Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.69 | 21.95 | 21.59 | 21.92 | 21.92 | 166,084 |
Mar 27, 2024 | 21.37 | 21.75 | 21.37 | 21.73 | 21.73 | 1,118,800 |
Mar 26, 2024 | 21.46 | 21.52 | 21.11 | 21.28 | 21.28 | 415,400 |
Mar 25, 2024 | 21.36 | 21.56 | 21.25 | 21.32 | 21.32 | 389,900 |
Mar 22, 2024 | 21.87 | 21.87 | 21.23 | 21.28 | 21.28 | 379,000 |
Mar 21, 2024 | 21.74 | 22.03 | 21.68 | 21.75 | 21.75 | 633,800 |
Mar 20, 2024 | 21.03 | 21.75 | 20.99 | 21.65 | 21.65 | 473,100 |
Mar 19, 2024 | 20.96 | 21.23 | 20.96 | 21.05 | 21.05 | 531,000 |
Mar 18, 2024 | 21.02 | 21.23 | 20.82 | 20.95 | 20.95 | 691,000 |
Mar 15, 2024 | 20.87 | 21.26 | 20.83 | 21.04 | 21.04 | 1,642,800 |
Mar 14, 2024 | 21.25 | 21.25 | 20.82 | 20.93 | 20.93 | 940,900 |
Mar 13, 2024 | 21.29 | 21.54 | 21.14 | 21.26 | 21.26 | 417,000 |
Mar 12, 2024 | 21.29 | 21.42 | 21.05 | 21.26 | 21.26 | 600,400 |
Mar 11, 2024 | 21.46 | 21.55 | 21.30 | 21.39 | 21.39 | 463,400 |
Mar 08, 2024 | 21.46 | 21.65 | 21.35 | 21.44 | 21.44 | 475,800 |
Mar 07, 2024 | 21.44 | 21.59 | 21.24 | 21.26 | 21.26 | 388,400 |
Mar 06, 2024 | 21.38 | 21.72 | 20.94 | 21.30 | 21.30 | 657,400 |
Mar 05, 2024 | 20.71 | 21.60 | 20.57 | 21.42 | 21.42 | 822,800 |
Mar 04, 2024 | 20.82 | 21.13 | 20.64 | 20.76 | 20.76 | 707,200 |
Mar 01, 2024 | 20.83 | 20.96 | 20.37 | 20.81 | 20.81 | 571,600 |
Feb 29, 2024 | 21.13 | 21.29 | 20.85 | 20.96 | 20.96 | 707,700 |
Feb 28, 2024 | 20.86 | 20.98 | 20.79 | 20.80 | 20.80 | 509,600 |
Feb 27, 2024 | 20.92 | 21.16 | 20.82 | 20.98 | 20.98 | 457,700 |
Feb 26, 2024 | 21.10 | 21.31 | 20.87 | 20.88 | 20.88 | 572,700 |
Feb 23, 2024 | 21.24 | 21.42 | 20.97 | 21.16 | 21.16 | 415,700 |
Feb 22, 2024 | 21.33 | 21.49 | 21.09 | 21.17 | 21.17 | 451,000 |
Feb 21, 2024 | 21.33 | 21.48 | 21.19 | 21.43 | 21.43 | 481,500 |
Feb 20, 2024 | 21.42 | 21.63 | 21.35 | 21.41 | 21.41 | 760,200 |
Feb 16, 2024 | 21.54 | 21.90 | 21.38 | 21.63 | 21.63 | 659,800 |
Feb 15, 2024 | 21.19 | 21.82 | 21.19 | 21.71 | 21.71 | 688,300 |
Feb 15, 2024 | 0.26 Dividend | |||||
Feb 14, 2024 | 21.19 | 21.35 | 20.94 | 21.35 | 21.09 | 786,000 |
Feb 13, 2024 | 20.87 | 21.10 | 20.62 | 20.97 | 20.71 | 879,000 |
Feb 12, 2024 | 21.24 | 21.76 | 21.22 | 21.57 | 21.31 | 500,400 |
Feb 09, 2024 | 21.00 | 21.33 | 20.78 | 21.21 | 20.95 | 604,700 |
Feb 08, 2024 | 20.86 | 21.09 | 20.75 | 20.95 | 20.69 | 408,100 |
Feb 07, 2024 | 20.88 | 21.26 | 20.55 | 20.94 | 20.68 | 671,500 |
Feb 06, 2024 | 20.95 | 21.20 | 20.70 | 20.90 | 20.65 | 652,600 |
Feb 05, 2024 | 21.05 | 21.19 | 20.70 | 21.02 | 20.76 | 599,400 |
Feb 02, 2024 | 20.90 | 21.39 | 20.77 | 21.29 | 21.03 | 837,100 |
Feb 01, 2024 | 21.87 | 21.96 | 20.76 | 21.33 | 21.07 | 948,400 |
Jan 31, 2024 | 22.21 | 22.44 | 21.60 | 21.69 | 21.43 | 1,742,300 |
Jan 30, 2024 | 22.70 | 22.93 | 22.69 | 22.77 | 22.49 | 628,800 |
Jan 29, 2024 | 22.52 | 22.77 | 22.27 | 22.76 | 22.48 | 720,600 |
Jan 26, 2024 | 21.37 | 22.70 | 21.37 | 22.29 | 22.02 | 908,300 |
Jan 25, 2024 | 21.98 | 22.11 | 21.44 | 21.61 | 21.35 | 1,176,600 |
Jan 24, 2024 | 21.71 | 22.10 | 21.66 | 21.85 | 21.58 | 1,052,200 |
Jan 23, 2024 | 22.19 | 22.30 | 21.64 | 21.65 | 21.39 | 831,500 |
Jan 22, 2024 | 21.97 | 22.25 | 21.79 | 22.16 | 21.89 | 665,100 |
Jan 19, 2024 | 21.44 | 21.71 | 21.18 | 21.69 | 21.43 | 573,900 |
Jan 18, 2024 | 21.19 | 21.39 | 21.09 | 21.34 | 21.08 | 666,100 |
Jan 17, 2024 | 20.85 | 21.31 | 20.70 | 21.07 | 20.81 | 445,900 |
Jan 16, 2024 | 21.31 | 21.47 | 21.14 | 21.17 | 20.91 | 427,900 |
Jan 12, 2024 | 21.88 | 21.96 | 21.47 | 21.57 | 21.31 | 410,100 |
Jan 11, 2024 | 21.68 | 21.81 | 21.40 | 21.75 | 21.49 | 640,300 |
Jan 10, 2024 | 21.77 | 21.97 | 21.71 | 21.92 | 21.65 | 406,000 |
Jan 09, 2024 | 22.00 | 22.08 | 21.88 | 21.94 | 21.67 | 517,700 |
Jan 08, 2024 | 22.11 | 22.26 | 21.90 | 22.22 | 21.95 | 919,200 |
Jan 05, 2024 | 21.77 | 22.40 | 21.77 | 22.10 | 21.83 | 2,157,100 |
Jan 04, 2024 | 21.98 | 22.59 | 21.98 | 22.28 | 22.01 | 1,025,300 |
Jan 03, 2024 | 22.43 | 22.46 | 22.09 | 22.12 | 21.85 | 638,200 |
Jan 02, 2024 | 22.61 | 23.12 | 22.54 | 22.73 | 22.45 | 817,400 |
Dec 29, 2023 | 23.05 | 23.18 | 22.84 | 22.86 | 22.58 | 840,100 |
Dec 28, 2023 | 22.85 | 23.14 | 22.81 | 23.14 | 22.86 | 453,300 |
Dec 27, 2023 | 23.03 | 23.08 | 22.81 | 22.96 | 22.68 | 360,200 |
Dec 26, 2023 | 22.72 | 23.14 | 22.68 | 23.05 | 22.77 | 561,000 |
Dec 22, 2023 | 22.80 | 23.06 | 22.59 | 22.72 | 22.44 | 443,500 |
Dec 21, 2023 | 22.60 | 22.82 | 22.33 | 22.67 | 22.39 | 566,100 |
Dec 20, 2023 | 22.89 | 23.22 | 22.37 | 22.37 | 22.10 | 848,900 |
Dec 19, 2023 | 22.72 | 23.18 | 22.51 | 23.03 | 22.75 | 795,500 |
Dec 18, 2023 | 22.76 | 22.90 | 22.39 | 22.73 | 22.45 | 875,400 |
Dec 15, 2023 | 22.81 | 22.92 | 22.48 | 22.60 | 22.32 | 2,187,200 |
Dec 14, 2023 | 22.60 | 23.06 | 22.20 | 22.81 | 22.53 | 1,260,200 |
Dec 13, 2023 | 21.25 | 22.19 | 21.11 | 21.87 | 21.60 | 1,269,000 |
Dec 12, 2023 | 21.05 | 21.27 | 20.83 | 21.17 | 20.91 | 742,800 |
Dec 11, 2023 | 20.98 | 21.18 | 20.94 | 21.08 | 20.82 | 747,900 |
Dec 08, 2023 | 20.91 | 21.24 | 20.73 | 21.04 | 20.78 | 664,600 |
Dec 07, 2023 | 20.49 | 20.88 | 20.41 | 20.88 | 20.63 | 851,500 |
Dec 06, 2023 | 20.53 | 20.93 | 20.33 | 20.42 | 20.17 | 740,700 |
Dec 05, 2023 | 20.57 | 20.59 | 20.19 | 20.31 | 20.06 | 655,300 |
Dec 04, 2023 | 20.23 | 20.83 | 20.23 | 20.68 | 20.43 | 843,300 |
Dec 01, 2023 | 19.64 | 20.50 | 19.43 | 20.43 | 20.18 | 1,008,100 |
Nov 30, 2023 | 19.73 | 19.97 | 19.53 | 19.65 | 19.41 | 777,200 |
Nov 29, 2023 | 19.33 | 19.87 | 18.85 | 19.68 | 19.44 | 1,052,500 |
Nov 28, 2023 | 19.17 | 19.22 | 18.89 | 19.22 | 18.99 | 560,500 |
Nov 27, 2023 | 18.98 | 19.20 | 18.77 | 19.14 | 18.91 | 690,000 |
Nov 24, 2023 | 19.18 | 19.28 | 18.96 | 19.10 | 18.87 | 231,400 |
Nov 22, 2023 | 19.36 | 19.41 | 19.00 | 19.10 | 18.87 | 639,700 |
Nov 21, 2023 | 19.46 | 19.46 | 19.18 | 19.22 | 18.99 | 658,700 |
Nov 20, 2023 | 19.40 | 19.57 | 19.16 | 19.49 | 19.25 | 843,000 |
Nov 17, 2023 | 19.41 | 19.59 | 19.30 | 19.42 | 19.18 | 607,100 |
Nov 17, 2023 | 0.26 Dividend | |||||
Nov 16, 2023 | 19.47 | 19.51 | 19.06 | 19.46 | 18.97 | 784,800 |
Nov 15, 2023 | 19.42 | 19.77 | 19.04 | 19.39 | 18.90 | 863,700 |
Nov 14, 2023 | 18.76 | 19.81 | 18.58 | 19.48 | 18.99 | 1,156,400 |
Nov 13, 2023 | 18.18 | 18.36 | 17.96 | 18.11 | 17.65 | 671,000 |
Nov 10, 2023 | 18.17 | 18.46 | 17.98 | 18.22 | 17.76 | 565,500 |
Nov 09, 2023 | 18.23 | 18.26 | 17.95 | 18.11 | 17.65 | 905,300 |
Nov 08, 2023 | 18.34 | 18.34 | 18.07 | 18.19 | 17.73 | 950,500 |
Nov 07, 2023 | 18.83 | 18.83 | 18.32 | 18.33 | 17.86 | 905,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |