81 | 19.81 | 19.81 | 5,446 |
Jan 19, 2024 | 20.08 | 20.08 | 19.90 | 19.95 | 19.95 | 5,323 |
Jan 18, 2024 | 20.29 | 20.29 | 19.90 | 19.94 | 19.94 | 7,030 |
Jan 17, 2024 | 20.62 | 20.75 | 20.30 | 20.40 | 20.40 | 9,233 |
Jan 16, 2024 | 21.00 | 21.00 | 20.75 | 20.82 | 20.82 | 9,287 |
Jan 12, 2024 | 21.02 | 21.02 | 20.85 | 20.91 | 20.91 | 4,492 |
Jan 11, 2024 | 21.04 | 21.04 | 20.88 | 20.93 | 20.93 | 3,380 |
Jan 10, 2024 | 21.00 | 21.11 | 20.94 | 20.94 | 20.94 | 5,644 |
Jan 09, 2024 | 20.91 | 21.00 | 20.85 | 21.00 | 21.00 | 5,020 |
Jan 08, 2024 | 21.05 | 21.05 | 20.81 | 20.97 | 20.97 | 58,434 |
Jan 05, 2024 | 20.88 | 20.95 | 20.75 | 20.85 | 20.85 | 89,510 |
Jan 04, 2024 | 21.00 | 21.00 | 20.74 | 20.84 | 20.84 | 10,052 |
Jan 03, 2024 | 21.10 | 21.10 | 20.82 | 20.87 | 20.87 | 7,814 |
Jan 02, 2024 | 21.37 | 21.37 | 21.19 | 21.30 | 21.30 | 25,404 |
Dec 29, 2023 | 21.52 | 21.52 | 21.07 | 21.30 | 21.30 | 9,654 |
Dec 28, 2023 | 21.31 | 21.49 | 21.20 | 21.49 | 21.49 | 11,232 |
Dec 28, 2023 | 0.359375 Dividend | |||||
Dec 27, 2023 | 21.50 | 21.60 | 21.50 | 21.55 | 21.19 | 21,006 |
Dec 26, 2023 | 21.50 | 21.52 | 21.41 | 21.50 | 21.14 | 22,327 |
Dec 22, 2023 | 21.52 | 21.55 | 21.27 | 21.27 | 20.92 | 13,407 |
Dec 21, 2023 | 21.35 | 21.36 | 21.29 | 21.35 | 20.99 | 30,369 |
Dec 20, 2023 | 21.44 | 21.51 | 21.20 | 21.20 | 20.85 | 25,094 |
Dec 19, 2023 | 21.25 | 21.40 | 21.24 | 21.35 | 20.99 | 56,953 |
Dec 18, 2023 | 21.23 | 21.30 | 21.07 | 21.20 | 20.85 | 43,499 |
Dec 15, 2023 | 21.43 | 21.43 | 21.13 | 21.13 | 20.78 | 3,270 |
Dec 14, 2023 | 21.40 | 21.51 | 21.11 | 21.21 | 20.86 | 43,906 |
Dec 13, 2023 | 20.40 | 21.10 | 20.40 | 21.10 | 20.75 | 109,439 |
Dec 12, 2023 | 20.40 | 20.45 | 20.30 | 20.40 | 20.06 | 26,237 |
Dec 11, 2023 | 20.28 | 20.49 | 20.25 | 20.40 | 20.06 | 92,681 |
Dec 08, 2023 | 20.03 | 20.15 | 20.03 | 20.10 | 19.76 | 10,318 |
Dec 07, 2023 | 20.33 | 20.35 | 20.17 | 20.20 | 19.86 | 45,473 |
Dec 06, 2023 | 20.31 | 20.55 | 20.29 | 20.33 | 19.99 | 17,662 |
Dec 05, 2023 | 20.16 | 20.49 | 20.16 | 20.25 | 19.91 | 73,727 |
Dec 04, 2023 | 20.11 | 20.25 | 20.01 | 20.24 | 19.90 | 148,675 |
Dec 01, 2023 | 20.05 | 20.10 | 20.00 | 20.05 | 19.72 | 129,634 |
Nov 30, 2023 | 19.94 | 20.03 | 19.94 | 20.03 | 19.70 | 26,894 |
Nov 29, 2023 | 20.05 | 20.05 | 19.91 | 19.91 | 19.58 | 8,249 |
Nov 28, 2023 | 20.17 | 20.17 | 19.98 | 20.05 | 19.72 | 6,473 |
Nov 27, 2023 | 20.03 | 20.19 | 20.03 | 20.05 | 19.72 | 3,549 |
Nov 24, 2023 | 20.15 | 20.25 | 20.15 | 20.25 | 19.91 | 3,512 |
Nov 22, 2023 | 20.10 | 20.10 | 20.04 | 20.10 | 19.76 | 4,590 |
Nov 21, 2023 | 20.12 | 20.23 | 19.87 | 20.02 | 19.69 | 8,652 |
Nov 20, 2023 | 20.15 | 20.32 | 20.15 | 20.23 | 19.89 | 4,170 |
Nov 17, 2023 | 20.25 | 20.25 | 20.14 | 20.14 | 19.80 | 761 |
Nov 16, 2023 | 20.40 | 20.40 | 20.23 | 20.23 | 19.89 | 5,580 |
Nov 15, 2023 | 20.41 | 20.49 | 20.23 | 20.23 | 19.89 | 9,626 |
Nov 14, 2023 | 20.32 | 20.56 | 20.26 | 20.26 | 19.92 | 15,093 |
Nov 13, 2023 | 19.69 | 19.83 | 19.69 | 19.83 | 19.50 | 1,580 |
Nov 10, 2023 | 19.72 | 19.86 | 19.71 | 19.85 | 19.52 | 2,919 |
Nov 09, 2023 | 19.75 | 19.93 | 19.75 | 19.91 | 19.58 | 3,008 |
Nov 08, 2023 | 20.12 | 20.12 | 19.92 | 19.93 | 19.60 | 4,781 |
Nov 07, 2023 | 20.46 | 20.46 | 20.20 | 20.32 | 19.98 | 3,231 |
Nov 06, 2023 | 20.51 | 20.70 | 20.34 | 20.35 | 20.01 | 4,957 |
Nov 03, 2023 | 20.22 | 20.67 | 20.20 | 20.53 | 20.19 | 15,749 |
Nov 02, 2023 | 19.54 | 20.04 | 19.54 | 20.04 | 19.71 | 18,868 |
Nov 01, 2023 | 19.02 | 19.34 | 19.00 | 19.31 | 18.99 | 3,479 |
Oct 31, 2023 | 18.57 | 18.92 | 18.57 | 18.92 | 18.60 | 70,678 |
Oct 30, 2023 | 18.44 | 18.44 | 18.22 | 18.43 | 18.12 | 11,176 |
Oct 27, 2023 | 18.34 | 18.35 | 18.20 | 18.20 | 17.90 | 8,764 |
Oct 26, 2023 | 18.26 | 18.56 | 18.26 | 18.32 | 18.01 | 3,010 |
Oct 25, 2023 | 18.30 | 18.36 | 18.21 | 18.25 | 17.95 | 13,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |