Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.41 | 19.72 | 19.40 | 19.69 | 19.69 | 2,561,844 |
Mar 27, 2024 | 19.13 | 19.44 | 19.09 | 19.44 | 19.44 | 3,280,200 |
Mar 27, 2024 | 0.65 Dividend | |||||
Mar 26, 2024 | 20.18 | 20.18 | 19.72 | 19.73 | 19.08 | 4,832,400 |
Mar 25, 2024 | 20.00 | 20.17 | 19.99 | 20.12 | 19.46 | 2,998,900 |
Mar 22, 2024 | 20.07 | 20.13 | 19.95 | 19.96 | 19.30 | 2,902,300 |
Mar 21, 2024 | 19.95 | 20.12 | 19.88 | 20.01 | 19.35 | 3,544,900 |
Mar 20, 2024 | 19.56 | 19.94 | 19.52 | 19.85 | 19.20 | 3,790,900 |
Mar 19, 2024 | 19.48 | 19.67 | 19.42 | 19.61 | 18.96 | 2,985,600 |
Mar 18, 2024 | 19.51 | 19.61 | 19.39 | 19.48 | 18.84 | 2,585,800 |
Mar 15, 2024 | 19.29 | 19.61 | 19.24 | 19.48 | 18.84 | 7,825,400 |
Mar 14, 2024 | 19.85 | 19.91 | 19.35 | 19.41 | 18.77 | 3,696,900 |
Mar 13, 2024 | 19.79 | 20.00 | 19.76 | 19.93 | 19.27 | 3,718,000 |
Mar 12, 2024 | 19.80 | 19.91 | 19.66 | 19.77 | 19.12 | 2,718,500 |
Mar 11, 2024 | 19.62 | 19.89 | 19.58 | 19.81 | 19.16 | 2,575,300 |
Mar 08, 2024 | 19.73 | 19.95 | 19.55 | 19.64 | 18.99 | 3,692,200 |
Mar 07, 2024 | 19.59 | 19.70 | 19.49 | 19.62 | 18.97 | 3,748,200 |
Mar 06, 2024 | 19.41 | 19.57 | 19.25 | 19.42 | 18.78 | 3,705,600 |
Mar 05, 2024 | 19.05 | 19.32 | 19.05 | 19.21 | 18.58 | 2,809,900 |
Mar 04, 2024 | 19.35 | 19.38 | 19.12 | 19.13 | 18.50 | 3,563,500 |
Mar 01, 2024 | 19.09 | 19.32 | 18.95 | 19.29 | 18.65 | 3,444,500 |
Feb 29, 2024 | 18.88 | 19.11 | 18.80 | 19.09 | 18.46 | 4,982,100 |
Feb 28, 2024 | 18.78 | 18.90 | 18.72 | 18.75 | 18.13 | 2,939,100 |
Feb 27, 2024 | 18.93 | 18.96 | 18.77 | 18.91 | 18.29 | 2,439,400 |
Feb 26, 2024 | 18.83 | 19.00 | 18.72 | 18.83 | 18.21 | 2,712,100 |
Feb 23, 2024 | 18.77 | 18.98 | 18.72 | 18.88 | 18.26 | 3,244,200 |
Feb 22, 2024 | 18.74 | 18.88 | 18.68 | 18.71 | 18.09 | 2,375,000 |
Feb 21, 2024 | 18.67 | 18.77 | 18.57 | 18.74 | 18.12 | 2,683,900 |
Feb 20, 2024 | 18.55 | 18.71 | 18.43 | 18.70 | 18.08 | 3,301,200 |
Feb 16, 2024 | 18.66 | 18.89 | 18.56 | 18.66 | 18.05 | 6,553,300 |
Feb 15, 2024 | 18.50 | 19.00 | 18.49 | 18.88 | 18.26 | 4,104,200 |
Feb 14, 2024 | 18.60 | 18.63 | 18.33 | 18.36 | 17.76 | 4,461,200 |
Feb 13, 2024 | 18.58 | 18.61 | 18.28 | 18.37 | 17.76 | 4,802,200 |
Feb 12, 2024 | 18.88 | 19.19 | 18.75 | 19.08 | 18.45 | 3,465,800 |
Feb 09, 2024 | 18.86 | 18.99 | 18.76 | 18.92 | 18.30 | 2,907,400 |
Feb 08, 2024 | 18.72 | 18.93 | 18.54 | 18.81 | 18.19 | 6,224,300 |
Feb 07, 2024 | 18.95 | 18.97 | 18.46 | 18.58 | 17.97 | 5,337,300 |
Feb 06, 2024 | 18.90 | 19.07 | 18.82 | 18.91 | 18.29 | 3,354,700 |
Feb 05, 2024 | 19.00 | 19.03 | 18.56 | 18.90 | 18.28 | 5,294,200 |
Feb 02, 2024 | 19.27 | 19.39 | 19.05 | 19.26 | 18.63 | 5,524,200 |
Feb 01, 2024 | 19.30 | 19.61 | 18.95 | 19.57 | 18.93 | 5,715,400 |
Jan 31, 2024 | 19.80 | 19.90 | 19.15 | 19.19 | 18.56 | 5,617,800 |
Jan 30, 2024 | 19.85 | 19.87 | 19.58 | 19.60 | 18.95 | 3,208,500 |
Jan 29, 2024 | 19.70 | 19.99 | 19.63 | 19.91 | 19.25 | 3,916,200 |
Jan 26, 2024 | 19.69 | 19.77 | 19.58 | 19.61 | 18.96 | 2,323,300 |
Jan 25, 2024 | 19.62 | 19.68 | 19.40 | 19.64 | 18.99 | 2,541,400 |
Jan 24, 2024 | 19.52 | 19.68 | 19.41 | 19.45 | 18.81 | 2,846,700 |
Jan 23, 2024 | 19.25 | 19.40 | 19.07 | 19.38 | 18.74 | 3,345,300 |
Jan 22, 2024 | 19.37 | 19.54 | 19.13 | 19.24 | 18.61 | 3,110,800 |
Jan 19, 2024 | 19.24 | 19.30 | 18.89 | 19.30 | 18.66 | 2,893,500 |
Jan 18, 2024 | 19.14 | 19.25 | 18.88 | 19.19 | 18.56 | 2,815,300 |
Jan 17, 2024 | 19.02 | 19.27 | 18.95 | 19.07 | 18.44 | 2,763,300 |
Jan 16, 2024 | 19.46 | 19.55 | 19.23 | 19.34 | 18.70 | 2,406,900 |
Jan 12, 2024 | 19.70 | 20.02 | 19.57 | 19.64 | 18.99 | 3,071,300 |
Jan 11, 2024 | 19.38 | 19.56 | 19.06 | 19.56 | 18.92 | 3,268,900 |
Jan 10, 2024 | 19.59 | 19.67 | 19.45 | 19.51 | 18.87 | 2,607,500 |
Jan 09, 2024 | 19.40 | 19.61 | 19.36 | 19.52 | 18.88 | 2,688,500 |
Jan 08, 2024 | 19.09 | 19.60 | 18.98 | 19.60 | 18.95 | 3,185,700 |
Jan 05, 2024 | 18.63 | 19.23 | 18.58 | 19.10 | 18.47 | 7,396,000 |
Jan 04, 2024 | 18.87 | 18.90 | 18.69 | 18.69 | 18.07 | 3,925,400 |
Jan 03, 2024 | 19.01 | 19.07 | 18.58 | 18.92 | 18.30 | 3,864,700 |
Jan 02, 2024 | 19.19 | 19.39 | 19.08 | 19.26 | 18.63 | 5,656,500 |
Dec 29, 2023 | 19.70 | 19.81 | 19.36 | 19.37 | 18.73 | 5,026,900 |
Dec 28, 2023 | 19.84 | 19.90 | 19.71 | 19.88 | 19.23 | 4,645,400 |
Dec 28, 2023 | 0.65 Dividend | |||||
Dec 27, 2023 | 20.55 | 20.60 | 20.41 | 20.53 | 19.23 | 5,903,800 |
Dec 26, 2023 | 20.30 | 20.60 | 20.30 | 20.50 | 19.20 | 4,079,600 |
Dec 22, 2023 | 20.34 | 20.48 | 20.17 | 20.26 | 18.97 | 3,414,800 |
Dec 21, 2023 | 20.14 | 20.30 | 20.08 | 20.30 | 19.01 | 4,003,000 |
Dec 20, 2023 | 20.20 | 20.43 | 19.92 | 19.98 | 18.71 | 5,224,400 |
Dec 19, 2023 | 19.98 | 20.23 | 19.97 | 20.19 | 18.91 | 3,761,100 |
Dec 18, 2023 | 20.00 | 20.02 | 19.80 | 19.90 | 18.64 | 3,573,100 |
Dec 15, 2023 | 20.12 | 20.17 | 19.74 | 19.95 | 18.68 | 11,965,400 |
Dec 14, 2023 | 19.62 | 20.40 | 19.55 | 20.13 | 18.85 | 8,176,400 |
Dec 13, 2023 | 18.44 | 19.31 | 18.37 | 19.28 | 18.05 | 6,830,700 |
Dec 12, 2023 | 18.30 | 18.50 | 18.21 | 18.38 | 17.21 | 3,170,200 |
Dec 11, 2023 | 18.29 | 18.43 | 18.17 | 18.30 | 17.14 | 4,113,900 |
Dec 08, 2023 | 17.95 | 18.47 | 17.94 | 18.31 | 17.15 | 4,151,100 |
Dec 07, 2023 | 17.93 | 18.10 | 17.90 | 18.05 | 16.90 | 4,130,300 |
Dec 06, 2023 | 18.47 | 18.53 | 17.91 | 17.93 | 16.79 | 4,365,800 |
Dec 05, 2023 | 18.53 | 18.60 | 18.31 | 18.36 | 17.19 | 3,555,800 |
Dec 04, 2023 | 18.41 | 18.55 | 18.30 | 18.53 | 17.35 | 5,667,700 |
Dec 01, 2023 | 18.07 | 18.51 | 17.97 | 18.50 | 17.32 | 6,048,200 |
Nov 30, 2023 | 18.15 | 18.17 | 17.94 | 18.07 | 16.92 | 8,180,200 |
Nov 29, 2023 | 17.84 | 18.23 | 17.83 | 18.10 | 16.95 | 4,434,700 |
Nov 28, 2023 | 17.40 | 17.75 | 17.23 | 17.69 | 16.57 | 3,791,300 |
Nov 27, 2023 | 17.52 | 17.55 | 17.30 | 17.44 | 16.33 | 3,466,600 |
Nov 24, 2023 | 17.67 | 17.77 | 17.50 | 17.55 | 16.43 | 1,653,200 |
Nov 22, 2023 | 17.85 | 17.90 | 17.61 | 17.71 | 16.58 | 3,377,200 |
Nov 21, 2023 | 17.73 | 17.84 | 17.68 | 17.73 | 16.60 | 5,085,400 |
Nov 20, 2023 | 17.81 | 17.88 | 17.66 | 17.77 | 16.64 | 3,437,300 |
Nov 17, 2023 | 17.87 | 17.99 | 17.68 | 17.81 | 16.68 | 3,157,600 |
Nov 16, 2023 | 17.83 | 17.96 | 17.62 | 17.75 | 16.62 | 2,849,600 |
Nov 15, 2023 | 17.70 | 17.85 | 17.58 | 17.83 | 16.70 | 3,563,800 |
Nov 14, 2023 | 17.75 | 17.95 | 17.64 | 17.70 | 16.57 | 5,743,000 |
Nov 13, 2023 | 16.89 | 17.14 | 16.76 | 17.12 | 16.03 | 3,339,200 |
Nov 10, 2023 | 17.02 | 17.08 | 16.90 | 17.01 | 15.93 | 4,214,300 |
Nov 09, 2023 | 17.44 | 17.57 | 16.82 | 16.86 | 15.79 | 3,983,000 |
Nov 08, 2023 | 17.30 | 17.45 | 17.12 | 17.39 | 16.28 | 4,079,600 |
Nov 07, 2023 | 17.06 | 17.35 | 16.89 | 17.35 | 16.25 | 4,480,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |