Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.80 | 23.00 | 22.80 | 22.98 | 22.98 | 180,700 |
Mar 27, 2024 | 22.65 | 22.78 | 22.63 | 22.74 | 22.74 | 166,400 |
Mar 26, 2024 | 22.65 | 22.75 | 22.58 | 22.58 | 22.58 | 123,800 |
Mar 25, 2024 | 22.73 | 22.81 | 22.66 | 22.70 | 22.70 | 120,900 |
Mar 22, 2024 | 22.89 | 22.92 | 22.75 | 22.81 | 22.81 | 119,400 |
Mar 21, 2024 | 22.95 | 23.00 | 22.85 | 22.94 | 22.94 | 141,300 |
Mar 20, 2024 | 22.51 | 22.76 | 22.48 | 22.75 | 22.75 | 186,200 |
Mar 19, 2024 | 22.32 | 22.51 | 22.32 | 22.46 | 22.46 | 143,400 |
Mar 18, 2024 | 22.30 | 22.40 | 22.24 | 22.27 | 22.27 | 106,000 |
Mar 15, 2024 | 22.11 | 22.35 | 22.04 | 22.18 | 22.18 | 126,400 |
Mar 14, 2024 | 22.50 | 22.50 | 22.20 | 22.26 | 22.26 | 97,100 |
Mar 13, 2024 | 22.39 | 22.55 | 22.39 | 22.50 | 22.50 | 106,300 |
Mar 13, 2024 | 0.11 Dividend | |||||
Mar 12, 2024 | 22.36 | 22.57 | 22.36 | 22.56 | 22.45 | 176,600 |
Mar 11, 2024 | 22.24 | 22.37 | 22.20 | 22.35 | 22.24 | 132,000 |
Mar 08, 2024 | 22.50 | 22.60 | 22.35 | 22.41 | 22.30 | 141,500 |
Mar 07, 2024 | 22.33 | 22.48 | 22.33 | 22.47 | 22.36 | 143,800 |
Mar 06, 2024 | 22.32 | 22.47 | 22.20 | 22.22 | 22.11 | 205,100 |
Mar 05, 2024 | 22.32 | 22.39 | 22.17 | 22.24 | 22.13 | 125,900 |
Mar 04, 2024 | 22.40 | 22.45 | 22.27 | 22.32 | 22.21 | 107,000 |
Mar 01, 2024 | 22.21 | 22.40 | 22.21 | 22.38 | 22.27 | 193,300 |
Feb 29, 2024 | 22.11 | 22.30 | 22.11 | 22.18 | 22.07 | 119,000 |
Feb 28, 2024 | 22.03 | 22.18 | 22.03 | 22.07 | 21.96 | 95,900 |
Feb 27, 2024 | 22.22 | 22.22 | 22.07 | 22.11 | 22.00 | 145,100 |
Feb 26, 2024 | 22.34 | 22.40 | 22.12 | 22.12 | 22.01 | 115,300 |
Feb 23, 2024 | 22.37 | 22.50 | 22.31 | 22.34 | 22.23 | 128,700 |
Feb 22, 2024 | 22.38 | 22.42 | 22.25 | 22.31 | 22.20 | 198,800 |
Feb 21, 2024 | 22.21 | 22.30 | 22.00 | 22.18 | 22.07 | 275,400 |
Feb 20, 2024 | 21.88 | 22.27 | 21.76 | 22.25 | 22.14 | 435,700 |
Feb 16, 2024 | 22.09 | 22.16 | 22.00 | 22.03 | 21.92 | 136,200 |
Feb 15, 2024 | 21.98 | 22.12 | 21.97 | 22.10 | 21.99 | 154,200 |
Feb 14, 2024 | 21.72 | 21.96 | 21.72 | 21.92 | 21.81 | 235,500 |
Feb 13, 2024 | 21.96 | 21.98 | 21.58 | 21.75 | 21.64 | 182,400 |
Feb 13, 2024 | 0.11 Dividend | |||||
Feb 12, 2024 | 22.18 | 22.38 | 22.18 | 22.22 | 22.00 | 192,400 |
Feb 09, 2024 | 22.05 | 22.14 | 22.00 | 22.12 | 21.90 | 206,100 |
Feb 08, 2024 | 22.01 | 22.02 | 21.94 | 21.98 | 21.76 | 120,600 |
Feb 07, 2024 | 21.78 | 22.08 | 21.78 | 21.97 | 21.75 | 161,100 |
Feb 06, 2024 | 21.72 | 21.89 | 21.66 | 21.76 | 21.55 | 141,200 |
Feb 05, 2024 | 21.87 | 21.87 | 21.50 | 21.63 | 21.42 | 169,700 |
Feb 02, 2024 | 21.65 | 21.94 | 21.65 | 21.87 | 21.66 | 168,200 |
Feb 01, 2024 | 21.59 | 21.68 | 21.43 | 21.65 | 21.44 | 398,900 |
Jan 31, 2024 | 21.71 | 21.78 | 21.48 | 21.50 | 21.29 | 139,300 |
Jan 30, 2024 | 21.69 | 21.80 | 21.69 | 21.74 | 21.53 | 176,300 |
Jan 29, 2024 | 21.57 | 21.71 | 21.52 | 21.71 | 21.50 | 158,100 |
Jan 26, 2024 | 21.45 | 21.62 | 21.45 | 21.48 | 21.27 | 176,100 |
Jan 25, 2024 | 21.39 | 21.54 | 21.39 | 21.45 | 21.24 | 263,700 |
Jan 24, 2024 | 21.35 | 21.46 | 21.30 | 21.33 | 21.12 | 267,800 |
Jan 23, 2024 | 21.15 | 21.23 | 21.14 | 21.23 | 21.02 | 194,800 |
Jan 22, 2024 | 21.25 | 21.33 | 21.13 | 21.14 | 20.93 | 168,500 |
Jan 19, 2024 | 21.13 | 21.20 | 21.03 | 21.15 | 20.94 | 167,000 |
Jan 18, 2024 | 20.99 | 21.16 | 20.99 | 21.13 | 20.92 | 102,600 |
Jan 17, 2024 | 21.08 | 21.13 | 20.93 | 20.99 | 20.78 | 209,600 |
Jan 16, 2024 | 21.31 | 21.37 | 21.08 | 21.20 | 20.99 | 294,700 |
Jan 16, 2024 | 0.11 Dividend | |||||
Jan 12, 2024 | 21.49 | 21.56 | 21.36 | 21.42 | 21.10 | 127,600 |
Jan 11, 2024 | 21.51 | 21.57 | 21.36 | 21.39 | 21.07 | 243,400 |
Jan 10, 2024 | 21.31 | 21.51 | 21.31 | 21.49 | 21.17 | 180,000 |
Jan 09, 2024 | 21.27 | 21.40 | 21.24 | 21.31 | 20.99 | 215,900 |
Jan 08, 2024 | 21.00 | 21.40 | 20.96 | 21.38 | 21.06 | 286,200 |
Jan 05, 2024 | 21.29 | 21.34 | 21.01 | 21.08 | 20.77 | 739,000 |
Jan 04, 2024 | 21.43 | 21.60 | 21.43 | 21.46 | 21.14 | 166,600 |
Jan 03, 2024 | 21.43 | 21.64 | 21.36 | 21.40 | 21.08 | 183,900 |
Jan 02, 2024 | 21.47 | 21.58 | 21.46 | 21.55 | 21.23 | 216,400 |
Dec 29, 2023 | 21.71 | 21.71 | 21.53 | 21.64 | 21.32 | 165,300 |
Dec 28, 2023 | 21.74 | 21.77 | 21.66 | 21.66 | 21.34 | 177,500 |
Dec 27, 2023 | 21.60 | 21.74 | 21.60 | 21.66 | 21.34 | 174,700 |
Dec 26, 2023 | 21.43 | 21.78 | 21.43 | 21.66 | 21.34 | 190,300 |
Dec 22, 2023 | 21.52 | 21.68 | 21.42 | 21.46 | 21.14 | 282,100 |
Dec 21, 2023 | 21.37 | 21.46 | 21.28 | 21.39 | 21.07 | 286,300 |
Dec 20, 2023 | 21.45 | 21.57 | 21.18 | 21.22 | 20.90 | 253,000 |
Dec 19, 2023 | 21.42 | 21.55 | 21.42 | 21.45 | 21.13 | 186,600 |
Dec 18, 2023 | 21.27 | 21.34 | 21.14 | 21.33 | 21.01 | 196,000 |
Dec 15, 2023 | 21.14 | 21.27 | 21.08 | 21.16 | 20.84 | 178,900 |
Dec 14, 2023 | 21.23 | 21.33 | 21.12 | 21.20 | 20.88 | 156,500 |
Dec 14, 2023 | 0.11 Dividend | |||||
Dec 13, 2023 | 20.74 | 21.16 | 20.73 | 21.11 | 20.69 | 141,500 |
Dec 12, 2023 | 20.56 | 20.76 | 20.52 | 20.71 | 20.30 | 168,700 |
Dec 11, 2023 | 20.52 | 20.68 | 20.44 | 20.65 | 20.24 | 178,800 |
Dec 08, 2023 | 20.31 | 20.54 | 20.31 | 20.45 | 20.04 | 152,000 |
Dec 07, 2023 | 20.24 | 20.47 | 20.23 | 20.42 | 20.01 | 203,700 |
Dec 06, 2023 | 20.52 | 20.60 | 20.23 | 20.23 | 19.82 | 126,300 |
Dec 05, 2023 | 20.56 | 20.60 | 20.35 | 20.44 | 20.03 | 128,900 |
Dec 04, 2023 | 20.49 | 20.63 | 20.41 | 20.57 | 20.16 | 176,900 |
Dec 01, 2023 | 20.30 | 20.55 | 20.29 | 20.51 | 20.10 | 194,800 |
Nov 30, 2023 | 20.22 | 20.39 | 20.22 | 20.31 | 19.90 | 159,000 |
Nov 29, 2023 | 20.29 | 20.48 | 20.22 | 20.22 | 19.82 | 208,900 |
Nov 28, 2023 | 20.28 | 20.32 | 20.20 | 20.26 | 19.85 | 101,900 |
Nov 27, 2023 | 20.20 | 20.31 | 20.20 | 20.25 | 19.84 | 134,400 |
Nov 24, 2023 | 20.20 | 20.41 | 20.15 | 20.28 | 19.87 | 108,300 |
Nov 22, 2023 | 20.05 | 20.25 | 20.05 | 20.10 | 19.70 | 248,400 |
Nov 21, 2023 | 19.96 | 20.00 | 19.87 | 20.00 | 19.60 | 208,300 |
Nov 20, 2023 | 19.68 | 19.99 | 19.68 | 19.95 | 19.55 | 142,500 |
Nov 17, 2023 | 19.67 | 19.72 | 19.61 | 19.71 | 19.32 | 131,700 |
Nov 16, 2023 | 19.52 | 19.66 | 19.52 | 19.62 | 19.23 | 157,300 |
Nov 15, 2023 | 19.55 | 19.76 | 19.54 | 19.60 | 19.21 | 221,500 |
Nov 14, 2023 | 19.32 | 19.75 | 19.32 | 19.53 | 19.14 | 204,300 |
Nov 14, 2023 | 0.11 Dividend | |||||
Nov 13, 2023 | 19.23 | 19.35 | 19.16 | 19.26 | 18.77 | 116,300 |
Nov 10, 2023 | 18.89 | 19.23 | 18.89 | 19.21 | 18.72 | 129,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |