Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.69 | 19.99 | 19.69 | 19.91 | 19.91 | 16,990 |
Mar 27, 2024 | 19.31 | 19.81 | 19.31 | 19.78 | 19.78 | 212,000 |
Mar 26, 2024 | 19.31 | 19.32 | 19.18 | 19.20 | 19.20 | 165,300 |
Mar 25, 2024 | 19.10 | 19.30 | 19.09 | 19.16 | 19.16 | 93,600 |
Mar 22, 2024 | 19.48 | 19.48 | 18.98 | 19.04 | 19.04 | 90,900 |
Mar 21, 2024 | 19.16 | 19.45 | 18.98 | 19.41 | 19.41 | 178,900 |
Mar 20, 2024 | 18.35 | 19.21 | 18.35 | 19.01 | 19.01 | 166,300 |
Mar 19, 2024 | 18.53 | 18.82 | 18.43 | 18.43 | 18.43 | 183,900 |
Mar 18, 2024 | 18.66 | 18.73 | 18.37 | 18.52 | 18.52 | 266,500 |
Mar 15, 2024 | 18.39 | 18.86 | 18.39 | 18.68 | 18.68 | 590,900 |
Mar 14, 2024 | 18.89 | 18.89 | 18.39 | 18.45 | 18.45 | 161,700 |
Mar 13, 2024 | 19.01 | 19.31 | 18.91 | 18.94 | 18.94 | 220,600 |
Mar 12, 2024 | 19.45 | 19.45 | 19.06 | 19.06 | 19.06 | 167,200 |
Mar 11, 2024 | 19.31 | 19.63 | 19.20 | 19.55 | 19.55 | 172,200 |
Mar 08, 2024 | 19.50 | 19.65 | 19.29 | 19.38 | 19.38 | 168,300 |
Mar 07, 2024 | 19.49 | 19.62 | 19.30 | 19.31 | 19.31 | 123,600 |
Mar 06, 2024 | 19.40 | 19.60 | 18.82 | 19.22 | 19.22 | 160,200 |
Mar 05, 2024 | 18.74 | 19.47 | 18.74 | 19.35 | 19.35 | 322,800 |
Mar 04, 2024 | 18.82 | 19.19 | 18.73 | 18.76 | 18.76 | 185,300 |
Mar 01, 2024 | 18.53 | 18.76 | 18.31 | 18.65 | 18.65 | 130,000 |
Feb 29, 2024 | 18.70 | 19.07 | 18.55 | 18.66 | 18.66 | 133,600 |
Feb 28, 2024 | 18.30 | 18.66 | 18.19 | 18.33 | 18.33 | 129,600 |
Feb 28, 2024 | 0.26 Dividend | |||||
Feb 27, 2024 | 18.86 | 19.09 | 18.59 | 18.67 | 18.41 | 140,800 |
Feb 26, 2024 | 18.82 | 19.04 | 18.50 | 18.75 | 18.49 | 223,900 |
Feb 23, 2024 | 18.86 | 19.18 | 18.59 | 19.00 | 18.74 | 159,600 |
Feb 22, 2024 | 18.93 | 19.07 | 18.73 | 18.87 | 18.61 | 123,400 |
Feb 21, 2024 | 19.07 | 19.23 | 18.95 | 19.01 | 18.75 | 369,100 |
Feb 20, 2024 | 18.86 | 19.41 | 18.86 | 19.06 | 18.79 | 162,000 |
Feb 16, 2024 | 19.17 | 19.31 | 18.99 | 19.05 | 18.78 | 124,500 |
Feb 15, 2024 | 18.91 | 19.60 | 18.90 | 19.37 | 19.10 | 180,900 |
Feb 14, 2024 | 18.66 | 18.91 | 18.33 | 18.79 | 18.53 | 214,400 |
Feb 13, 2024 | 18.79 | 18.85 | 18.00 | 18.37 | 18.11 | 282,700 |
Feb 12, 2024 | 19.33 | 19.77 | 19.22 | 19.43 | 19.16 | 192,600 |
Feb 09, 2024 | 19.07 | 19.40 | 18.82 | 19.35 | 19.08 | 95,300 |
Feb 08, 2024 | 18.76 | 19.12 | 18.76 | 19.05 | 18.78 | 99,900 |
Feb 07, 2024 | 18.87 | 18.92 | 18.30 | 18.82 | 18.56 | 157,300 |
Feb 06, 2024 | 18.94 | 19.21 | 18.73 | 18.90 | 18.64 | 115,000 |
Feb 05, 2024 | 19.11 | 19.43 | 18.89 | 18.95 | 18.69 | 132,300 |
Feb 02, 2024 | 19.28 | 19.63 | 19.21 | 19.36 | 19.09 | 271,600 |
Feb 01, 2024 | 19.76 | 20.00 | 18.82 | 19.70 | 19.43 | 270,500 |
Jan 31, 2024 | 20.18 | 22.00 | 19.26 | 19.27 | 19.00 | 282,100 |
Jan 30, 2024 | 19.81 | 19.88 | 19.63 | 19.82 | 19.54 | 240,600 |
Jan 29, 2024 | 19.66 | 19.95 | 19.56 | 19.82 | 19.54 | 106,900 |
Jan 26, 2024 | 19.73 | 19.83 | 19.59 | 19.61 | 19.34 | 70,000 |
Jan 25, 2024 | 19.79 | 19.91 | 19.33 | 19.58 | 19.31 | 139,700 |
Jan 24, 2024 | 19.67 | 19.76 | 19.44 | 19.56 | 19.29 | 104,200 |
Jan 23, 2024 | 20.02 | 20.07 | 19.49 | 19.52 | 19.25 | 138,400 |
Jan 22, 2024 | 19.25 | 19.80 | 19.17 | 19.77 | 19.49 | 132,100 |
Jan 19, 2024 | 19.07 | 19.07 | 18.67 | 19.01 | 18.75 | 111,400 |
Jan 18, 2024 | 19.04 | 19.06 | 18.84 | 18.92 | 18.66 | 141,900 |
Jan 17, 2024 | 18.53 | 18.95 | 18.53 | 18.91 | 18.65 | 131,000 |
Jan 16, 2024 | 18.79 | 19.08 | 18.74 | 18.81 | 18.55 | 170,500 |
Jan 12, 2024 | 19.30 | 19.45 | 18.87 | 19.10 | 18.83 | 106,400 |
Jan 11, 2024 | 18.93 | 19.25 | 18.71 | 19.12 | 18.85 | 216,000 |
Jan 10, 2024 | 18.86 | 19.12 | 18.77 | 19.11 | 18.84 | 100,100 |
Jan 09, 2024 | 18.98 | 19.10 | 18.78 | 18.99 | 18.73 | 90,000 |
Jan 08, 2024 | 19.19 | 19.35 | 19.06 | 19.21 | 18.94 | 81,200 |
Jan 05, 2024 | 19.12 | 19.37 | 19.05 | 19.19 | 18.92 | 184,500 |
Jan 04, 2024 | 19.19 | 19.35 | 19.14 | 19.22 | 18.95 | 114,200 |
Jan 03, 2024 | 19.67 | 19.74 | 19.15 | 19.19 | 18.92 | 145,300 |
Jan 02, 2024 | 19.45 | 20.09 | 19.45 | 19.75 | 19.47 | 128,000 |
Dec 29, 2023 | 20.01 | 20.01 | 19.66 | 19.68 | 19.41 | 72,000 |
Dec 28, 2023 | 20.14 | 20.18 | 19.91 | 20.01 | 19.73 | 85,400 |
Dec 27, 2023 | 20.23 | 20.26 | 20.05 | 20.15 | 19.87 | 92,000 |
Dec 26, 2023 | 19.99 | 20.31 | 19.90 | 20.21 | 19.93 | 108,000 |
Dec 22, 2023 | 19.88 | 20.04 | 19.68 | 19.89 | 19.61 | 93,800 |
Dec 21, 2023 | 19.67 | 19.75 | 19.48 | 19.73 | 19.46 | 173,200 |
Dec 20, 2023 | 19.68 | 20.18 | 19.41 | 19.44 | 19.17 | 260,100 |
Dec 19, 2023 | 19.48 | 19.96 | 19.41 | 19.75 | 19.47 | 221,400 |
Dec 18, 2023 | 19.60 | 19.62 | 19.17 | 19.40 | 19.13 | 224,900 |
Dec 15, 2023 | 19.86 | 19.89 | 19.29 | 19.51 | 19.24 | 878,900 |
Dec 14, 2023 | 19.76 | 20.15 | 19.49 | 19.68 | 19.41 | 382,600 |
Dec 13, 2023 | 18.77 | 19.65 | 18.44 | 19.25 | 18.98 | 562,300 |
Dec 12, 2023 | 18.89 | 18.96 | 18.72 | 18.78 | 18.52 | 197,300 |
Dec 11, 2023 | 19.02 | 19.07 | 18.74 | 18.95 | 18.69 | 202,500 |
Dec 08, 2023 | 18.99 | 19.18 | 18.97 | 19.08 | 18.81 | 81,300 |
Dec 07, 2023 | 18.55 | 18.92 | 18.45 | 18.90 | 18.64 | 192,400 |
Dec 06, 2023 | 18.44 | 18.94 | 18.36 | 18.43 | 18.17 | 169,900 |
Dec 05, 2023 | 18.47 | 18.52 | 18.30 | 18.34 | 18.08 | 259,000 |
Dec 04, 2023 | 18.26 | 18.72 | 18.26 | 18.59 | 18.33 | 194,300 |
Dec 01, 2023 | 17.48 | 18.48 | 17.48 | 18.38 | 18.12 | 160,300 |
Nov 30, 2023 | 17.60 | 17.68 | 17.33 | 17.57 | 17.33 | 169,800 |
Nov 29, 2023 | 17.22 | 17.64 | 17.03 | 17.51 | 17.27 | 239,600 |
Nov 29, 2023 | 0.26 Dividend | |||||
Nov 28, 2023 | 17.29 | 17.36 | 16.95 | 17.33 | 16.83 | 138,800 |
Nov 27, 2023 | 17.32 | 17.32 | 16.97 | 17.21 | 16.72 | 159,000 |
Nov 24, 2023 | 17.52 | 17.61 | 17.41 | 17.47 | 16.97 | 46,200 |
Nov 22, 2023 | 17.69 | 17.74 | 17.34 | 17.47 | 16.97 | 171,100 |
Nov 21, 2023 | 17.74 | 17.75 | 17.43 | 17.45 | 16.95 | 323,500 |
Nov 20, 2023 | 17.88 | 17.88 | 17.66 | 17.75 | 17.24 | 220,900 |
Nov 17, 2023 | 17.94 | 18.07 | 17.61 | 17.83 | 17.32 | 109,100 |
Nov 16, 2023 | 17.88 | 17.88 | 17.55 | 17.69 | 17.18 | 90,100 |
Nov 15, 2023 | 17.75 | 18.03 | 17.71 | 17.81 | 17.30 | 126,300 |
Nov 14, 2023 | 17.36 | 18.16 | 17.31 | 17.75 | 17.24 | 242,200 |
Nov 13, 2023 | 16.67 | 16.73 | 16.45 | 16.61 | 16.13 | 100,700 |
Nov 10, 2023 | 16.86 | 16.90 | 16.65 | 16.77 | 16.29 | 70,600 |
Nov 09, 2023 | 16.91 | 17.15 | 16.66 | 16.80 | 16.32 | 140,400 |
Nov 08, 2023 | 16.96 | 17.02 | 16.60 | 16.82 | 16.34 | 119,000 |
Nov 07, 2023 | 17.21 | 17.21 | 16.87 | 16.98 | 16.49 | 74,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |