Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 19.80 | 19.91 | 19.56 | 19.71 | 19.71 | 19,200 |
Mar 15, 2024 | 19.77 | 20.29 | 19.72 | 19.72 | 19.72 | 19,200 |
Mar 14, 2024 | 20.00 | 20.09 | 19.55 | 19.77 | 19.77 | 29,000 |
Mar 14, 2024 | 0.15 Dividend | |||||
Mar 13, 2024 | 20.51 | 20.70 | 20.05 | 20.19 | 20.04 | 18,600 |
Mar 12, 2024 | 21.01 | 21.13 | 20.25 | 20.55 | 20.40 | 24,600 |
Mar 11, 2024 | 21.00 | 21.20 | 20.78 | 21.00 | 20.84 | 42,100 |
Mar 08, 2024 | 20.89 | 21.07 | 20.50 | 21.06 | 20.90 | 37,500 |
Mar 07, 2024 | 20.19 | 20.53 | 20.03 | 20.31 | 20.16 | 16,100 |
Mar 06, 2024 | 19.99 | 20.06 | 19.70 | 19.97 | 19.82 | 23,900 |
Mar 05, 2024 | 20.32 | 20.39 | 19.79 | 19.95 | 19.80 | 21,500 |
Mar 04, 2024 | 20.82 | 20.87 | 20.23 | 20.34 | 20.19 | 28,900 |
Mar 01, 2024 | 20.61 | 21.13 | 20.49 | 21.02 | 20.86 | 27,300 |
Feb 29, 2024 | 20.89 | 21.02 | 20.43 | 20.58 | 20.43 | 27,200 |
Feb 28, 2024 | 20.66 | 20.95 | 20.60 | 20.61 | 20.46 | 23,000 |
Feb 27, 2024 | 20.78 | 21.05 | 20.67 | 20.87 | 20.71 | 60,800 |
Feb 26, 2024 | 21.35 | 21.46 | 20.56 | 20.72 | 20.57 | 32,800 |
Feb 23, 2024 | 21.25 | 21.57 | 21.06 | 21.35 | 21.19 | 35,000 |
Feb 22, 2024 | 21.25 | 21.29 | 20.19 | 21.19 | 21.03 | 93,400 |
Feb 21, 2024 | 21.24 | 21.42 | 20.97 | 21.25 | 21.09 | 40,000 |
Feb 20, 2024 | 22.69 | 22.69 | 20.84 | 21.08 | 20.92 | 43,100 |
Feb 16, 2024 | 21.05 | 22.24 | 21.05 | 21.65 | 21.49 | 49,000 |
Feb 15, 2024 | 23.14 | 23.14 | 22.14 | 22.14 | 21.98 | 24,200 |
Feb 14, 2024 | 23.44 | 23.44 | 22.52 | 22.78 | 22.61 | 31,900 |
Feb 13, 2024 | 23.01 | 23.16 | 22.42 | 22.60 | 22.43 | 36,400 |
Feb 12, 2024 | 23.70 | 23.78 | 23.28 | 23.28 | 23.11 | 24,800 |
Feb 09, 2024 | 23.01 | 23.50 | 23.01 | 23.41 | 23.24 | 19,700 |
Feb 08, 2024 | 23.38 | 23.60 | 23.31 | 23.43 | 23.26 | 18,300 |
Feb 07, 2024 | 23.62 | 23.79 | 23.18 | 23.35 | 23.18 | 22,300 |
Feb 06, 2024 | 23.42 | 24.49 | 23.42 | 23.69 | 23.51 | 53,900 |
Feb 05, 2024 | 22.62 | 24.80 | 22.18 | 23.45 | 23.28 | 49,100 |
Feb 02, 2024 | 23.30 | 23.30 | 22.70 | 22.86 | 22.69 | 15,300 |
Feb 01, 2024 | 23.54 | 23.65 | 23.08 | 23.08 | 22.91 | 38,600 |
Jan 31, 2024 | 23.70 | 24.13 | 23.55 | 23.71 | 23.53 | 24,800 |
Jan 30, 2024 | 24.28 | 24.73 | 23.78 | 23.85 | 23.67 | 16,800 |
Jan 29, 2024 | 24.10 | 24.58 | 23.83 | 24.47 | 24.29 | 18,200 |
Jan 26, 2024 | 23.16 | 24.54 | 23.16 | 24.15 | 23.97 | 23,200 |
Jan 25, 2024 | 24.62 | 25.24 | 24.62 | 24.72 | 24.54 | 38,900 |
Jan 24, 2024 | 24.35 | 24.80 | 24.34 | 24.60 | 24.42 | 38,400 |
Jan 23, 2024 | 24.16 | 24.36 | 23.84 | 24.30 | 24.12 | 38,000 |
Jan 22, 2024 | 22.95 | 24.01 | 22.94 | 23.96 | 23.78 | 21,900 |
Jan 19, 2024 | 22.81 | 23.54 | 22.81 | 23.42 | 23.25 | 26,800 |
Jan 18, 2024 | 22.99 | 23.36 | 22.78 | 22.87 | 22.70 | 23,500 |
Jan 17, 2024 | 23.43 | 23.69 | 22.89 | 22.94 | 22.77 | 102,300 |
Jan 16, 2024 | 23.94 | 23.99 | 23.41 | 23.99 | 23.81 | 18,800 |
Jan 15, 2024 | 23.80 | 24.22 | 23.72 | 23.91 | 23.73 | 22,500 |
Jan 12, 2024 | 23.76 | 24.11 | 23.71 | 23.90 | 23.72 | 23,600 |
Jan 11, 2024 | 23.36 | 23.64 | 23.09 | 23.59 | 23.41 | 18,300 |
Jan 10, 2024 | 23.11 | 23.45 | 23.08 | 23.36 | 23.19 | 17,000 |
Jan 09, 2024 | 23.42 | 23.53 | 23.10 | 23.33 | 23.16 | 38,700 |
Jan 08, 2024 | 23.24 | 23.86 | 23.24 | 23.64 | 23.46 | 29,000 |
Jan 05, 2024 | 22.61 | 23.21 | 22.60 | 23.17 | 23.00 | 30,100 |
Jan 04, 2024 | 21.93 | 22.64 | 21.93 | 22.58 | 22.41 | 34,800 |
Jan 03, 2024 | 22.60 | 22.61 | 22.14 | 22.25 | 22.08 | 30,600 |
Jan 02, 2024 | 22.69 | 22.85 | 22.27 | 22.60 | 22.43 | 28,200 |
Dec 29, 2023 | 23.15 | 23.32 | 22.65 | 22.65 | 22.48 | 20,500 |
Dec 28, 2023 | 23.45 | 23.57 | 23.15 | 23.15 | 22.98 | 16,300 |
Dec 27, 2023 | 22.70 | 23.54 | 22.62 | 23.37 | 23.20 | 42,200 |
Dec 22, 2023 | 22.45 | 22.97 | 22.45 | 22.81 | 22.64 | 24,500 |
Dec 21, 2023 | 22.06 | 22.55 | 22.06 | 22.40 | 22.23 | 23,700 |
Dec 20, 2023 | 22.61 | 22.71 | 22.04 | 22.12 | 21.96 | 34,100 |
Dec 19, 2023 | 22.29 | 22.75 | 22.29 | 22.40 | 22.23 | 36,000 |
Dec 18, 2023 | 22.13 | 22.42 | 22.07 | 22.09 | 21.93 | 29,600 |
Dec 15, 2023 | 22.62 | 23.16 | 21.90 | 22.09 | 21.93 | 88,700 |
Dec 14, 2023 | 21.09 | 22.84 | 21.09 | 22.75 | 22.58 | 80,800 |
Dec 14, 2023 | 0.125 Dividend | |||||
Dec 13, 2023 | 19.50 | 21.06 | 19.30 | 21.06 | 20.78 | 64,900 |
Dec 12, 2023 | 18.87 | 19.40 | 18.85 | 19.33 | 19.07 | 20,400 |
Dec 11, 2023 | 19.76 | 19.98 | 18.85 | 18.89 | 18.64 | 34,500 |
Dec 08, 2023 | 19.63 | 20.05 | 19.63 | 19.87 | 19.61 | 25,700 |
Dec 07, 2023 | 20.16 | 20.19 | 19.63 | 19.69 | 19.43 | 29,100 |
Dec 06, 2023 | 20.04 | 20.33 | 19.79 | 19.79 | 19.53 | 29,000 |
Dec 05, 2023 | 20.20 | 20.41 | 19.62 | 20.00 | 19.73 | 33,400 |
Dec 04, 2023 | 19.69 | 20.64 | 19.69 | 20.44 | 20.17 | 40,200 |
Dec 01, 2023 | 19.53 | 20.64 | 19.53 | 20.61 | 20.34 | 50,000 |
Nov 30, 2023 | 20.42 | 20.47 | 20.18 | 20.19 | 19.92 | 56,300 |
Nov 29, 2023 | 20.01 | 20.45 | 20.01 | 20.43 | 20.16 | 21,900 |
Nov 28, 2023 | 20.29 | 20.56 | 19.97 | 19.97 | 19.70 | 36,000 |
Nov 27, 2023 | 20.00 | 20.67 | 19.99 | 20.61 | 20.34 | 58,600 |
Nov 24, 2023 | 20.26 | 20.38 | 19.98 | 20.20 | 19.93 | 26,100 |
Nov 23, 2023 | 20.50 | 20.50 | 20.13 | 20.25 | 19.98 | 12,900 |
Nov 22, 2023 | 20.84 | 20.84 | 20.32 | 20.56 | 20.29 | 27,400 |
Nov 21, 2023 | 20.44 | 20.44 | 19.96 | 20.11 | 19.84 | 28,800 |
Nov 20, 2023 | 20.01 | 20.65 | 20.01 | 20.59 | 20.32 | 40,900 |
Nov 17, 2023 | 19.69 | 20.28 | 19.49 | 20.01 | 19.74 | 62,400 |
Nov 16, 2023 | 19.60 | 19.77 | 19.33 | 19.55 | 19.29 | 39,400 |
Nov 15, 2023 | 17.88 | 19.99 | 17.88 | 19.82 | 19.56 | 66,600 |
Nov 14, 2023 | 17.20 | 19.07 | 17.19 | 19.07 | 18.82 | 120,900 |
Nov 13, 2023 | 17.40 | 17.59 | 16.98 | 17.04 | 16.81 | 141,100 |
Nov 10, 2023 | 17.50 | 17.50 | 17.05 | 17.33 | 17.10 | 28,100 |
Nov 09, 2023 | 17.99 | 18.16 | 17.20 | 17.45 | 17.22 | 45,000 |
Nov 08, 2023 | 17.91 | 18.38 | 17.91 | 17.96 | 17.72 | 88,400 |
Nov 07, 2023 | 17.83 | 17.94 | 17.37 | 17.88 | 17.64 | 65,900 |
Nov 06, 2023 | 19.12 | 19.12 | 17.60 | 17.84 | 17.60 | 47,200 |
Nov 03, 2023 | 19.02 | 20.00 | 18.89 | 19.12 | 18.87 | 87,000 |
Nov 02, 2023 | 17.43 | 18.97 | 17.39 | 18.87 | 18.62 | 104,500 |
Nov 01, 2023 | 16.70 | 17.23 | 16.70 | 17.11 | 16.88 | 27,700 |
Oct 31, 2023 | 16.81 | 17.29 | 16.81 | 16.93 | 16.70 | 47,300 |
Oct 30, 2023 | 17.21 | 17.58 | 16.92 | 17.16 | 16.93 | 92,500 |
Oct 27, 2023 | 16.73 | 17.07 | 16.73 | 16.89 | 16.67 | 22,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |