Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.89 | 21.15 | 20.80 | 21.11 | 21.11 | 51,111 |
Mar 27, 2024 | 20.71 | 20.86 | 20.67 | 20.79 | 20.79 | 76,100 |
Mar 26, 2024 | 20.60 | 20.80 | 20.51 | 20.71 | 20.71 | 125,500 |
Mar 25, 2024 | 20.43 | 20.54 | 20.41 | 20.47 | 20.47 | 83,600 |
Mar 22, 2024 | 20.54 | 20.68 | 20.33 | 20.41 | 20.41 | 105,800 |
Mar 21, 2024 | 20.59 | 20.72 | 20.52 | 20.59 | 20.59 | 80,800 |
Mar 20, 2024 | 20.41 | 20.62 | 20.35 | 20.58 | 20.58 | 82,200 |
Mar 19, 2024 | 20.53 | 20.61 | 20.35 | 20.39 | 20.39 | 73,800 |
Mar 18, 2024 | 20.60 | 20.70 | 20.46 | 20.48 | 20.48 | 144,600 |
Mar 15, 2024 | 20.56 | 20.72 | 20.52 | 20.62 | 20.62 | 88,700 |
Mar 14, 2024 | 20.82 | 20.90 | 20.56 | 20.58 | 20.58 | 104,300 |
Mar 13, 2024 | 20.95 | 21.06 | 20.71 | 20.82 | 20.82 | 72,300 |
Mar 12, 2024 | 21.01 | 21.01 | 20.87 | 20.95 | 20.95 | 62,300 |
Mar 12, 2024 | 0.136 Dividend | |||||
Mar 11, 2024 | 21.10 | 21.19 | 20.97 | 21.13 | 20.99 | 100,700 |
Mar 08, 2024 | 21.18 | 21.27 | 21.07 | 21.11 | 20.97 | 81,600 |
Mar 07, 2024 | 21.17 | 21.21 | 21.02 | 21.10 | 20.96 | 67,300 |
Mar 06, 2024 | 21.07 | 21.21 | 20.91 | 21.13 | 20.99 | 112,400 |
Mar 05, 2024 | 20.81 | 21.10 | 20.79 | 20.89 | 20.76 | 158,200 |
Mar 04, 2024 | 20.64 | 20.85 | 20.54 | 20.83 | 20.70 | 93,600 |
Mar 01, 2024 | 20.52 | 20.65 | 20.38 | 20.65 | 20.52 | 123,200 |
Feb 29, 2024 | 20.55 | 20.60 | 20.43 | 20.46 | 20.33 | 112,200 |
Feb 28, 2024 | 20.30 | 20.42 | 20.24 | 20.34 | 20.21 | 107,500 |
Feb 27, 2024 | 20.40 | 20.55 | 20.27 | 20.30 | 20.17 | 98,700 |
Feb 26, 2024 | 20.33 | 20.33 | 20.19 | 20.27 | 20.14 | 180,900 |
Feb 23, 2024 | 20.15 | 20.38 | 20.15 | 20.33 | 20.20 | 101,200 |
Feb 22, 2024 | 20.11 | 20.19 | 20.02 | 20.15 | 20.02 | 130,100 |
Feb 21, 2024 | 20.11 | 20.15 | 19.96 | 20.08 | 19.95 | 78,700 |
Feb 20, 2024 | 19.83 | 20.10 | 19.80 | 19.99 | 19.86 | 96,300 |
Feb 16, 2024 | 20.09 | 20.15 | 19.94 | 19.96 | 19.83 | 83,000 |
Feb 15, 2024 | 20.01 | 20.30 | 20.01 | 20.19 | 20.06 | 100,900 |
Feb 14, 2024 | 19.84 | 20.07 | 19.83 | 20.01 | 19.88 | 80,300 |
Feb 13, 2024 | 19.82 | 19.83 | 19.58 | 19.74 | 19.61 | 125,100 |
Feb 13, 2024 | 0.136 Dividend | |||||
Feb 12, 2024 | 20.17 | 20.35 | 20.15 | 20.18 | 19.91 | 121,600 |
Feb 09, 2024 | 20.11 | 20.22 | 19.95 | 20.17 | 19.91 | 131,000 |
Feb 08, 2024 | 20.27 | 20.40 | 20.05 | 20.11 | 19.85 | 71,900 |
Feb 07, 2024 | 20.34 | 20.40 | 20.09 | 20.32 | 20.05 | 73,700 |
Feb 06, 2024 | 20.12 | 20.34 | 20.05 | 20.21 | 19.94 | 95,700 |
Feb 05, 2024 | 20.38 | 20.38 | 20.06 | 20.12 | 19.86 | 123,400 |
Feb 02, 2024 | 20.51 | 20.52 | 20.23 | 20.42 | 20.15 | 92,400 |
Feb 01, 2024 | 20.18 | 20.66 | 20.18 | 20.66 | 20.39 | 105,000 |
Jan 31, 2024 | 20.50 | 20.62 | 20.12 | 20.14 | 19.88 | 127,000 |
Jan 30, 2024 | 20.45 | 20.50 | 20.34 | 20.43 | 20.16 | 89,400 |
Jan 29, 2024 | 20.20 | 20.53 | 20.15 | 20.53 | 20.26 | 132,200 |
Jan 26, 2024 | 20.20 | 20.34 | 20.07 | 20.17 | 19.91 | 106,700 |
Jan 25, 2024 | 19.98 | 20.14 | 19.98 | 20.12 | 19.86 | 126,100 |
Jan 24, 2024 | 20.28 | 20.28 | 19.78 | 19.86 | 19.60 | 126,300 |
Jan 23, 2024 | 20.17 | 20.21 | 19.93 | 20.00 | 19.74 | 117,300 |
Jan 22, 2024 | 19.88 | 20.17 | 19.85 | 20.11 | 19.85 | 126,400 |
Jan 19, 2024 | 19.65 | 19.72 | 19.43 | 19.72 | 19.46 | 124,700 |
Jan 18, 2024 | 19.65 | 19.74 | 19.38 | 19.52 | 19.26 | 167,700 |
Jan 17, 2024 | 19.77 | 20.02 | 19.51 | 19.60 | 19.34 | 117,900 |
Jan 16, 2024 | 20.40 | 20.40 | 19.93 | 19.97 | 19.71 | 158,600 |
Jan 16, 2024 | 0.136 Dividend | |||||
Jan 12, 2024 | 20.77 | 20.85 | 20.48 | 20.50 | 20.10 | 165,000 |
Jan 11, 2024 | 21.02 | 21.21 | 20.67 | 20.73 | 20.32 | 186,000 |
Jan 10, 2024 | 21.00 | 21.26 | 20.93 | 20.98 | 20.57 | 144,700 |
Jan 09, 2024 | 20.93 | 21.08 | 20.57 | 20.98 | 20.57 | 206,600 |
Jan 08, 2024 | 20.46 | 20.99 | 20.36 | 20.82 | 20.41 | 177,100 |
Jan 05, 2024 | 20.28 | 20.64 | 20.17 | 20.43 | 20.03 | 123,800 |
Jan 04, 2024 | 19.88 | 20.34 | 19.82 | 20.30 | 19.90 | 92,700 |
Jan 03, 2024 | 20.40 | 20.46 | 19.91 | 19.98 | 19.59 | 152,600 |
Jan 02, 2024 | 19.99 | 20.54 | 19.99 | 20.38 | 19.98 | 150,800 |
Dec 29, 2023 | 20.30 | 20.41 | 20.01 | 20.16 | 19.76 | 141,600 |
Dec 28, 2023 | 20.17 | 20.34 | 20.08 | 20.25 | 19.85 | 128,000 |
Dec 27, 2023 | 20.25 | 20.32 | 20.04 | 20.07 | 19.68 | 154,900 |
Dec 26, 2023 | 19.72 | 20.14 | 19.72 | 20.09 | 19.69 | 166,500 |
Dec 22, 2023 | 19.91 | 20.04 | 19.56 | 19.72 | 19.33 | 136,500 |
Dec 21, 2023 | 19.94 | 20.01 | 19.61 | 19.75 | 19.36 | 130,500 |
Dec 20, 2023 | 20.17 | 20.19 | 19.80 | 19.80 | 19.41 | 115,400 |
Dec 19, 2023 | 19.90 | 20.46 | 19.90 | 20.11 | 19.71 | 219,100 |
Dec 18, 2023 | 19.70 | 19.90 | 19.67 | 19.75 | 19.36 | 143,200 |
Dec 15, 2023 | 19.97 | 20.00 | 19.51 | 19.65 | 19.26 | 151,400 |
Dec 14, 2023 | 19.89 | 20.49 | 19.85 | 19.96 | 19.57 | 252,900 |
Dec 13, 2023 | 19.05 | 19.84 | 19.05 | 19.80 | 19.41 | 198,200 |
Dec 12, 2023 | 19.21 | 19.33 | 19.02 | 19.05 | 18.68 | 99,500 |
Dec 12, 2023 | 0.136 Dividend | |||||
Dec 11, 2023 | 19.30 | 19.42 | 19.24 | 19.36 | 18.85 | 110,700 |
Dec 08, 2023 | 19.20 | 19.38 | 19.10 | 19.25 | 18.74 | 112,800 |
Dec 07, 2023 | 19.36 | 19.53 | 19.22 | 19.28 | 18.77 | 141,800 |
Dec 06, 2023 | 19.25 | 19.56 | 19.22 | 19.42 | 18.90 | 124,600 |
Dec 05, 2023 | 19.25 | 19.37 | 19.05 | 19.13 | 18.62 | 205,500 |
Dec 04, 2023 | 19.22 | 19.58 | 19.16 | 19.40 | 18.88 | 209,000 |
Dec 01, 2023 | 18.59 | 19.34 | 18.59 | 19.23 | 18.72 | 198,800 |
Nov 30, 2023 | 18.75 | 19.04 | 18.52 | 18.55 | 18.06 | 308,800 |
Nov 29, 2023 | 18.68 | 19.03 | 18.68 | 18.75 | 18.25 | 210,500 |
Nov 28, 2023 | 18.35 | 18.76 | 18.35 | 18.64 | 18.14 | 181,700 |
Nov 27, 2023 | 18.33 | 18.58 | 18.28 | 18.36 | 17.87 | 205,600 |
Nov 24, 2023 | 18.34 | 18.38 | 18.18 | 18.38 | 17.89 | 77,700 |
Nov 22, 2023 | 18.02 | 18.30 | 17.98 | 18.26 | 17.77 | 176,300 |
Nov 21, 2023 | 18.01 | 18.05 | 17.81 | 17.96 | 17.48 | 137,700 |
Nov 20, 2023 | 17.87 | 18.15 | 17.80 | 17.94 | 17.46 | 261,300 |
Nov 17, 2023 | 18.04 | 18.06 | 17.74 | 17.79 | 17.32 | 177,600 |
Nov 16, 2023 | 17.84 | 18.09 | 17.82 | 17.89 | 17.41 | 173,700 |
Nov 15, 2023 | 17.77 | 17.90 | 17.68 | 17.82 | 17.35 | 162,000 |
Nov 14, 2023 | 17.18 | 17.79 | 17.18 | 17.74 | 17.27 | 196,600 |
Nov 14, 2023 | 0.136 Dividend | |||||
Nov 13, 2023 | 17.03 | 17.29 | 16.79 | 16.96 | 16.38 | 118,300 |
Nov 10, 2023 | 16.75 | 16.98 | 16.75 | 16.98 | 16.40 | 147,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |