Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.72 | 22.79 | 22.72 | 22.74 | 22.74 | 210,500 |
Mar 27, 2024 | 22.70 | 22.79 | 22.68 | 22.78 | 22.78 | 664,100 |
Mar 26, 2024 | 22.74 | 22.79 | 22.66 | 22.66 | 22.66 | 333,200 |
Mar 25, 2024 | 22.49 | 22.66 | 22.49 | 22.57 | 22.57 | 193,400 |
Mar 22, 2024 | 22.57 | 22.60 | 22.49 | 22.52 | 22.52 | 479,900 |
Mar 21, 2024 | 22.53 | 22.61 | 22.53 | 22.57 | 22.57 | 572,700 |
Mar 20, 2024 | 22.19 | 22.56 | 22.17 | 22.53 | 22.53 | 408,800 |
Mar 19, 2024 | 22.24 | 22.35 | 22.24 | 22.29 | 22.29 | 99,900 |
Mar 18, 2024 | 22.26 | 22.26 | 22.14 | 22.15 | 22.15 | 602,000 |
Mar 15, 2024 | 22.27 | 22.30 | 22.22 | 22.28 | 22.28 | 228,000 |
Mar 14, 2024 | 22.21 | 22.21 | 21.98 | 22.05 | 22.05 | 279,900 |
Mar 13, 2024 | 22.30 | 22.37 | 22.28 | 22.30 | 22.30 | 879,600 |
Mar 12, 2024 | 22.10 | 22.25 | 22.04 | 22.24 | 22.24 | 603,000 |
Mar 11, 2024 | 21.80 | 21.96 | 21.79 | 21.95 | 21.95 | 208,200 |
Mar 08, 2024 | 21.97 | 22.02 | 21.84 | 21.87 | 21.87 | 235,300 |
Mar 07, 2024 | 21.72 | 21.87 | 21.72 | 21.84 | 21.84 | 363,000 |
Mar 06, 2024 | 21.56 | 21.63 | 21.53 | 21.60 | 21.60 | 491,000 |
Mar 05, 2024 | 21.27 | 21.44 | 21.27 | 21.35 | 21.35 | 561,800 |
Mar 04, 2024 | 21.31 | 21.36 | 21.27 | 21.30 | 21.30 | 228,800 |
Mar 01, 2024 | 21.27 | 21.32 | 21.13 | 21.31 | 21.31 | 500,800 |
Feb 29, 2024 | 21.29 | 21.30 | 21.09 | 21.20 | 21.20 | 167,400 |
Feb 28, 2024 | 21.11 | 21.15 | 21.06 | 21.08 | 21.08 | 105,800 |
Feb 27, 2024 | 21.02 | 21.11 | 21.02 | 21.09 | 21.09 | 135,100 |
Feb 26, 2024 | 21.06 | 21.11 | 21.01 | 21.04 | 21.04 | 115,100 |
Feb 23, 2024 | 21.05 | 21.09 | 21.00 | 21.05 | 21.05 | 224,000 |
Feb 22, 2024 | 20.95 | 21.01 | 20.91 | 20.99 | 20.99 | 166,500 |
Feb 21, 2024 | 20.72 | 20.77 | 20.68 | 20.74 | 20.74 | 150,400 |
Feb 20, 2024 | 20.74 | 20.89 | 20.74 | 20.88 | 20.88 | 272,800 |
Feb 16, 2024 | 20.62 | 20.70 | 20.58 | 20.64 | 20.64 | 126,600 |
Feb 15, 2024 | 20.37 | 20.60 | 20.37 | 20.57 | 20.57 | 265,600 |
Feb 14, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.36 | 324,100 |
Feb 13, 2024 | 20.23 | 20.25 | 20.03 | 20.12 | 20.12 | 349,800 |
Feb 12, 2024 | 20.29 | 20.47 | 20.29 | 20.42 | 20.42 | 1,123,100 |
Feb 09, 2024 | 20.20 | 20.31 | 20.10 | 20.30 | 20.30 | 124,900 |
Feb 08, 2024 | 20.31 | 20.34 | 20.23 | 20.28 | 20.28 | 329,800 |
Feb 07, 2024 | 20.32 | 20.34 | 20.22 | 20.31 | 20.31 | 173,400 |
Feb 06, 2024 | 20.35 | 20.42 | 20.33 | 20.40 | 20.40 | 202,500 |
Feb 05, 2024 | 20.33 | 20.39 | 20.24 | 20.36 | 20.36 | 672,100 |
Feb 02, 2024 | 20.49 | 20.56 | 20.43 | 20.49 | 20.49 | 517,900 |
Feb 01, 2024 | 20.56 | 20.60 | 20.36 | 20.57 | 20.57 | 1,908,200 |
Jan 31, 2024 | 20.86 | 20.93 | 20.57 | 20.59 | 20.59 | 335,400 |
Jan 30, 2024 | 20.68 | 20.79 | 20.68 | 20.76 | 20.76 | 910,700 |
Jan 29, 2024 | 20.56 | 20.63 | 20.49 | 20.63 | 20.63 | 1,569,600 |
Jan 26, 2024 | 20.71 | 20.74 | 20.66 | 20.68 | 20.68 | 155,000 |
Jan 25, 2024 | 20.60 | 20.67 | 20.47 | 20.55 | 20.55 | 682,000 |
Jan 24, 2024 | 20.65 | 20.72 | 20.56 | 20.56 | 20.56 | 258,700 |
Jan 23, 2024 | 20.39 | 20.40 | 20.30 | 20.38 | 20.38 | 217,500 |
Jan 22, 2024 | 20.49 | 20.54 | 20.43 | 20.46 | 20.46 | 249,300 |
Jan 19, 2024 | 20.21 | 20.36 | 20.16 | 20.36 | 20.36 | 284,800 |
Jan 18, 2024 | 20.21 | 20.27 | 20.13 | 20.25 | 20.25 | 204,700 |
Jan 17, 2024 | 20.00 | 20.10 | 19.89 | 20.08 | 20.08 | 486,300 |
Jan 16, 2024 | 20.25 | 20.31 | 20.17 | 20.20 | 20.20 | 450,700 |
Jan 12, 2024 | 20.70 | 20.78 | 20.58 | 20.61 | 20.61 | 383,200 |
Jan 11, 2024 | 20.76 | 20.76 | 20.43 | 20.60 | 20.60 | 656,400 |
Jan 10, 2024 | 20.73 | 20.84 | 20.73 | 20.80 | 20.80 | 235,400 |
Jan 09, 2024 | 20.77 | 20.82 | 20.70 | 20.76 | 20.76 | 1,085,400 |
Jan 08, 2024 | 20.94 | 21.08 | 20.92 | 21.08 | 21.08 | 642,700 |
Jan 05, 2024 | 20.77 | 21.01 | 20.77 | 20.84 | 20.84 | 1,031,300 |
Jan 04, 2024 | 20.65 | 20.87 | 20.65 | 20.75 | 20.75 | 1,247,800 |
Jan 03, 2024 | 20.52 | 20.62 | 20.46 | 20.55 | 20.55 | 412,400 |
Jan 02, 2024 | 20.81 | 20.89 | 20.78 | 20.81 | 20.81 | 251,000 |
Dec 29, 2023 | 20.94 | 21.04 | 20.92 | 20.96 | 20.96 | 1,079,700 |
Dec 28, 2023 | 20.99 | 21.04 | 20.92 | 20.94 | 20.94 | 476,000 |
Dec 27, 2023 | 20.96 | 21.13 | 20.96 | 21.13 | 21.13 | 864,500 |
Dec 26, 2023 | 20.87 | 21.03 | 20.87 | 21.01 | 21.01 | 316,100 |
Dec 22, 2023 | 20.85 | 20.92 | 20.81 | 20.88 | 20.88 | 289,100 |
Dec 21, 2023 | 20.68 | 20.77 | 20.62 | 20.77 | 20.77 | 434,200 |
Dec 20, 2023 | 20.67 | 20.74 | 20.48 | 20.51 | 20.51 | 339,400 |
Dec 20, 2023 | 0.32 Dividend | |||||
Dec 19, 2023 | 20.94 | 21.06 | 20.94 | 21.05 | 20.73 | 560,000 |
Dec 18, 2023 | 20.88 | 20.88 | 20.75 | 20.82 | 20.50 | 2,889,600 |
Dec 15, 2023 | 20.88 | 20.88 | 20.72 | 20.75 | 20.43 | 461,200 |
Dec 14, 2023 | 20.94 | 21.10 | 20.86 | 21.03 | 20.71 | 1,100,500 |
Dec 13, 2023 | 20.69 | 20.97 | 20.54 | 20.95 | 20.63 | 823,600 |
Dec 12, 2023 | 20.63 | 20.74 | 20.58 | 20.73 | 20.41 | 1,209,500 |
Dec 11, 2023 | 20.56 | 20.68 | 20.56 | 20.66 | 20.35 | 269,100 |
Dec 08, 2023 | 20.46 | 20.64 | 20.46 | 20.62 | 20.31 | 189,900 |
Dec 07, 2023 | 20.38 | 20.52 | 20.36 | 20.50 | 20.19 | 248,700 |
Dec 06, 2023 | 20.50 | 20.61 | 20.37 | 20.37 | 20.06 | 592,900 |
Dec 05, 2023 | 20.28 | 20.36 | 20.26 | 20.28 | 19.97 | 169,400 |
Dec 04, 2023 | 20.27 | 20.36 | 20.25 | 20.32 | 20.01 | 356,900 |
Dec 01, 2023 | 20.18 | 20.43 | 20.18 | 20.42 | 20.11 | 373,300 |
Nov 30, 2023 | 20.21 | 20.22 | 20.13 | 20.20 | 19.89 | 199,600 |
Nov 29, 2023 | 20.12 | 20.25 | 20.11 | 20.19 | 19.88 | 233,900 |
Nov 28, 2023 | 20.02 | 20.14 | 20.01 | 20.09 | 19.78 | 179,200 |
Nov 27, 2023 | 20.04 | 20.06 | 19.95 | 20.03 | 19.73 | 147,200 |
Nov 24, 2023 | 19.98 | 20.10 | 19.98 | 20.10 | 19.79 | 132,000 |
Nov 22, 2023 | 19.81 | 19.84 | 19.70 | 19.82 | 19.52 | 357,300 |
Nov 21, 2023 | 19.89 | 19.91 | 19.81 | 19.83 | 19.53 | 152,000 |
Nov 20, 2023 | 19.84 | 19.97 | 19.84 | 19.93 | 19.63 | 185,000 |
Nov 17, 2023 | 19.73 | 19.88 | 19.71 | 19.87 | 19.57 | 179,600 |
Nov 16, 2023 | 19.51 | 19.59 | 19.46 | 19.52 | 19.22 | 497,100 |
Nov 15, 2023 | 19.55 | 19.60 | 19.50 | 19.54 | 19.24 | 527,300 |
Nov 14, 2023 | 19.22 | 19.50 | 19.22 | 19.47 | 19.17 | 275,900 |
Nov 13, 2023 | 18.84 | 19.00 | 18.82 | 18.99 | 18.70 | 139,000 |
Nov 10, 2023 | 18.76 | 18.87 | 18.64 | 18.86 | 18.57 | 153,600 |
Nov 09, 2023 | 18.83 | 18.93 | 18.72 | 18.73 | 18.45 | 381,900 |
Nov 08, 2023 | 18.71 | 18.80 | 18.68 | 18.78 | 18.49 | 358,200 |
Nov 07, 2023 | 18.64 | 18.72 | 18.61 | 18.66 | 18.38 | 167,200 |
Nov 06, 2023 | 18.87 | 18.90 | 18.71 | 18.74 | 18.46 | 455,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |