Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.19 | 20.19 | 19.86 | 19.93 | 19.93 | 859 |
Mar 27, 2024 | 19.89 | 20.06 | 19.83 | 19.95 | 19.95 | 14,800 |
Mar 26, 2024 | 19.92 | 20.03 | 19.84 | 19.87 | 19.87 | 17,600 |
Mar 25, 2024 | 19.86 | 19.95 | 19.74 | 19.82 | 19.82 | 13,900 |
Mar 22, 2024 | 19.95 | 20.08 | 19.79 | 19.81 | 19.81 | 59,400 |
Mar 21, 2024 | 19.96 | 19.96 | 19.82 | 19.82 | 19.82 | 37,500 |
Mar 21, 2024 | 0.073 Dividend | |||||
Mar 20, 2024 | 19.77 | 20.10 | 19.69 | 19.93 | 19.86 | 49,600 |
Mar 19, 2024 | 19.69 | 19.80 | 19.69 | 19.70 | 19.63 | 29,000 |
Mar 18, 2024 | 19.90 | 19.93 | 19.70 | 19.73 | 19.66 | 39,500 |
Mar 15, 2024 | 19.86 | 20.01 | 19.76 | 19.99 | 19.92 | 9,500 |
Mar 14, 2024 | 19.88 | 19.89 | 19.69 | 19.74 | 19.67 | 16,600 |
Mar 13, 2024 | 19.80 | 19.92 | 19.72 | 19.75 | 19.68 | 14,500 |
Mar 12, 2024 | 19.81 | 19.91 | 19.80 | 19.86 | 19.78 | 14,200 |
Mar 11, 2024 | 19.77 | 19.93 | 19.75 | 19.79 | 19.72 | 8,600 |
Mar 08, 2024 | 20.00 | 20.11 | 19.88 | 19.95 | 19.88 | 36,000 |
Mar 07, 2024 | 19.91 | 20.00 | 19.84 | 19.86 | 19.79 | 35,300 |
Mar 06, 2024 | 19.80 | 19.96 | 19.74 | 19.91 | 19.84 | 21,200 |
Mar 05, 2024 | 19.67 | 19.79 | 19.57 | 19.59 | 19.52 | 102,100 |
Mar 04, 2024 | 19.69 | 19.77 | 19.59 | 19.76 | 19.69 | 12,300 |
Mar 01, 2024 | 19.68 | 19.79 | 19.63 | 19.71 | 19.64 | 12,900 |
Feb 29, 2024 | 19.56 | 19.64 | 19.42 | 19.61 | 19.54 | 16,600 |
Feb 28, 2024 | 19.20 | 19.63 | 19.20 | 19.43 | 19.36 | 23,300 |
Feb 27, 2024 | 19.60 | 19.66 | 19.54 | 19.64 | 19.56 | 14,500 |
Feb 26, 2024 | 19.64 | 19.72 | 19.50 | 19.60 | 19.53 | 19,900 |
Feb 23, 2024 | 19.62 | 19.73 | 19.54 | 19.56 | 19.49 | 49,700 |
Feb 22, 2024 | 19.66 | 19.67 | 19.52 | 19.60 | 19.53 | 16,300 |
Feb 21, 2024 | 19.65 | 19.67 | 19.43 | 19.66 | 19.59 | 17,100 |
Feb 20, 2024 | 19.57 | 19.68 | 19.48 | 19.49 | 19.42 | 13,300 |
Feb 16, 2024 | 19.40 | 19.63 | 19.36 | 19.57 | 19.50 | 10,400 |
Feb 15, 2024 | 19.30 | 19.58 | 19.22 | 19.32 | 19.25 | 24,400 |
Feb 14, 2024 | 19.13 | 19.34 | 19.10 | 19.34 | 19.27 | 13,200 |
Feb 13, 2024 | 19.01 | 19.17 | 18.84 | 18.88 | 18.81 | 57,500 |
Feb 12, 2024 | 19.17 | 19.44 | 19.17 | 19.36 | 19.29 | 11,100 |
Feb 09, 2024 | 19.01 | 19.30 | 19.01 | 19.12 | 19.05 | 13,900 |
Feb 08, 2024 | 19.24 | 19.34 | 19.09 | 19.09 | 19.02 | 65,400 |
Feb 07, 2024 | 19.38 | 19.48 | 19.29 | 19.30 | 19.23 | 36,500 |
Feb 06, 2024 | 19.24 | 19.46 | 19.24 | 19.46 | 19.39 | 21,000 |
Feb 05, 2024 | 19.24 | 19.34 | 19.03 | 19.12 | 19.05 | 11,900 |
Feb 02, 2024 | 19.20 | 19.50 | 19.17 | 19.25 | 19.18 | 15,300 |
Feb 01, 2024 | 19.30 | 19.49 | 19.23 | 19.49 | 19.42 | 9,400 |
Jan 31, 2024 | 19.35 | 19.49 | 19.17 | 19.35 | 19.28 | 10,100 |
Jan 30, 2024 | 19.16 | 19.28 | 19.16 | 19.20 | 19.13 | 9,300 |
Jan 29, 2024 | 19.32 | 19.40 | 19.18 | 19.39 | 19.32 | 10,300 |
Jan 26, 2024 | 19.16 | 19.28 | 19.14 | 19.21 | 19.14 | 20,600 |
Jan 25, 2024 | 19.09 | 19.16 | 19.07 | 19.09 | 19.02 | 8,800 |
Jan 24, 2024 | 19.21 | 19.21 | 19.05 | 19.17 | 19.10 | 14,400 |
Jan 23, 2024 | 18.95 | 19.06 | 18.86 | 18.93 | 18.86 | 104,600 |
Jan 22, 2024 | 19.10 | 19.31 | 19.07 | 19.22 | 19.15 | 37,900 |
Jan 19, 2024 | 18.90 | 19.03 | 18.84 | 19.03 | 18.96 | 29,700 |
Jan 18, 2024 | 18.99 | 19.03 | 18.86 | 18.95 | 18.88 | 21,900 |
Jan 17, 2024 | 18.93 | 19.08 | 18.48 | 19.05 | 18.98 | 34,300 |
Jan 16, 2024 | 19.21 | 19.28 | 19.13 | 19.15 | 19.08 | 19,100 |
Jan 12, 2024 | 19.62 | 19.63 | 19.41 | 19.55 | 19.48 | 117,800 |
Jan 11, 2024 | 19.33 | 19.42 | 19.16 | 19.34 | 19.27 | 42,400 |
Jan 10, 2024 | 19.28 | 19.38 | 19.24 | 19.26 | 19.19 | 31,900 |
Jan 09, 2024 | 19.32 | 19.37 | 19.19 | 19.25 | 19.18 | 31,500 |
Jan 08, 2024 | 19.25 | 19.42 | 19.25 | 19.37 | 19.30 | 15,900 |
Jan 05, 2024 | 19.41 | 19.54 | 19.23 | 19.30 | 19.22 | 35,200 |
Jan 04, 2024 | 19.28 | 19.35 | 19.15 | 19.17 | 19.10 | 42,100 |
Jan 03, 2024 | 19.14 | 19.33 | 19.09 | 19.26 | 19.19 | 110,500 |
Jan 02, 2024 | 19.26 | 19.52 | 19.24 | 19.41 | 19.34 | 47,500 |
Dec 29, 2023 | 19.73 | 19.73 | 19.39 | 19.54 | 19.47 | 24,500 |
Dec 28, 2023 | 19.44 | 19.64 | 19.34 | 19.55 | 19.48 | 19,000 |
Dec 27, 2023 | 19.38 | 19.50 | 19.32 | 19.49 | 19.42 | 21,100 |
Dec 26, 2023 | 19.37 | 19.40 | 19.24 | 19.24 | 19.17 | 10,700 |
Dec 22, 2023 | 19.26 | 19.38 | 19.17 | 19.38 | 19.31 | 88,300 |
Dec 22, 2023 | 0.178 Dividend | |||||
Dec 21, 2023 | 19.30 | 19.47 | 19.21 | 19.47 | 19.22 | 217,200 |
Dec 20, 2023 | 19.26 | 19.36 | 19.03 | 19.17 | 18.93 | 23,500 |
Dec 19, 2023 | 19.27 | 19.40 | 19.25 | 19.26 | 19.01 | 60,500 |
Dec 18, 2023 | 19.21 | 19.27 | 19.11 | 19.27 | 19.02 | 31,100 |
Dec 15, 2023 | 19.22 | 19.31 | 19.11 | 19.11 | 18.87 | 1,195,800 |
Dec 14, 2023 | 19.06 | 19.27 | 19.06 | 19.24 | 18.99 | 64,300 |
Dec 13, 2023 | 18.73 | 19.08 | 18.66 | 18.94 | 18.70 | 35,500 |
Dec 12, 2023 | 18.70 | 18.82 | 18.63 | 18.68 | 18.44 | 28,300 |
Dec 11, 2023 | 18.65 | 18.80 | 18.64 | 18.80 | 18.56 | 27,000 |
Dec 08, 2023 | 18.61 | 18.72 | 18.58 | 18.63 | 18.39 | 22,900 |
Dec 07, 2023 | 18.71 | 18.74 | 18.63 | 18.68 | 18.44 | 346,800 |
Dec 06, 2023 | 18.79 | 18.79 | 18.66 | 18.66 | 18.42 | 12,400 |
Dec 05, 2023 | 18.53 | 18.68 | 18.53 | 18.63 | 18.39 | 31,800 |
Dec 04, 2023 | 18.62 | 18.71 | 18.59 | 18.64 | 18.40 | 41,300 |
Dec 01, 2023 | 18.65 | 18.80 | 18.65 | 18.72 | 18.48 | 16,300 |
Nov 30, 2023 | 18.59 | 18.64 | 18.49 | 18.63 | 18.39 | 26,800 |
Nov 29, 2023 | 18.50 | 18.59 | 18.49 | 18.50 | 18.26 | 12,500 |
Nov 28, 2023 | 18.43 | 18.53 | 18.42 | 18.50 | 18.26 | 13,300 |
Nov 27, 2023 | 18.44 | 18.46 | 18.36 | 18.42 | 18.18 | 29,700 |
Nov 24, 2023 | 18.40 | 18.48 | 18.40 | 18.41 | 18.17 | 14,800 |
Nov 22, 2023 | 18.42 | 18.45 | 18.32 | 18.37 | 18.14 | 63,100 |
Nov 21, 2023 | 18.41 | 18.41 | 18.30 | 18.33 | 18.10 | 102,000 |
Nov 20, 2023 | 18.35 | 18.45 | 18.28 | 18.42 | 18.19 | 34,800 |
Nov 17, 2023 | 18.33 | 18.40 | 18.29 | 18.34 | 18.11 | 10,900 |
Nov 16, 2023 | 18.24 | 18.29 | 18.16 | 18.29 | 18.06 | 21,300 |
Nov 15, 2023 | 18.34 | 18.45 | 18.19 | 18.26 | 18.03 | 26,700 |
Nov 14, 2023 | 18.03 | 18.34 | 17.98 | 18.34 | 18.11 | 33,800 |
Nov 13, 2023 | 17.71 | 17.84 | 17.71 | 17.77 | 17.54 | 54,800 |
Nov 10, 2023 | 17.70 | 17.88 | 17.61 | 17.88 | 17.65 | 67,400 |
Nov 09, 2023 | 17.84 | 17.85 | 17.61 | 17.69 | 17.46 | 32,200 |
Nov 08, 2023 | 17.76 | 17.79 | 17.54 | 17.65 | 17.42 | 337,200 |
Nov 07, 2023 | 17.79 | 17.86 | 17.69 | 17.86 | 17.63 | 303,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |