Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.11 | 19.64 | 19.11 | 19.41 | 19.41 | 15,000 |
Mar 27, 2024 | 18.80 | 19.47 | 18.80 | 19.25 | 19.25 | 19,400 |
Mar 26, 2024 | 18.90 | 18.94 | 18.45 | 18.62 | 18.62 | 23,200 |
Mar 25, 2024 | 18.81 | 19.09 | 18.57 | 18.70 | 18.70 | 11,100 |
Mar 22, 2024 | 18.99 | 19.16 | 18.35 | 18.93 | 18.93 | 16,200 |
Mar 21, 2024 | 19.07 | 19.12 | 18.51 | 18.77 | 18.77 | 18,800 |
Mar 20, 2024 | 18.53 | 18.79 | 18.02 | 18.77 | 18.77 | 33,700 |
Mar 19, 2024 | 18.66 | 18.88 | 18.44 | 18.44 | 18.44 | 14,400 |
Mar 18, 2024 | 18.44 | 18.80 | 18.30 | 18.69 | 18.69 | 18,200 |
Mar 15, 2024 | 18.50 | 18.95 | 18.28 | 18.56 | 18.56 | 65,900 |
Mar 14, 2024 | 19.15 | 19.15 | 18.62 | 18.67 | 18.67 | 16,100 |
Mar 13, 2024 | 19.11 | 19.41 | 18.86 | 19.00 | 19.00 | 17,600 |
Mar 12, 2024 | 19.13 | 19.19 | 18.77 | 18.78 | 18.78 | 35,400 |
Mar 11, 2024 | 19.50 | 19.50 | 19.03 | 19.03 | 19.03 | 9,100 |
Mar 11, 2024 | 0.32 Dividend | |||||
Mar 08, 2024 | 19.83 | 19.95 | 19.58 | 19.59 | 19.27 | 13,100 |
Mar 07, 2024 | 19.29 | 19.68 | 19.29 | 19.67 | 19.35 | 18,600 |
Mar 06, 2024 | 19.48 | 19.48 | 18.75 | 19.15 | 18.84 | 49,400 |
Mar 05, 2024 | 19.28 | 19.50 | 19.25 | 19.28 | 18.97 | 12,800 |
Mar 04, 2024 | 19.38 | 19.70 | 19.27 | 19.29 | 18.97 | 15,600 |
Mar 01, 2024 | 19.51 | 19.52 | 19.10 | 19.38 | 19.06 | 14,800 |
Feb 29, 2024 | 19.33 | 19.46 | 19.00 | 19.34 | 19.02 | 29,200 |
Feb 28, 2024 | 19.07 | 19.36 | 19.00 | 19.02 | 18.71 | 21,200 |
Feb 27, 2024 | 20.02 | 20.05 | 19.21 | 19.25 | 18.94 | 27,600 |
Feb 26, 2024 | 19.79 | 20.03 | 19.60 | 19.66 | 19.34 | 14,800 |
Feb 23, 2024 | 19.63 | 20.06 | 19.52 | 19.94 | 19.61 | 16,500 |
Feb 22, 2024 | 19.56 | 19.60 | 19.20 | 19.59 | 19.27 | 42,000 |
Feb 21, 2024 | 19.93 | 19.93 | 19.58 | 19.68 | 19.36 | 23,700 |
Feb 20, 2024 | 20.35 | 20.35 | 19.77 | 19.83 | 19.51 | 34,800 |
Feb 16, 2024 | 20.45 | 20.45 | 20.11 | 20.29 | 19.96 | 9,500 |
Feb 15, 2024 | 19.84 | 20.59 | 19.84 | 20.50 | 20.17 | 20,200 |
Feb 14, 2024 | 19.80 | 20.43 | 19.75 | 20.21 | 19.88 | 19,500 |
Feb 13, 2024 | 20.07 | 20.07 | 19.51 | 19.60 | 19.28 | 26,000 |
Feb 12, 2024 | 20.26 | 20.57 | 20.26 | 20.30 | 19.97 | 17,900 |
Feb 09, 2024 | 20.15 | 20.25 | 19.87 | 20.16 | 19.83 | 15,800 |
Feb 08, 2024 | 20.69 | 20.69 | 19.81 | 19.96 | 19.63 | 39,600 |
Feb 07, 2024 | 20.27 | 20.61 | 19.73 | 20.48 | 20.15 | 29,100 |
Feb 06, 2024 | 20.31 | 20.49 | 20.15 | 20.27 | 19.94 | 26,900 |
Feb 05, 2024 | 20.28 | 20.90 | 20.13 | 20.24 | 19.91 | 17,800 |
Feb 02, 2024 | 20.52 | 20.67 | 20.32 | 20.52 | 20.18 | 19,700 |
Feb 01, 2024 | 21.02 | 21.02 | 20.33 | 20.66 | 20.32 | 19,600 |
Jan 31, 2024 | 22.66 | 22.66 | 21.56 | 21.56 | 21.21 | 10,600 |
Jan 30, 2024 | 22.33 | 22.84 | 22.33 | 22.64 | 22.27 | 3,900 |
Jan 29, 2024 | 22.25 | 22.97 | 22.23 | 22.55 | 22.18 | 28,100 |
Jan 26, 2024 | 22.13 | 22.26 | 21.76 | 21.79 | 21.43 | 6,900 |
Jan 25, 2024 | 21.98 | 22.04 | 21.76 | 21.99 | 21.63 | 11,200 |
Jan 24, 2024 | 22.12 | 22.12 | 21.75 | 21.76 | 21.40 | 6,000 |
Jan 23, 2024 | 22.12 | 23.23 | 21.79 | 21.87 | 21.51 | 17,700 |
Jan 22, 2024 | 21.50 | 21.99 | 21.28 | 21.99 | 21.63 | 12,600 |
Jan 19, 2024 | 20.88 | 21.40 | 20.84 | 21.40 | 21.05 | 14,200 |
Jan 18, 2024 | 20.93 | 20.93 | 20.83 | 20.85 | 20.51 | 5,100 |
Jan 17, 2024 | 20.70 | 20.94 | 20.70 | 20.85 | 20.51 | 10,000 |
Jan 16, 2024 | 20.70 | 20.86 | 20.69 | 20.70 | 20.36 | 16,500 |
Jan 12, 2024 | 20.94 | 20.98 | 20.67 | 20.72 | 20.38 | 15,100 |
Jan 11, 2024 | 21.04 | 21.08 | 20.50 | 20.74 | 20.40 | 26,600 |
Jan 10, 2024 | 21.15 | 21.22 | 21.04 | 21.16 | 20.81 | 14,900 |
Jan 09, 2024 | 21.40 | 21.45 | 21.00 | 21.15 | 20.80 | 15,000 |
Jan 08, 2024 | 21.66 | 21.66 | 21.50 | 21.55 | 21.20 | 5,700 |
Jan 05, 2024 | 21.50 | 21.90 | 21.10 | 21.66 | 21.31 | 43,500 |
Jan 04, 2024 | 22.07 | 22.07 | 21.41 | 21.69 | 21.34 | 9,900 |
Jan 03, 2024 | 22.16 | 22.38 | 21.87 | 21.97 | 21.61 | 19,600 |
Jan 02, 2024 | 22.67 | 22.94 | 21.55 | 22.24 | 21.88 | 35,500 |
Dec 29, 2023 | 23.16 | 23.16 | 22.51 | 22.51 | 22.14 | 26,400 |
Dec 28, 2023 | 23.50 | 23.77 | 22.66 | 23.22 | 22.84 | 24,500 |
Dec 27, 2023 | 23.51 | 23.75 | 23.30 | 23.64 | 23.25 | 9,600 |
Dec 26, 2023 | 23.52 | 23.97 | 23.13 | 23.60 | 23.21 | 19,800 |
Dec 22, 2023 | 23.66 | 23.66 | 23.16 | 23.53 | 23.15 | 16,100 |
Dec 21, 2023 | 23.36 | 23.51 | 23.01 | 23.41 | 23.03 | 13,100 |
Dec 20, 2023 | 23.71 | 23.87 | 23.15 | 23.36 | 22.98 | 28,600 |
Dec 19, 2023 | 22.00 | 23.62 | 22.00 | 23.57 | 23.18 | 45,300 |
Dec 18, 2023 | 20.33 | 21.67 | 20.33 | 21.66 | 21.31 | 52,100 |
Dec 15, 2023 | 20.40 | 20.69 | 20.17 | 20.40 | 20.07 | 117,800 |
Dec 14, 2023 | 20.34 | 20.45 | 20.04 | 20.39 | 20.06 | 23,800 |
Dec 13, 2023 | 20.05 | 20.45 | 20.03 | 20.40 | 20.07 | 35,600 |
Dec 12, 2023 | 20.04 | 20.23 | 20.00 | 20.05 | 19.72 | 17,300 |
Dec 11, 2023 | 20.08 | 20.25 | 20.04 | 20.18 | 19.85 | 38,900 |
Dec 11, 2023 | 0.32 Dividend | |||||
Dec 08, 2023 | 20.48 | 20.54 | 20.33 | 20.40 | 19.75 | 53,100 |
Dec 07, 2023 | 20.35 | 20.60 | 20.33 | 20.60 | 19.95 | 27,700 |
Dec 06, 2023 | 20.45 | 20.80 | 20.30 | 20.35 | 19.70 | 66,100 |
Dec 05, 2023 | 20.45 | 20.51 | 20.35 | 20.45 | 19.80 | 71,700 |
Dec 04, 2023 | 20.45 | 20.50 | 20.43 | 20.45 | 19.80 | 23,500 |
Dec 01, 2023 | 20.51 | 20.51 | 20.40 | 20.45 | 19.80 | 17,700 |
Nov 30, 2023 | 20.51 | 20.51 | 20.30 | 20.41 | 19.76 | 4,900 |
Nov 29, 2023 | 20.45 | 20.51 | 20.40 | 20.43 | 19.78 | 14,700 |
Nov 28, 2023 | 20.26 | 20.45 | 20.26 | 20.35 | 19.70 | 12,800 |
Nov 27, 2023 | 20.29 | 20.50 | 20.29 | 20.37 | 19.72 | 7,000 |
Nov 24, 2023 | 20.51 | 20.55 | 20.51 | 20.55 | 19.90 | 2,600 |
Nov 22, 2023 | 20.40 | 20.54 | 20.26 | 20.36 | 19.71 | 8,000 |
Nov 21, 2023 | 20.73 | 20.73 | 20.35 | 20.49 | 19.84 | 10,400 |
Nov 20, 2023 | 20.90 | 20.95 | 20.60 | 20.71 | 20.05 | 9,700 |
Nov 17, 2023 | 20.70 | 20.90 | 20.70 | 20.89 | 20.23 | 12,400 |
Nov 16, 2023 | 20.90 | 20.90 | 20.46 | 20.68 | 20.02 | 9,800 |
Nov 15, 2023 | 20.98 | 21.14 | 20.81 | 20.83 | 20.17 | 30,000 |
Nov 14, 2023 | 21.42 | 21.42 | 20.92 | 21.18 | 20.51 | 47,700 |
Nov 13, 2023 | 21.15 | 21.22 | 21.13 | 21.22 | 20.55 | 4,500 |
Nov 10, 2023 | 21.30 | 21.37 | 20.33 | 21.00 | 20.33 | 28,300 |
Nov 09, 2023 | 21.30 | 21.47 | 21.08 | 21.21 | 20.54 | 8,400 |
Nov 08, 2023 | 21.40 | 21.40 | 21.28 | 21.39 | 20.71 | 7,500 |
Nov 07, 2023 | 21.08 | 21.19 | 21.05 | 21.08 | 20.41 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |