Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 21.33 | 21.36 | 21.33 | 21.36 | 21.36 | 28,200 |
Mar 15, 2024 | 21.35 | 21.37 | 21.35 | 21.36 | 21.36 | 2,800 |
Mar 14, 2024 | 21.39 | 21.39 | 21.36 | 21.36 | 21.36 | 8,800 |
Mar 13, 2024 | 21.50 | 21.50 | 21.48 | 21.50 | 21.50 | 23,800 |
Mar 12, 2024 | 21.53 | 21.55 | 21.50 | 21.52 | 21.52 | 28,900 |
Mar 11, 2024 | 21.59 | 21.59 | 21.56 | 21.58 | 21.58 | 17,700 |
Mar 11, 2024 | 0.075 Dividend | |||||
Mar 08, 2024 | 21.67 | 21.67 | 21.65 | 21.67 | 21.59 | 24,100 |
Mar 07, 2024 | 21.63 | 21.65 | 21.60 | 21.65 | 21.58 | 6,700 |
Mar 06, 2024 | 21.62 | 21.64 | 21.60 | 21.63 | 21.56 | 8,200 |
Mar 05, 2024 | 21.59 | 21.59 | 21.54 | 21.58 | 21.51 | 6,400 |
Mar 04, 2024 | 21.47 | 21.48 | 21.45 | 21.48 | 21.41 | 22,400 |
Mar 01, 2024 | 21.40 | 21.51 | 21.40 | 21.50 | 21.43 | 34,800 |
Feb 29, 2024 | 21.42 | 21.45 | 21.42 | 21.42 | 21.35 | 9,000 |
Feb 28, 2024 | 21.36 | 21.41 | 21.35 | 21.38 | 21.31 | 59,100 |
Feb 27, 2024 | 21.37 | 21.38 | 21.34 | 21.35 | 21.28 | 127,700 |
Feb 26, 2024 | 21.41 | 21.41 | 21.35 | 21.39 | 21.32 | 14,900 |
Feb 23, 2024 | 21.35 | 21.42 | 21.34 | 21.42 | 21.35 | 21,200 |
Feb 22, 2024 | 21.34 | 21.34 | 21.30 | 21.32 | 21.24 | 1,560,800 |
Feb 21, 2024 | 21.38 | 21.38 | 21.31 | 21.32 | 21.25 | 8,200 |
Feb 20, 2024 | 21.34 | 21.39 | 21.34 | 21.35 | 21.28 | 16,200 |
Feb 16, 2024 | 21.31 | 21.34 | 21.30 | 21.33 | 21.25 | 17,000 |
Feb 15, 2024 | 21.35 | 21.41 | 21.35 | 21.40 | 21.32 | 112,200 |
Feb 14, 2024 | 21.29 | 21.36 | 21.29 | 21.33 | 21.25 | 8,200 |
Feb 13, 2024 | 21.33 | 21.33 | 21.27 | 21.27 | 21.20 | 43,700 |
Feb 12, 2024 | 21.43 | 21.46 | 21.42 | 21.45 | 21.38 | 81,200 |
Feb 09, 2024 | 21.41 | 21.44 | 21.41 | 21.42 | 21.35 | 11,000 |
Feb 09, 2024 | 0.078 Dividend | |||||
Feb 08, 2024 | 21.54 | 21.54 | 21.51 | 21.53 | 21.38 | 20,600 |
Feb 07, 2024 | 21.60 | 21.62 | 21.59 | 21.59 | 21.44 | 4,000 |
Feb 06, 2024 | 21.54 | 21.62 | 21.54 | 21.61 | 21.46 | 14,100 |
Feb 05, 2024 | 21.57 | 21.57 | 21.51 | 21.52 | 21.37 | 14,800 |
Feb 02, 2024 | 21.71 | 21.73 | 21.67 | 21.68 | 21.53 | 20,900 |
Feb 01, 2024 | 21.79 | 21.88 | 21.79 | 21.87 | 21.72 | 10,000 |
Jan 31, 2024 | 21.74 | 21.78 | 21.70 | 21.72 | 21.57 | 73,300 |
Jan 30, 2024 | 21.57 | 21.63 | 21.56 | 21.63 | 21.48 | 9,700 |
Jan 29, 2024 | 21.54 | 21.60 | 21.54 | 21.59 | 21.44 | 1,800 |
Jan 26, 2024 | 21.50 | 21.52 | 21.48 | 21.52 | 21.37 | 33,400 |
Jan 25, 2024 | 21.51 | 21.53 | 21.51 | 21.52 | 21.37 | 6,400 |
Jan 24, 2024 | 21.49 | 21.49 | 21.44 | 21.45 | 21.30 | 3,100 |
Jan 23, 2024 | 21.49 | 21.49 | 21.46 | 21.49 | 21.33 | 2,100 |
Jan 22, 2024 | 21.50 | 21.53 | 21.50 | 21.52 | 21.37 | 3,600 |
Jan 19, 2024 | 21.40 | 21.47 | 21.40 | 21.46 | 21.31 | 1,100 |
Jan 18, 2024 | 21.50 | 21.50 | 21.45 | 21.45 | 21.30 | 17,800 |
Jan 17, 2024 | 21.47 | 21.50 | 21.47 | 21.48 | 21.33 | 9,300 |
Jan 16, 2024 | 21.61 | 21.61 | 21.54 | 21.55 | 21.39 | 16,300 |
Jan 12, 2024 | 21.69 | 21.69 | 21.65 | 21.67 | 21.51 | 26,500 |
Jan 11, 2024 | 21.55 | 21.63 | 21.53 | 21.63 | 21.48 | 22,300 |
Jan 11, 2024 | 0.032 Dividend | |||||
Jan 10, 2024 | 21.64 | 21.64 | 21.57 | 21.59 | 21.41 | 39,200 |
Jan 09, 2024 | 21.58 | 21.63 | 21.58 | 21.60 | 21.42 | 19,300 |
Jan 08, 2024 | 21.61 | 21.61 | 21.57 | 21.59 | 21.41 | 10,100 |
Jan 05, 2024 | 21.54 | 21.62 | 21.50 | 21.53 | 21.35 | 28,700 |
Jan 04, 2024 | 21.59 | 21.61 | 21.56 | 21.58 | 21.40 | 28,800 |
Jan 03, 2024 | 21.57 | 21.67 | 21.57 | 21.66 | 21.48 | 87,000 |
Jan 02, 2024 | 21.65 | 21.67 | 21.63 | 21.65 | 21.46 | 14,600 |
Dec 29, 2023 | 21.73 | 21.77 | 21.71 | 21.71 | 21.52 | 61,300 |
Dec 28, 2023 | 21.78 | 21.78 | 21.77 | 21.77 | 21.58 | 19,700 |
Dec 27, 2023 | 21.72 | 21.78 | 21.72 | 21.78 | 21.60 | 51,500 |
Dec 26, 2023 | 21.63 | 21.65 | 21.62 | 21.65 | 21.46 | 17,500 |
Dec 22, 2023 | 21.64 | 21.65 | 21.63 | 21.65 | 21.47 | 15,000 |
Dec 21, 2023 | 21.68 | 21.70 | 21.63 | 21.65 | 21.46 | 17,500 |
Dec 20, 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.47 | 100 |
Dec 19, 2023 | 21.60 | 21.61 | 21.59 | 21.59 | 21.41 | 4,100 |
Dec 18, 2023 | 21.60 | 21.60 | 21.54 | 21.56 | 21.38 | 205,400 |
Dec 18, 2023 | 0.141 Dividend | |||||
Dec 15, 2023 | 21.75 | 21.77 | 21.75 | 21.77 | 21.44 | 3,500 |
Dec 14, 2023 | 21.70 | 21.78 | 21.70 | 21.78 | 21.45 | 13,200 |
Dec 13, 2023 | 21.42 | 21.58 | 21.41 | 21.58 | 21.26 | 3,300 |
Dec 12, 2023 | 21.36 | 21.38 | 21.29 | 21.35 | 21.04 | 522,000 |
Dec 11, 2023 | 21.28 | 21.32 | 21.28 | 21.31 | 20.99 | 9,700 |
Dec 08, 2023 | 21.30 | 21.32 | 21.29 | 21.32 | 21.00 | 9,400 |
Dec 07, 2023 | 21.40 | 21.45 | 21.40 | 21.41 | 21.09 | 36,700 |
Dec 06, 2023 | 21.34 | 21.42 | 21.34 | 21.40 | 21.08 | 15,100 |
Dec 05, 2023 | 21.29 | 21.32 | 21.29 | 21.32 | 21.00 | 1,100 |
Dec 04, 2023 | 21.20 | 21.21 | 21.16 | 21.17 | 20.86 | 11,900 |
Dec 01, 2023 | 21.16 | 21.26 | 21.15 | 21.25 | 20.93 | 2,200 |
Nov 30, 2023 | 21.15 | 21.15 | 21.06 | 21.08 | 20.76 | 143,600 |
Nov 29, 2023 | 21.13 | 21.17 | 21.12 | 21.16 | 20.84 | 15,500 |
Nov 28, 2023 | 20.97 | 21.08 | 20.97 | 21.06 | 20.74 | 38,200 |
Nov 27, 2023 | 20.91 | 20.95 | 20.91 | 20.95 | 20.64 | 2,800 |
Nov 24, 2023 | 20.88 | 20.91 | 20.88 | 20.91 | 20.59 | 2,600 |
Nov 22, 2023 | 20.93 | 20.96 | 20.93 | 20.96 | 20.65 | 4,900 |
Nov 21, 2023 | 20.92 | 20.97 | 20.92 | 20.97 | 20.65 | 21,600 |
Nov 20, 2023 | 20.85 | 20.91 | 20.84 | 20.91 | 20.60 | 14,400 |
Nov 17, 2023 | 20.87 | 20.89 | 20.83 | 20.87 | 20.56 | 11,500 |
Nov 16, 2023 | 20.82 | 20.88 | 20.82 | 20.84 | 20.53 | 29,900 |
Nov 15, 2023 | 20.77 | 20.78 | 20.74 | 20.75 | 20.44 | 7,000 |
Nov 14, 2023 | 20.78 | 20.83 | 20.78 | 20.83 | 20.52 | 7,600 |
Nov 13, 2023 | 20.53 | 20.61 | 20.53 | 20.61 | 20.30 | 1,000 |
Nov 10, 2023 | 20.59 | 20.61 | 20.56 | 20.60 | 20.29 | 25,000 |
Nov 09, 2023 | 20.68 | 20.68 | 20.59 | 20.59 | 20.28 | 400 |
Nov 08, 2023 | 20.65 | 20.71 | 20.65 | 20.70 | 20.39 | 78,300 |
Nov 08, 2023 | 0.085 Dividend | |||||
Nov 07, 2023 | 20.67 | 20.75 | 20.67 | 20.72 | 20.33 | 8,800 |
Nov 06, 2023 | 20.67 | 20.67 | 20.61 | 20.61 | 20.22 | 4,700 |
Nov 03, 2023 | 20.78 | 20.78 | 20.69 | 20.69 | 20.30 | 52,800 |
Nov 02, 2023 | 20.59 | 20.61 | 20.59 | 20.60 | 20.21 | 8,800 |
Nov 01, 2023 | 20.35 | 20.43 | 20.35 | 20.43 | 20.05 | 17,200 |
Oct 31, 2023 | 20.30 | 20.37 | 20.29 | 20.29 | 19.91 | 29,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |