Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 22.45 | 22.57 | 22.20 | 22.22 | 22.22 | 1,823,500 |
Mar 15, 2024 | 22.50 | 22.87 | 22.45 | 22.47 | 22.47 | 2,662,600 |
Mar 14, 2024 | 22.63 | 23.34 | 22.46 | 22.66 | 22.66 | 1,673,300 |
Mar 13, 2024 | 22.84 | 23.03 | 22.46 | 22.48 | 22.48 | 1,802,900 |
Mar 13, 2024 | 0.125 Dividend | |||||
Mar 12, 2024 | 22.41 | 22.98 | 22.38 | 22.94 | 22.82 | 1,997,000 |
Mar 11, 2024 | 22.53 | 22.67 | 22.38 | 22.44 | 22.32 | 1,249,800 |
Mar 08, 2024 | 22.22 | 22.64 | 22.11 | 22.59 | 22.47 | 2,289,100 |
Mar 07, 2024 | 22.03 | 22.22 | 21.97 | 22.15 | 22.03 | 979,700 |
Mar 06, 2024 | 21.86 | 22.04 | 21.76 | 21.94 | 21.82 | 1,174,300 |
Mar 05, 2024 | 21.79 | 22.13 | 21.60 | 21.71 | 21.59 | 882,600 |
Mar 04, 2024 | 21.74 | 21.85 | 21.59 | 21.84 | 21.72 | 890,600 |
Mar 01, 2024 | 21.66 | 21.74 | 21.51 | 21.67 | 21.55 | 951,600 |
Feb 29, 2024 | 21.67 | 21.74 | 21.48 | 21.68 | 21.56 | 1,308,400 |
Feb 28, 2024 | 21.39 | 21.61 | 21.36 | 21.51 | 21.39 | 853,500 |
Feb 27, 2024 | 21.36 | 21.41 | 21.24 | 21.40 | 21.28 | 932,700 |
Feb 26, 2024 | 21.21 | 21.28 | 21.06 | 21.22 | 21.10 | 968,100 |
Feb 23, 2024 | 21.07 | 21.35 | 20.97 | 21.30 | 21.18 | 1,127,100 |
Feb 22, 2024 | 20.97 | 21.06 | 20.78 | 21.05 | 20.94 | 901,700 |
Feb 21, 2024 | 20.87 | 21.01 | 20.81 | 20.95 | 20.84 | 836,000 |
Feb 20, 2024 | 20.78 | 21.02 | 20.71 | 20.86 | 20.75 | 1,140,800 |
Feb 16, 2024 | 20.78 | 21.02 | 20.75 | 20.90 | 20.79 | 1,351,500 |
Feb 15, 2024 | 20.86 | 21.03 | 20.72 | 20.85 | 20.74 | 1,125,500 |
Feb 14, 2024 | 20.53 | 20.77 | 20.40 | 20.75 | 20.64 | 1,078,700 |
Feb 13, 2024 | 20.30 | 20.45 | 20.14 | 20.35 | 20.24 | 1,829,400 |
Feb 12, 2024 | 20.32 | 20.66 | 20.32 | 20.60 | 20.49 | 1,244,700 |
Feb 09, 2024 | 19.86 | 20.44 | 19.86 | 20.36 | 20.25 | 2,141,100 |
Feb 08, 2024 | 19.08 | 20.00 | 18.94 | 19.88 | 19.77 | 2,119,500 |
Feb 07, 2024 | 19.57 | 19.72 | 19.45 | 19.66 | 19.55 | 926,000 |
Feb 06, 2024 | 19.37 | 19.54 | 19.26 | 19.48 | 19.37 | 1,031,100 |
Feb 05, 2024 | 19.57 | 19.60 | 19.35 | 19.38 | 19.27 | 1,221,700 |
Feb 02, 2024 | 19.77 | 19.94 | 19.61 | 19.81 | 19.70 | 1,369,200 |
Feb 01, 2024 | 19.56 | 19.95 | 19.53 | 19.95 | 19.84 | 764,600 |
Jan 31, 2024 | 19.75 | 19.85 | 19.51 | 19.51 | 19.40 | 1,136,800 |
Jan 30, 2024 | 19.42 | 19.76 | 19.42 | 19.70 | 19.59 | 617,200 |
Jan 29, 2024 | 19.44 | 19.61 | 19.35 | 19.57 | 19.46 | 677,900 |
Jan 26, 2024 | 19.57 | 19.67 | 19.37 | 19.45 | 19.34 | 1,073,600 |
Jan 25, 2024 | 19.16 | 19.46 | 19.14 | 19.45 | 19.34 | 1,043,200 |
Jan 24, 2024 | 19.15 | 19.16 | 18.88 | 18.94 | 18.84 | 1,158,100 |
Jan 23, 2024 | 19.30 | 19.34 | 18.88 | 18.97 | 18.87 | 861,700 |
Jan 22, 2024 | 19.11 | 19.24 | 19.05 | 19.20 | 19.10 | 694,000 |
Jan 19, 2024 | 19.00 | 19.09 | 18.79 | 19.01 | 18.91 | 1,001,200 |
Jan 18, 2024 | 18.97 | 19.01 | 18.88 | 18.98 | 18.88 | 809,100 |
Jan 17, 2024 | 18.91 | 19.02 | 18.85 | 18.94 | 18.84 | 909,600 |
Jan 16, 2024 | 19.36 | 19.38 | 19.08 | 19.10 | 19.00 | 903,800 |
Jan 12, 2024 | 19.67 | 19.72 | 19.42 | 19.49 | 19.38 | 788,400 |
Jan 11, 2024 | 19.47 | 19.60 | 19.29 | 19.54 | 19.43 | 1,540,400 |
Jan 10, 2024 | 19.63 | 19.65 | 19.47 | 19.59 | 19.48 | 698,000 |
Jan 09, 2024 | 19.70 | 19.70 | 19.55 | 19.66 | 19.55 | 625,900 |
Jan 08, 2024 | 19.48 | 19.79 | 19.43 | 19.79 | 19.68 | 1,068,700 |
Jan 05, 2024 | 19.35 | 19.63 | 19.29 | 19.52 | 19.41 | 1,824,100 |
Jan 04, 2024 | 19.43 | 19.62 | 19.36 | 19.39 | 19.28 | 1,125,700 |
Jan 03, 2024 | 19.56 | 19.62 | 19.39 | 19.53 | 19.42 | 1,120,100 |
Jan 02, 2024 | 19.70 | 19.84 | 19.58 | 19.71 | 19.60 | 1,230,000 |
Dec 29, 2023 | 19.77 | 19.86 | 19.71 | 19.80 | 19.69 | 645,400 |
Dec 28, 2023 | 19.80 | 19.99 | 19.80 | 19.85 | 19.74 | 643,200 |
Dec 27, 2023 | 20.04 | 20.09 | 19.82 | 19.86 | 19.75 | 627,500 |
Dec 26, 2023 | 19.82 | 20.09 | 19.78 | 20.04 | 19.93 | 654,900 |
Dec 22, 2023 | 19.84 | 19.98 | 19.75 | 19.81 | 19.70 | 637,400 |
Dec 21, 2023 | 19.73 | 19.91 | 19.57 | 19.70 | 19.59 | 923,900 |
Dec 20, 2023 | 19.88 | 20.01 | 19.65 | 19.65 | 19.54 | 1,162,900 |
Dec 19, 2023 | 19.60 | 19.93 | 19.60 | 19.89 | 19.78 | 1,131,100 |
Dec 18, 2023 | 19.62 | 19.62 | 19.36 | 19.54 | 19.43 | 1,972,100 |
Dec 15, 2023 | 19.78 | 19.80 | 19.53 | 19.59 | 19.48 | 2,822,800 |
Dec 14, 2023 | 20.02 | 20.28 | 19.80 | 19.84 | 19.73 | 1,259,100 |
Dec 13, 2023 | 19.21 | 19.89 | 19.14 | 19.88 | 19.77 | 1,294,300 |
Dec 13, 2023 | 0.125 Dividend | |||||
Dec 12, 2023 | 19.38 | 19.41 | 19.17 | 19.33 | 19.10 | 891,400 |
Dec 11, 2023 | 19.33 | 19.47 | 19.24 | 19.38 | 19.15 | 926,300 |
Dec 08, 2023 | 19.17 | 19.37 | 19.13 | 19.31 | 19.08 | 863,600 |
Dec 07, 2023 | 19.17 | 19.22 | 19.04 | 19.17 | 18.94 | 730,400 |
Dec 06, 2023 | 19.15 | 19.26 | 19.09 | 19.12 | 18.89 | 908,200 |
Dec 05, 2023 | 19.31 | 19.31 | 18.99 | 18.99 | 18.76 | 827,500 |
Dec 04, 2023 | 19.24 | 19.44 | 19.24 | 19.33 | 19.10 | 741,700 |
Dec 01, 2023 | 19.16 | 19.39 | 19.09 | 19.31 | 19.08 | 1,453,700 |
Nov 30, 2023 | 19.00 | 19.18 | 18.86 | 19.14 | 18.91 | 1,419,200 |
Nov 29, 2023 | 19.10 | 19.25 | 18.89 | 18.92 | 18.70 | 1,184,800 |
Nov 28, 2023 | 19.01 | 19.09 | 18.87 | 19.01 | 18.78 | 1,216,300 |
Nov 27, 2023 | 18.95 | 19.09 | 18.87 | 19.05 | 18.82 | 1,086,900 |
Nov 24, 2023 | 19.07 | 19.10 | 19.00 | 19.01 | 18.78 | 399,800 |
Nov 22, 2023 | 18.75 | 19.06 | 18.60 | 19.02 | 18.79 | 1,134,800 |
Nov 21, 2023 | 18.58 | 18.67 | 18.37 | 18.61 | 18.39 | 1,041,500 |
Nov 20, 2023 | 18.62 | 18.65 | 18.45 | 18.53 | 18.31 | 994,800 |
Nov 17, 2023 | 18.77 | 18.91 | 18.70 | 18.70 | 18.48 | 899,700 |
Nov 16, 2023 | 18.79 | 18.84 | 18.53 | 18.69 | 18.47 | 897,300 |
Nov 15, 2023 | 18.82 | 18.97 | 18.67 | 18.73 | 18.51 | 837,300 |
Nov 14, 2023 | 18.38 | 18.79 | 18.32 | 18.77 | 18.55 | 1,194,100 |
Nov 13, 2023 | 18.34 | 18.34 | 18.04 | 18.08 | 17.87 | 916,400 |
Nov 10, 2023 | 18.21 | 18.35 | 18.04 | 18.34 | 18.12 | 739,600 |
Nov 09, 2023 | 18.26 | 18.34 | 18.09 | 18.14 | 17.92 | 991,100 |
Nov 08, 2023 | 18.52 | 18.64 | 18.20 | 18.21 | 17.99 | 1,123,200 |
Nov 07, 2023 | 18.83 | 18.83 | 18.49 | 18.49 | 18.27 | 1,038,200 |
Nov 06, 2023 | 19.01 | 19.17 | 18.98 | 19.04 | 18.81 | 1,666,400 |
Nov 03, 2023 | 19.06 | 19.16 | 18.73 | 19.05 | 18.82 | 3,958,300 |
Nov 02, 2023 | 18.79 | 19.77 | 18.70 | 18.79 | 18.57 | 2,762,900 |
Nov 01, 2023 | 18.47 | 18.66 | 18.31 | 18.64 | 18.42 | 1,955,300 |
Oct 31, 2023 | 18.42 | 18.68 | 18.39 | 18.61 | 18.39 | 811,100 |
Oct 30, 2023 | 18.40 | 18.53 | 18.17 | 18.40 | 18.18 | 912,300 |
Oct 27, 2023 | 18.52 | 18.59 | 18.19 | 18.29 | 18.07 | 1,139,600 |
Oct 26, 2023 | 18.76 | 18.84 | 18.49 | 18.58 | 18.36 | 919,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |