Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.24 | 18.43 | 18.15 | 18.34 | 18.34 | 15,938,300 |
Mar 27, 2024 | 17.96 | 18.17 | 17.89 | 18.15 | 18.15 | 8,699,000 |
Mar 26, 2024 | 18.00 | 18.02 | 17.90 | 17.91 | 17.91 | 9,156,000 |
Mar 25, 2024 | 18.04 | 18.14 | 17.89 | 17.97 | 17.97 | 16,549,700 |
Mar 22, 2024 | 18.15 | 18.22 | 18.05 | 18.06 | 18.06 | 10,169,100 |
Mar 21, 2024 | 18.05 | 18.31 | 18.01 | 18.11 | 18.11 | 13,742,500 |
Mar 20, 2024 | 17.86 | 18.12 | 17.83 | 18.03 | 18.03 | 11,145,300 |
Mar 19, 2024 | 17.68 | 17.94 | 17.66 | 17.93 | 17.93 | 18,142,800 |
Mar 18, 2024 | 17.64 | 17.67 | 17.52 | 17.64 | 17.64 | 16,906,600 |
Mar 15, 2024 | 17.50 | 17.79 | 17.48 | 17.60 | 17.60 | 30,058,000 |
Mar 14, 2024 | 17.81 | 17.87 | 17.45 | 17.56 | 17.56 | 20,940,800 |
Mar 13, 2024 | 18.03 | 18.11 | 17.86 | 17.89 | 17.89 | 18,206,700 |
Mar 12, 2024 | 17.93 | 18.02 | 17.89 | 17.94 | 17.94 | 8,024,700 |
Mar 11, 2024 | 17.83 | 17.98 | 17.76 | 17.97 | 17.97 | 11,397,500 |
Mar 08, 2024 | 17.85 | 17.93 | 17.74 | 17.83 | 17.83 | 11,290,600 |
Mar 07, 2024 | 17.87 | 17.95 | 17.82 | 17.87 | 17.87 | 10,734,900 |
Mar 06, 2024 | 17.77 | 17.92 | 17.75 | 17.82 | 17.82 | 10,856,500 |
Mar 05, 2024 | 17.59 | 17.85 | 17.57 | 17.72 | 17.72 | 11,811,700 |
Mar 04, 2024 | 17.45 | 17.61 | 17.42 | 17.57 | 17.57 | 10,815,600 |
Mar 01, 2024 | 17.38 | 17.50 | 17.34 | 17.46 | 17.46 | 10,955,500 |
Feb 29, 2024 | 17.24 | 17.44 | 17.18 | 17.39 | 17.39 | 15,578,700 |
Feb 28, 2024 | 17.19 | 17.26 | 17.02 | 17.15 | 17.15 | 11,414,800 |
Feb 27, 2024 | 17.21 | 17.23 | 17.05 | 17.17 | 17.17 | 12,062,800 |
Feb 26, 2024 | 17.20 | 17.32 | 17.09 | 17.13 | 17.13 | 8,172,200 |
Feb 23, 2024 | 17.20 | 17.36 | 17.17 | 17.25 | 17.25 | 9,892,600 |
Feb 22, 2024 | 17.25 | 17.33 | 17.13 | 17.26 | 17.26 | 13,092,600 |
Feb 21, 2024 | 17.14 | 17.44 | 17.09 | 17.42 | 17.42 | 10,845,600 |
Feb 20, 2024 | 17.12 | 17.22 | 17.00 | 17.06 | 17.06 | 13,300,600 |
Feb 16, 2024 | 16.97 | 17.18 | 16.91 | 17.11 | 17.11 | 17,587,100 |
Feb 15, 2024 | 16.53 | 17.04 | 16.51 | 16.97 | 16.97 | 18,223,200 |
Feb 14, 2024 | 16.62 | 16.65 | 16.49 | 16.57 | 16.57 | 14,250,200 |
Feb 13, 2024 | 16.74 | 16.89 | 16.47 | 16.57 | 16.57 | 15,183,300 |
Feb 12, 2024 | 16.62 | 16.84 | 16.57 | 16.78 | 16.78 | 11,205,600 |
Feb 09, 2024 | 16.63 | 16.72 | 16.53 | 16.61 | 16.61 | 9,323,400 |
Feb 08, 2024 | 16.63 | 16.73 | 16.57 | 16.63 | 16.63 | 17,004,000 |
Feb 07, 2024 | 16.74 | 16.77 | 16.52 | 16.65 | 16.65 | 16,670,800 |
Feb 06, 2024 | 16.70 | 16.73 | 16.60 | 16.69 | 16.69 | 12,700,400 |
Feb 05, 2024 | 16.85 | 16.85 | 16.62 | 16.67 | 16.67 | 14,058,000 |
Feb 02, 2024 | 16.99 | 17.05 | 16.74 | 16.96 | 16.96 | 20,963,800 |
Feb 01, 2024 | 16.92 | 17.19 | 16.86 | 17.03 | 17.03 | 16,474,000 |
Jan 31, 2024 | 17.22 | 17.25 | 16.90 | 16.92 | 16.92 | 16,870,600 |
Jan 30, 2024 | 17.05 | 17.23 | 17.01 | 17.21 | 17.21 | 12,446,200 |
Jan 30, 2024 | 0.283 Dividend | |||||
Jan 29, 2024 | 17.44 | 17.49 | 17.25 | 17.37 | 17.09 | 13,665,900 |
Jan 26, 2024 | 17.33 | 17.47 | 17.30 | 17.44 | 17.16 | 14,265,400 |
Jan 25, 2024 | 17.02 | 17.34 | 16.95 | 17.33 | 17.05 | 23,723,800 |
Jan 24, 2024 | 17.14 | 17.15 | 16.85 | 16.89 | 16.61 | 25,500,500 |
Jan 23, 2024 | 17.15 | 17.22 | 17.04 | 17.08 | 16.80 | 14,416,900 |
Jan 22, 2024 | 17.21 | 17.29 | 17.09 | 17.16 | 16.88 | 13,142,400 |
Jan 19, 2024 | 17.38 | 17.38 | 17.10 | 17.20 | 16.92 | 19,017,100 |
Jan 18, 2024 | 17.32 | 17.51 | 17.10 | 17.31 | 17.03 | 31,605,600 |
Jan 17, 2024 | 17.73 | 17.85 | 17.50 | 17.56 | 17.27 | 13,926,400 |
Jan 16, 2024 | 17.92 | 17.98 | 17.80 | 17.82 | 17.53 | 12,903,300 |
Jan 12, 2024 | 18.05 | 18.15 | 17.89 | 17.97 | 17.68 | 10,315,800 |
Jan 11, 2024 | 17.97 | 17.99 | 17.70 | 17.84 | 17.55 | 16,028,800 |
Jan 10, 2024 | 18.02 | 18.06 | 17.90 | 17.95 | 17.66 | 14,113,000 |
Jan 09, 2024 | 18.10 | 18.15 | 17.95 | 18.05 | 17.76 | 15,386,300 |
Jan 08, 2024 | 17.89 | 18.11 | 17.79 | 18.11 | 17.81 | 12,962,200 |
Jan 05, 2024 | 18.02 | 18.11 | 17.87 | 18.02 | 17.73 | 12,252,700 |
Jan 04, 2024 | 18.15 | 18.24 | 17.90 | 17.95 | 17.66 | 10,839,200 |
Jan 03, 2024 | 17.81 | 18.13 | 17.76 | 18.05 | 17.76 | 14,367,100 |
Jan 02, 2024 | 17.70 | 17.90 | 17.67 | 17.83 | 17.54 | 13,141,200 |
Dec 29, 2023 | 17.70 | 17.70 | 17.57 | 17.64 | 17.35 | 9,809,900 |
Dec 28, 2023 | 17.71 | 17.80 | 17.62 | 17.69 | 17.40 | 7,769,900 |
Dec 27, 2023 | 17.84 | 17.87 | 17.66 | 17.77 | 17.48 | 7,920,400 |
Dec 26, 2023 | 17.80 | 17.89 | 17.72 | 17.85 | 17.56 | 7,636,700 |
Dec 22, 2023 | 17.70 | 17.84 | 17.67 | 17.72 | 17.43 | 7,534,200 |
Dec 21, 2023 | 17.51 | 17.65 | 17.00 | 17.64 | 17.35 | 11,332,100 |
Dec 20, 2023 | 17.64 | 17.74 | 17.50 | 17.50 | 17.21 | 16,159,200 |
Dec 19, 2023 | 17.59 | 17.72 | 17.54 | 17.64 | 17.35 | 11,375,700 |
Dec 18, 2023 | 17.75 | 17.84 | 17.55 | 17.57 | 17.28 | 13,959,700 |
Dec 15, 2023 | 17.60 | 17.62 | 17.38 | 17.49 | 17.21 | 33,040,500 |
Dec 14, 2023 | 17.61 | 17.88 | 17.60 | 17.69 | 17.40 | 17,957,600 |
Dec 13, 2023 | 17.21 | 17.54 | 17.11 | 17.48 | 17.20 | 17,197,900 |
Dec 12, 2023 | 17.51 | 17.57 | 17.14 | 17.22 | 16.94 | 16,091,500 |
Dec 11, 2023 | 17.67 | 17.70 | 17.53 | 17.57 | 17.28 | 11,457,400 |
Dec 08, 2023 | 17.55 | 17.71 | 17.51 | 17.70 | 17.41 | 11,788,900 |
Dec 07, 2023 | 17.62 | 17.66 | 17.45 | 17.50 | 17.21 | 16,544,800 |
Dec 06, 2023 | 17.47 | 17.68 | 17.41 | 17.53 | 17.24 | 17,064,500 |
Dec 05, 2023 | 17.85 | 17.89 | 17.49 | 17.50 | 17.21 | 17,516,700 |
Dec 04, 2023 | 17.69 | 17.90 | 17.66 | 17.85 | 17.56 | 11,708,000 |
Dec 01, 2023 | 17.54 | 17.80 | 17.51 | 17.75 | 17.46 | 12,718,900 |
Nov 30, 2023 | 17.37 | 17.59 | 17.36 | 17.57 | 17.28 | 23,071,200 |
Nov 29, 2023 | 17.36 | 17.47 | 17.20 | 17.32 | 17.04 | 13,975,800 |
Nov 28, 2023 | 17.35 | 17.43 | 17.26 | 17.29 | 17.01 | 10,998,500 |
Nov 27, 2023 | 17.30 | 17.35 | 17.25 | 17.31 | 17.03 | 10,947,000 |
Nov 24, 2023 | 17.30 | 17.46 | 17.28 | 17.35 | 17.07 | 5,988,100 |
Nov 22, 2023 | 16.94 | 17.30 | 16.90 | 17.29 | 17.01 | 13,233,400 |
Nov 21, 2023 | 16.96 | 17.14 | 16.90 | 17.12 | 16.84 | 11,961,200 |
Nov 20, 2023 | 16.96 | 17.09 | 16.91 | 16.94 | 16.66 | 10,062,100 |
Nov 17, 2023 | 16.94 | 17.05 | 16.87 | 16.96 | 16.68 | 13,708,200 |
Nov 16, 2023 | 16.85 | 17.00 | 16.62 | 16.82 | 16.55 | 14,554,100 |
Nov 15, 2023 | 16.85 | 17.07 | 16.83 | 16.92 | 16.64 | 16,813,600 |
Nov 14, 2023 | 16.63 | 16.87 | 16.59 | 16.80 | 16.53 | 12,593,100 |
Nov 13, 2023 | 16.44 | 16.63 | 16.34 | 16.52 | 16.25 | 9,358,600 |
Nov 10, 2023 | 16.33 | 16.48 | 16.22 | 16.44 | 16.17 | 12,669,800 |
Nov 09, 2023 | 16.42 | 16.44 | 16.17 | 16.21 | 15.95 | 15,076,600 |
Nov 08, 2023 | 16.47 | 16.51 | 16.31 | 16.34 | 16.07 | 10,910,500 |
Nov 07, 2023 | 16.53 | 16.63 | 16.40 | 16.55 | 16.28 | 18,310,000 |
Nov 06, 2023 | 16.94 | 16.94 | 16.65 | 16.67 | 16.40 | 11,851,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |