Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.21 | 21.26 | 21.21 | 21.26 | 21.26 | 1,643 |
Mar 27, 2024 | 21.08 | 21.25 | 21.08 | 21.25 | 21.25 | 13,400 |
Mar 26, 2024 | 21.03 | 21.06 | 21.00 | 21.02 | 21.02 | 21,500 |
Mar 25, 2024 | 21.03 | 21.09 | 21.00 | 21.00 | 21.00 | 21,300 |
Mar 22, 2024 | 20.99 | 21.04 | 20.96 | 20.96 | 20.96 | 17,500 |
Mar 21, 2024 | 20.99 | 21.03 | 20.95 | 20.95 | 20.95 | 6,800 |
Mar 21, 2024 | 0.111 Dividend | |||||
Mar 20, 2024 | 20.72 | 20.99 | 20.72 | 20.99 | 20.88 | 10,100 |
Mar 19, 2024 | 20.65 | 20.82 | 20.64 | 20.76 | 20.65 | 8,300 |
Mar 18, 2024 | 20.53 | 20.55 | 20.47 | 20.48 | 20.37 | 7,000 |
Mar 15, 2024 | 20.67 | 20.67 | 20.48 | 20.51 | 20.40 | 6,800 |
Mar 14, 2024 | 20.68 | 20.68 | 20.42 | 20.49 | 20.38 | 14,800 |
Mar 13, 2024 | 20.59 | 20.67 | 20.58 | 20.58 | 20.47 | 15,200 |
Mar 12, 2024 | 20.70 | 20.72 | 20.62 | 20.67 | 20.56 | 5,400 |
Mar 11, 2024 | 20.72 | 20.79 | 20.67 | 20.71 | 20.60 | 7,500 |
Mar 08, 2024 | 20.75 | 20.82 | 20.70 | 20.70 | 20.59 | 10,700 |
Mar 07, 2024 | 20.48 | 20.55 | 20.47 | 20.54 | 20.43 | 16,500 |
Mar 06, 2024 | 20.47 | 20.47 | 20.35 | 20.37 | 20.26 | 21,700 |
Mar 05, 2024 | 20.16 | 20.19 | 20.09 | 20.10 | 19.99 | 6,200 |
Mar 04, 2024 | 20.25 | 20.25 | 20.20 | 20.20 | 20.09 | 14,600 |
Mar 01, 2024 | 20.12 | 20.31 | 20.06 | 20.27 | 20.16 | 5,600 |
Feb 29, 2024 | 20.20 | 20.20 | 20.01 | 20.09 | 19.98 | 5,400 |
Feb 28, 2024 | 19.95 | 20.05 | 19.95 | 20.03 | 19.92 | 12,000 |
Feb 27, 2024 | 20.21 | 20.26 | 20.15 | 20.18 | 20.07 | 14,100 |
Feb 26, 2024 | 20.27 | 20.31 | 20.19 | 20.25 | 20.14 | 4,300 |
Feb 23, 2024 | 20.37 | 20.38 | 20.26 | 20.28 | 20.17 | 8,400 |
Feb 22, 2024 | 20.36 | 20.43 | 20.32 | 20.43 | 20.32 | 8,400 |
Feb 21, 2024 | 20.25 | 20.36 | 20.21 | 20.30 | 20.19 | 11,100 |
Feb 20, 2024 | 20.27 | 20.30 | 20.20 | 20.22 | 20.11 | 10,200 |
Feb 16, 2024 | 20.25 | 20.37 | 20.21 | 20.28 | 20.17 | 7,700 |
Feb 15, 2024 | 20.20 | 20.36 | 20.20 | 20.36 | 20.25 | 26,500 |
Feb 14, 2024 | 20.01 | 20.09 | 19.98 | 20.04 | 19.93 | 6,300 |
Feb 13, 2024 | 20.06 | 20.13 | 19.87 | 19.91 | 19.80 | 28,400 |
Feb 12, 2024 | 20.42 | 20.58 | 20.42 | 20.48 | 20.37 | 10,200 |
Feb 09, 2024 | 20.32 | 20.35 | 20.24 | 20.32 | 20.21 | 10,500 |
Feb 08, 2024 | 20.43 | 20.46 | 20.35 | 20.39 | 20.28 | 3,500 |
Feb 07, 2024 | 20.52 | 20.54 | 20.43 | 20.45 | 20.34 | 5,700 |
Feb 06, 2024 | 20.32 | 20.52 | 20.32 | 20.48 | 20.37 | 9,600 |
Feb 05, 2024 | 20.45 | 20.49 | 20.33 | 20.39 | 20.28 | 10,700 |
Feb 02, 2024 | 20.58 | 20.65 | 20.47 | 20.55 | 20.44 | 10,000 |
Feb 01, 2024 | 20.66 | 20.80 | 20.60 | 20.74 | 20.63 | 114,200 |
Jan 31, 2024 | 20.89 | 21.04 | 20.77 | 20.77 | 20.66 | 30,900 |
Jan 30, 2024 | 20.78 | 20.80 | 20.72 | 20.74 | 20.63 | 9,600 |
Jan 29, 2024 | 20.68 | 20.88 | 20.66 | 20.82 | 20.71 | 4,500 |
Jan 26, 2024 | 20.69 | 20.73 | 20.64 | 20.64 | 20.53 | 13,400 |
Jan 25, 2024 | 20.68 | 20.68 | 20.56 | 20.57 | 20.46 | 17,900 |
Jan 24, 2024 | 20.88 | 20.88 | 20.64 | 20.64 | 20.53 | 4,600 |
Jan 23, 2024 | 20.54 | 20.60 | 20.46 | 20.54 | 20.43 | 6,700 |
Jan 22, 2024 | 20.71 | 20.74 | 20.66 | 20.74 | 20.63 | 21,500 |
Jan 19, 2024 | 20.47 | 20.64 | 20.43 | 20.64 | 20.53 | 13,200 |
Jan 18, 2024 | 20.46 | 20.50 | 20.35 | 20.44 | 20.33 | 14,300 |
Jan 17, 2024 | 20.44 | 20.49 | 20.37 | 20.45 | 20.34 | 19,200 |
Jan 16, 2024 | 21.06 | 21.06 | 20.87 | 20.88 | 20.77 | 17,500 |
Jan 12, 2024 | 21.45 | 21.50 | 21.35 | 21.36 | 21.25 | 15,200 |
Jan 11, 2024 | 21.28 | 21.28 | 21.09 | 21.25 | 21.14 | 30,700 |
Jan 10, 2024 | 21.31 | 21.31 | 21.22 | 21.25 | 21.14 | 10,700 |
Jan 09, 2024 | 21.19 | 21.21 | 21.12 | 21.13 | 21.02 | 8,400 |
Jan 08, 2024 | 21.17 | 21.38 | 21.17 | 21.38 | 21.27 | 8,900 |
Jan 05, 2024 | 21.16 | 21.31 | 21.14 | 21.19 | 21.08 | 10,600 |
Jan 04, 2024 | 21.18 | 21.18 | 21.08 | 21.15 | 21.04 | 5,600 |
Jan 03, 2024 | 21.20 | 21.31 | 21.16 | 21.28 | 21.17 | 11,200 |
Jan 02, 2024 | 21.57 | 21.59 | 21.43 | 21.47 | 21.36 | 14,600 |
Dec 29, 2023 | 21.76 | 21.83 | 21.73 | 21.76 | 21.64 | 30,800 |
Dec 28, 2023 | 21.79 | 21.88 | 21.78 | 21.80 | 21.68 | 15,400 |
Dec 27, 2023 | 21.68 | 21.84 | 21.68 | 21.84 | 21.72 | 27,800 |
Dec 26, 2023 | 21.43 | 21.63 | 21.43 | 21.57 | 21.46 | 34,600 |
Dec 22, 2023 | 21.55 | 21.57 | 21.51 | 21.53 | 21.42 | 9,600 |
Dec 21, 2023 | 21.38 | 21.53 | 21.38 | 21.46 | 21.35 | 106,200 |
Dec 20, 2023 | 21.40 | 21.46 | 21.17 | 21.18 | 21.07 | 28,700 |
Dec 19, 2023 | 21.26 | 21.41 | 21.26 | 21.32 | 21.21 | 31,200 |
Dec 18, 2023 | 21.22 | 21.34 | 21.13 | 21.19 | 21.08 | 34,100 |
Dec 15, 2023 | 21.47 | 21.50 | 21.22 | 21.22 | 21.11 | 14,300 |
Dec 14, 2023 | 21.47 | 21.67 | 21.38 | 21.49 | 21.38 | 71,500 |
Dec 13, 2023 | 20.43 | 20.99 | 20.09 | 20.94 | 20.83 | 69,100 |
Dec 12, 2023 | 20.42 | 20.50 | 20.34 | 20.42 | 20.31 | 34,200 |
Dec 11, 2023 | 20.39 | 20.48 | 20.39 | 20.44 | 20.33 | 14,100 |
Dec 08, 2023 | 20.35 | 20.48 | 20.33 | 20.42 | 20.31 | 20,700 |
Dec 07, 2023 | 20.42 | 20.60 | 20.40 | 20.54 | 20.43 | 14,900 |
Dec 06, 2023 | 20.46 | 20.54 | 20.34 | 20.34 | 20.23 | 28,500 |
Dec 05, 2023 | 20.19 | 20.31 | 20.18 | 20.23 | 20.12 | 22,300 |
Dec 04, 2023 | 20.17 | 20.28 | 20.16 | 20.27 | 20.16 | 24,200 |
Dec 01, 2023 | 19.91 | 20.34 | 19.91 | 20.34 | 20.23 | 12,300 |
Nov 30, 2023 | 20.06 | 20.06 | 19.94 | 19.95 | 19.84 | 173,500 |
Nov 29, 2023 | 20.03 | 20.15 | 20.02 | 20.13 | 20.02 | 17,100 |
Nov 28, 2023 | 19.89 | 20.01 | 19.82 | 19.98 | 19.87 | 19,000 |
Nov 27, 2023 | 19.88 | 19.98 | 19.87 | 19.98 | 19.87 | 14,000 |
Nov 24, 2023 | 19.86 | 19.92 | 19.84 | 19.92 | 19.81 | 9,400 |
Nov 22, 2023 | 19.79 | 19.86 | 19.79 | 19.86 | 19.75 | 4,800 |
Nov 21, 2023 | 19.88 | 19.93 | 19.73 | 19.74 | 19.64 | 7,900 |
Nov 20, 2023 | 19.88 | 20.06 | 19.85 | 20.06 | 19.95 | 22,500 |
Nov 17, 2023 | 19.83 | 19.88 | 19.76 | 19.88 | 19.77 | 7,900 |
Nov 16, 2023 | 19.71 | 19.77 | 19.64 | 19.70 | 19.60 | 26,500 |
Nov 15, 2023 | 19.84 | 19.87 | 19.73 | 19.76 | 19.66 | 115,100 |
Nov 14, 2023 | 19.40 | 19.82 | 19.40 | 19.81 | 19.71 | 15,900 |
Nov 13, 2023 | 18.80 | 18.89 | 18.78 | 18.84 | 18.74 | 10,600 |
Nov 10, 2023 | 18.89 | 18.95 | 18.72 | 18.95 | 18.85 | 15,100 |
Nov 09, 2023 | 19.04 | 19.10 | 18.85 | 18.86 | 18.76 | 13,200 |
Nov 08, 2023 | 18.95 | 18.97 | 18.90 | 18.90 | 18.80 | 34,000 |
Nov 07, 2023 | 19.04 | 19.07 | 19.01 | 19.07 | 18.97 | 16,800 |
Nov 06, 2023 | 19.35 | 19.35 | 19.18 | 19.18 | 19.08 | 10,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |