Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 20.38 | 20.40 | 20.07 | 20.26 | 20.26 | 605,300 |
Mar 15, 2024 | 20.45 | 20.59 | 20.24 | 20.42 | 20.42 | 897,500 |
Mar 14, 2024 | 20.84 | 20.88 | 20.33 | 20.49 | 20.49 | 660,200 |
Mar 13, 2024 | 21.20 | 21.24 | 20.74 | 20.84 | 20.84 | 557,200 |
Mar 12, 2024 | 20.77 | 21.22 | 20.49 | 21.18 | 21.18 | 842,700 |
Mar 11, 2024 | 20.45 | 20.79 | 20.22 | 20.78 | 20.78 | 552,500 |
Mar 08, 2024 | 20.50 | 20.71 | 20.33 | 20.71 | 20.71 | 642,700 |
Mar 07, 2024 | 19.88 | 20.48 | 19.82 | 20.45 | 20.45 | 654,000 |
Mar 06, 2024 | 19.86 | 20.15 | 19.69 | 19.95 | 19.95 | 671,400 |
Mar 05, 2024 | 19.62 | 20.09 | 19.54 | 19.86 | 19.86 | 858,500 |
Mar 05, 2024 | 0.41 Dividend | |||||
Mar 04, 2024 | 20.70 | 20.73 | 20.09 | 20.09 | 19.68 | 821,400 |
Mar 01, 2024 | 20.53 | 20.91 | 20.38 | 20.69 | 20.27 | 1,061,700 |
Feb 29, 2024 | 19.98 | 20.44 | 19.92 | 20.40 | 19.98 | 774,700 |
Feb 28, 2024 | 20.19 | 20.32 | 19.76 | 19.96 | 19.55 | 869,200 |
Feb 27, 2024 | 19.71 | 20.15 | 19.63 | 19.69 | 19.29 | 676,400 |
Feb 26, 2024 | 19.65 | 19.76 | 19.27 | 19.47 | 19.07 | 733,000 |
Feb 23, 2024 | 19.38 | 19.94 | 19.38 | 19.87 | 19.46 | 1,395,200 |
Feb 22, 2024 | 18.50 | 19.76 | 18.35 | 19.49 | 19.09 | 1,812,200 |
Feb 21, 2024 | 18.14 | 18.28 | 18.02 | 18.17 | 17.80 | 707,500 |
Feb 20, 2024 | 17.70 | 18.06 | 17.49 | 17.92 | 17.55 | 1,048,000 |
Feb 16, 2024 | 17.72 | 17.91 | 17.64 | 17.72 | 17.36 | 578,200 |
Feb 15, 2024 | 17.53 | 17.93 | 17.33 | 17.69 | 17.33 | 534,300 |
Feb 14, 2024 | 17.78 | 17.83 | 17.34 | 17.60 | 17.24 | 684,100 |
Feb 13, 2024 | 18.17 | 18.17 | 17.61 | 17.64 | 17.28 | 633,700 |
Feb 12, 2024 | 18.17 | 18.40 | 18.10 | 18.33 | 17.96 | 721,100 |
Feb 09, 2024 | 17.83 | 18.25 | 17.81 | 18.18 | 17.81 | 833,400 |
Feb 08, 2024 | 17.75 | 17.93 | 17.74 | 17.82 | 17.46 | 507,700 |
Feb 07, 2024 | 17.88 | 17.98 | 17.74 | 17.93 | 17.56 | 486,800 |
Feb 06, 2024 | 17.60 | 18.22 | 17.57 | 17.93 | 17.56 | 865,400 |
Feb 05, 2024 | 17.30 | 17.51 | 17.21 | 17.44 | 17.08 | 1,004,600 |
Feb 02, 2024 | 17.30 | 17.42 | 16.94 | 17.26 | 16.91 | 975,300 |
Feb 01, 2024 | 17.69 | 18.18 | 17.35 | 17.57 | 17.21 | 1,113,800 |
Jan 31, 2024 | 17.93 | 18.00 | 17.54 | 17.54 | 17.18 | 666,800 |
Jan 30, 2024 | 17.65 | 17.92 | 17.63 | 17.88 | 17.52 | 529,900 |
Jan 29, 2024 | 17.76 | 17.76 | 17.34 | 17.73 | 17.37 | 580,900 |
Jan 26, 2024 | 17.50 | 17.84 | 17.42 | 17.81 | 17.45 | 637,300 |
Jan 25, 2024 | 17.67 | 17.67 | 17.11 | 17.42 | 17.06 | 578,400 |
Jan 24, 2024 | 17.00 | 17.66 | 17.00 | 17.65 | 17.29 | 952,200 |
Jan 23, 2024 | 17.00 | 17.08 | 16.82 | 16.82 | 16.48 | 668,400 |
Jan 22, 2024 | 17.02 | 17.08 | 16.85 | 17.05 | 16.70 | 645,600 |
Jan 19, 2024 | 17.03 | 17.11 | 16.74 | 17.10 | 16.75 | 925,700 |
Jan 18, 2024 | 16.49 | 17.01 | 16.38 | 16.98 | 16.63 | 893,700 |
Jan 17, 2024 | 16.12 | 16.44 | 15.98 | 16.30 | 15.97 | 532,600 |
Jan 16, 2024 | 16.18 | 16.47 | 15.99 | 16.26 | 15.93 | 803,400 |
Jan 12, 2024 | 16.10 | 16.22 | 15.85 | 15.95 | 15.62 | 592,300 |
Jan 11, 2024 | 15.98 | 15.98 | 15.66 | 15.83 | 15.51 | 399,600 |
Jan 10, 2024 | 16.08 | 16.26 | 15.98 | 16.02 | 15.69 | 689,800 |
Jan 09, 2024 | 16.28 | 16.28 | 15.80 | 15.93 | 15.60 | 696,300 |
Jan 08, 2024 | 16.56 | 16.60 | 16.20 | 16.47 | 16.13 | 653,800 |
Jan 05, 2024 | 16.47 | 17.01 | 16.21 | 16.90 | 16.56 | 785,500 |
Jan 04, 2024 | 16.92 | 17.28 | 16.84 | 17.00 | 16.65 | 1,108,400 |
Jan 03, 2024 | 16.29 | 17.04 | 16.22 | 16.77 | 16.43 | 1,325,900 |
Jan 02, 2024 | 16.65 | 16.76 | 16.23 | 16.24 | 15.91 | 755,400 |
Dec 29, 2023 | 16.60 | 16.71 | 16.37 | 16.59 | 16.25 | 651,200 |
Dec 28, 2023 | 16.36 | 16.72 | 16.33 | 16.48 | 16.14 | 672,300 |
Dec 27, 2023 | 16.22 | 16.48 | 16.22 | 16.45 | 16.11 | 601,700 |
Dec 26, 2023 | 16.30 | 16.43 | 16.09 | 16.23 | 15.90 | 610,900 |
Dec 22, 2023 | 16.34 | 16.54 | 16.26 | 16.46 | 16.12 | 693,300 |
Dec 21, 2023 | 15.96 | 16.18 | 15.82 | 16.18 | 15.85 | 522,100 |
Dec 20, 2023 | 15.84 | 16.16 | 15.70 | 15.75 | 15.43 | 796,100 |
Dec 19, 2023 | 15.77 | 15.91 | 15.57 | 15.90 | 15.58 | 843,100 |
Dec 18, 2023 | 16.00 | 16.22 | 15.66 | 15.81 | 15.49 | 910,800 |
Dec 15, 2023 | 15.37 | 15.78 | 15.25 | 15.70 | 15.38 | 1,164,400 |
Dec 14, 2023 | 14.92 | 15.24 | 14.91 | 15.15 | 14.84 | 858,800 |
Dec 13, 2023 | 14.69 | 14.77 | 14.28 | 14.73 | 14.43 | 762,700 |
Dec 12, 2023 | 14.51 | 14.83 | 14.43 | 14.78 | 14.48 | 605,500 |
Dec 11, 2023 | 14.31 | 14.55 | 14.28 | 14.46 | 14.16 | 486,700 |
Dec 08, 2023 | 14.25 | 14.47 | 14.23 | 14.31 | 14.02 | 459,500 |
Dec 07, 2023 | 14.44 | 14.44 | 14.02 | 14.17 | 13.88 | 736,100 |
Dec 06, 2023 | 14.66 | 14.84 | 14.39 | 14.44 | 14.15 | 714,300 |
Dec 05, 2023 | 15.25 | 15.31 | 14.60 | 14.66 | 14.36 | 1,123,100 |
Dec 04, 2023 | 16.06 | 16.06 | 15.56 | 15.65 | 15.33 | 935,800 |
Dec 01, 2023 | 15.55 | 16.16 | 15.50 | 16.13 | 15.80 | 1,082,500 |
Nov 30, 2023 | 15.18 | 15.56 | 15.17 | 15.52 | 15.20 | 1,006,300 |
Nov 29, 2023 | 15.05 | 15.16 | 14.91 | 15.07 | 14.76 | 711,200 |
Nov 28, 2023 | 15.20 | 15.20 | 14.90 | 14.91 | 14.61 | 505,700 |
Nov 27, 2023 | 15.37 | 15.44 | 15.05 | 15.17 | 14.86 | 700,100 |
Nov 24, 2023 | 15.00 | 15.44 | 14.99 | 15.39 | 15.08 | 618,700 |
Nov 22, 2023 | 14.74 | 14.80 | 14.60 | 14.70 | 14.40 | 638,300 |
Nov 21, 2023 | 14.26 | 14.83 | 14.19 | 14.78 | 14.48 | 1,089,600 |
Nov 21, 2023 | 0.15 Dividend | |||||
Nov 20, 2023 | 14.38 | 14.39 | 14.15 | 14.35 | 13.91 | 1,122,800 |
Nov 17, 2023 | 14.30 | 14.58 | 14.25 | 14.36 | 13.92 | 874,100 |
Nov 16, 2023 | 13.90 | 14.19 | 13.90 | 14.17 | 13.74 | 1,004,500 |
Nov 15, 2023 | 13.93 | 14.02 | 13.82 | 13.97 | 13.54 | 1,020,500 |
Nov 14, 2023 | 13.76 | 13.95 | 13.51 | 13.94 | 13.51 | 908,600 |
Nov 13, 2023 | 13.48 | 13.74 | 13.48 | 13.69 | 13.27 | 583,600 |
Nov 10, 2023 | 13.73 | 13.77 | 13.42 | 13.48 | 13.07 | 490,000 |
Nov 09, 2023 | 13.18 | 14.01 | 13.10 | 13.69 | 13.27 | 1,547,100 |
Nov 08, 2023 | 13.02 | 13.02 | 12.65 | 12.82 | 12.43 | 673,600 |
Nov 07, 2023 | 13.31 | 13.35 | 13.08 | 13.08 | 12.68 | 523,600 |
Nov 06, 2023 | 13.43 | 13.45 | 13.28 | 13.41 | 13.00 | 459,300 |
Nov 03, 2023 | 13.23 | 13.54 | 13.12 | 13.42 | 13.01 | 741,700 |
Nov 02, 2023 | 13.17 | 13.29 | 13.08 | 13.20 | 12.80 | 636,200 |
Nov 01, 2023 | 13.21 | 13.21 | 12.87 | 12.99 | 12.59 | 701,700 |
Oct 31, 2023 | 13.22 | 13.44 | 13.10 | 13.17 | 12.77 | 515,300 |
Oct 30, 2023 | 13.29 | 13.42 | 12.93 | 13.18 | 12.78 | 608,300 |
Oct 27, 2023 | 13.44 | 13.48 | 13.12 | 13.15 | 12.75 | 573,800 |
Oct 26, 2023 | 13.65 | 13.65 | 13.26 | 13.44 | 13.03 | 752,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |