Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 20.14 | 20.49 | 20.04 | 20.22 | 20.22 | 122,000 |
Mar 26, 2024 | 20.19 | 20.29 | 20.00 | 20.14 | 20.14 | 74,700 |
Mar 25, 2024 | 20.56 | 20.84 | 20.05 | 20.19 | 20.19 | 149,600 |
Mar 22, 2024 | 21.02 | 21.02 | 20.62 | 20.62 | 20.62 | 89,300 |
Mar 21, 2024 | 20.96 | 21.09 | 20.80 | 21.04 | 21.04 | 111,200 |
Mar 20, 2024 | 20.34 | 21.10 | 20.34 | 21.07 | 21.07 | 233,900 |
Mar 19, 2024 | 19.79 | 20.47 | 19.76 | 20.32 | 20.32 | 136,000 |
Mar 18, 2024 | 19.40 | 19.95 | 19.39 | 19.84 | 19.84 | 112,900 |
Mar 15, 2024 | 19.22 | 19.65 | 19.03 | 19.41 | 19.41 | 419,200 |
Mar 14, 2024 | 20.81 | 20.90 | 19.57 | 19.69 | 19.69 | 263,500 |
Mar 13, 2024 | 21.20 | 21.25 | 20.81 | 20.88 | 20.88 | 174,100 |
Mar 12, 2024 | 20.99 | 21.32 | 20.91 | 21.04 | 21.04 | 204,100 |
Mar 11, 2024 | 20.85 | 21.15 | 20.82 | 20.96 | 20.96 | 113,500 |
Mar 08, 2024 | 20.94 | 21.24 | 20.78 | 20.95 | 20.95 | 163,500 |
Mar 07, 2024 | 21.38 | 21.38 | 21.10 | 21.22 | 21.22 | 202,300 |
Mar 06, 2024 | 20.98 | 21.35 | 20.51 | 21.34 | 21.34 | 316,500 |
Mar 05, 2024 | 20.46 | 21.15 | 20.29 | 20.93 | 20.93 | 207,200 |
Mar 04, 2024 | 20.99 | 21.31 | 20.33 | 20.46 | 20.46 | 342,500 |
Mar 01, 2024 | 20.80 | 21.33 | 20.72 | 20.83 | 20.83 | 170,800 |
Feb 29, 2024 | 20.42 | 20.81 | 20.16 | 20.80 | 20.80 | 273,500 |
Feb 28, 2024 | 20.15 | 20.90 | 20.00 | 20.47 | 20.47 | 250,400 |
Feb 27, 2024 | 20.28 | 20.66 | 20.16 | 20.34 | 20.34 | 229,700 |
Feb 26, 2024 | 20.70 | 21.44 | 20.41 | 20.41 | 20.41 | 446,400 |
Feb 23, 2024 | 20.60 | 20.94 | 20.25 | 20.78 | 20.78 | 134,200 |
Feb 22, 2024 | 20.88 | 20.92 | 20.25 | 20.67 | 20.67 | 212,700 |
Feb 21, 2024 | 20.15 | 20.73 | 20.15 | 20.73 | 20.73 | 213,400 |
Feb 20, 2024 | 19.66 | 20.29 | 19.66 | 20.29 | 20.29 | 222,300 |
Feb 16, 2024 | 19.61 | 19.98 | 19.59 | 19.72 | 19.72 | 161,100 |
Feb 15, 2024 | 19.32 | 19.79 | 19.30 | 19.73 | 19.73 | 134,300 |
Feb 14, 2024 | 19.03 | 19.44 | 18.81 | 19.31 | 19.31 | 235,100 |
Feb 13, 2024 | 19.46 | 19.55 | 18.74 | 18.86 | 18.86 | 443,300 |
Feb 12, 2024 | 19.47 | 19.94 | 19.27 | 19.65 | 19.65 | 292,000 |
Feb 09, 2024 | 19.86 | 20.04 | 19.36 | 19.47 | 19.47 | 213,700 |
Feb 08, 2024 | 18.80 | 20.00 | 18.36 | 19.85 | 19.85 | 5,915,700 |
Feb 07, 2024 | 19.93 | 20.22 | 19.61 | 19.71 | 19.71 | 516,500 |
Feb 06, 2024 | 19.88 | 20.34 | 19.72 | 19.99 | 19.99 | 538,800 |
Feb 05, 2024 | 19.83 | 20.18 | 19.60 | 19.92 | 19.92 | 451,300 |
Feb 05, 2024 | 0.325 Dividend | |||||
Feb 02, 2024 | 19.86 | 20.28 | 19.60 | 20.13 | 19.80 | 393,500 |
Feb 01, 2024 | 19.98 | 20.80 | 19.62 | 19.86 | 19.54 | 663,800 |
Jan 31, 2024 | 20.03 | 20.49 | 19.74 | 19.82 | 19.50 | 528,600 |
Jan 30, 2024 | 19.46 | 20.10 | 19.19 | 20.03 | 19.71 | 349,100 |
Jan 29, 2024 | 19.46 | 19.75 | 18.78 | 19.36 | 19.05 | 376,800 |
Jan 26, 2024 | 19.40 | 20.18 | 19.30 | 19.90 | 19.58 | 520,600 |
Jan 25, 2024 | 19.09 | 19.47 | 18.74 | 19.41 | 19.10 | 325,800 |
Jan 24, 2024 | 18.70 | 19.07 | 18.48 | 18.52 | 18.22 | 179,500 |
Jan 23, 2024 | 17.86 | 18.64 | 17.80 | 18.61 | 18.31 | 364,300 |
Jan 22, 2024 | 17.65 | 18.07 | 17.63 | 17.86 | 17.57 | 244,700 |
Jan 19, 2024 | 17.54 | 17.80 | 17.27 | 17.64 | 17.36 | 163,200 |
Jan 18, 2024 | 17.70 | 17.86 | 17.39 | 17.55 | 17.27 | 107,400 |
Jan 17, 2024 | 18.55 | 18.55 | 17.63 | 17.70 | 17.41 | 310,500 |
Jan 16, 2024 | 17.80 | 18.74 | 17.75 | 18.56 | 18.26 | 508,100 |
Jan 12, 2024 | 17.50 | 17.82 | 17.38 | 17.75 | 17.46 | 127,600 |
Jan 11, 2024 | 17.72 | 17.78 | 17.33 | 17.44 | 17.16 | 196,400 |
Jan 10, 2024 | 17.59 | 17.74 | 17.43 | 17.56 | 17.28 | 139,200 |
Jan 09, 2024 | 17.30 | 17.65 | 17.28 | 17.62 | 17.34 | 154,700 |
Jan 08, 2024 | 17.21 | 17.61 | 17.21 | 17.51 | 17.23 | 196,500 |
Jan 05, 2024 | 17.09 | 17.58 | 17.01 | 17.21 | 16.93 | 267,200 |
Jan 04, 2024 | 16.75 | 17.20 | 16.75 | 17.09 | 16.81 | 236,200 |
Jan 03, 2024 | 17.04 | 17.23 | 16.45 | 16.81 | 16.54 | 447,600 |
Jan 02, 2024 | 17.76 | 17.76 | 17.07 | 17.09 | 16.81 | 385,000 |
Dec 29, 2023 | 18.37 | 18.37 | 17.76 | 17.76 | 17.47 | 304,000 |
Dec 28, 2023 | 18.02 | 18.39 | 18.02 | 18.23 | 17.94 | 256,900 |
Dec 27, 2023 | 18.09 | 18.64 | 18.02 | 18.06 | 17.77 | 229,800 |
Dec 26, 2023 | 19.37 | 19.85 | 18.02 | 18.32 | 18.02 | 388,300 |
Dec 22, 2023 | 19.99 | 22.33 | 19.26 | 19.37 | 19.06 | 1,506,800 |
Dec 21, 2023 | 18.00 | 21.44 | 17.85 | 20.29 | 19.96 | 2,326,400 |
Dec 20, 2023 | 17.24 | 18.48 | 17.10 | 18.10 | 17.81 | 2,105,600 |
Dec 19, 2023 | 17.00 | 17.22 | 16.88 | 17.22 | 16.94 | 1,451,200 |
Dec 18, 2023 | 17.09 | 17.13 | 16.67 | 16.99 | 16.72 | 987,000 |
Dec 15, 2023 | 16.66 | 17.39 | 16.11 | 17.39 | 17.11 | 14,006,400 |
Dec 14, 2023 | 16.75 | 16.77 | 16.41 | 16.64 | 16.37 | 517,400 |
Dec 13, 2023 | 16.84 | 17.14 | 16.61 | 16.61 | 16.34 | 1,233,700 |
Dec 12, 2023 | 17.14 | 17.14 | 16.85 | 16.92 | 16.65 | 444,500 |
Dec 11, 2023 | 16.82 | 17.32 | 16.82 | 17.13 | 16.85 | 993,700 |
Dec 08, 2023 | 16.99 | 17.08 | 16.78 | 16.89 | 16.62 | 657,000 |
Dec 07, 2023 | 16.95 | 17.05 | 16.80 | 16.91 | 16.64 | 379,500 |
Dec 06, 2023 | 17.15 | 17.30 | 16.81 | 16.94 | 16.67 | 483,900 |
Dec 05, 2023 | 17.20 | 17.29 | 17.03 | 17.08 | 16.80 | 468,000 |
Dec 04, 2023 | 17.15 | 17.43 | 17.12 | 17.30 | 17.02 | 533,500 |
Dec 01, 2023 | 17.20 | 17.39 | 17.09 | 17.16 | 16.88 | 335,300 |
Nov 30, 2023 | 17.10 | 17.34 | 17.02 | 17.15 | 16.87 | 398,600 |
Nov 29, 2023 | 17.07 | 17.27 | 16.95 | 17.09 | 16.81 | 735,600 |
Nov 28, 2023 | 17.20 | 17.20 | 16.86 | 16.96 | 16.69 | 316,800 |
Nov 27, 2023 | 17.15 | 17.27 | 17.10 | 17.18 | 16.90 | 300,500 |
Nov 24, 2023 | 17.05 | 17.40 | 17.05 | 17.19 | 16.91 | 139,300 |
Nov 22, 2023 | 17.02 | 17.17 | 16.91 | 17.12 | 16.84 | 164,900 |
Nov 21, 2023 | 17.10 | 17.14 | 16.91 | 16.97 | 16.70 | 252,600 |
Nov 20, 2023 | 17.30 | 17.49 | 16.95 | 17.02 | 16.75 | 298,200 |
Nov 17, 2023 | 16.85 | 17.41 | 16.85 | 17.28 | 17.00 | 241,000 |
Nov 16, 2023 | 16.95 | 17.27 | 16.95 | 17.15 | 16.87 | 170,500 |
Nov 15, 2023 | 16.90 | 17.34 | 16.88 | 17.05 | 16.77 | 292,000 |
Nov 14, 2023 | 17.36 | 17.39 | 16.80 | 16.88 | 16.61 | 356,900 |
Nov 13, 2023 | 16.74 | 17.32 | 16.74 | 17.24 | 16.96 | 309,100 |
Nov 10, 2023 | 16.52 | 17.15 | 16.52 | 16.85 | 16.58 | 274,400 |
Nov 09, 2023 | 16.26 | 16.86 | 15.67 | 16.52 | 16.25 | 260,300 |
Nov 08, 2023 | 16.72 | 16.96 | 16.62 | 16.75 | 16.48 | 305,400 |
Nov 07, 2023 | 17.16 | 17.19 | 16.97 | 17.04 | 16.76 | 193,000 |
Nov 06, 2023 | 17.30 | 17.45 | 17.26 | 17.39 | 17.11 | 179,500 |
Nov 06, 2023 | 0.325 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |