Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 17.18 | 17.39 | 17.05 | 17.32 | 17.32 | 5,803,900 |
Mar 15, 2024 | 16.68 | 17.36 | 16.66 | 17.24 | 17.24 | 17,060,000 |
Mar 14, 2024 | 17.11 | 17.23 | 16.76 | 16.91 | 16.91 | 11,201,600 |
Mar 13, 2024 | 17.33 | 17.51 | 17.17 | 17.24 | 17.24 | 5,827,400 |
Mar 12, 2024 | 17.60 | 17.73 | 17.37 | 17.39 | 17.39 | 5,918,500 |
Mar 11, 2024 | 17.74 | 17.90 | 17.43 | 17.61 | 17.61 | 5,687,000 |
Mar 08, 2024 | 17.75 | 17.99 | 17.61 | 17.74 | 17.74 | 6,320,100 |
Mar 07, 2024 | 17.68 | 17.80 | 17.48 | 17.54 | 17.54 | 8,759,100 |
Mar 06, 2024 | 17.18 | 17.80 | 17.13 | 17.57 | 17.57 | 10,036,400 |
Mar 05, 2024 | 16.76 | 17.15 | 16.70 | 17.04 | 17.04 | 13,550,100 |
Mar 04, 2024 | 16.89 | 17.00 | 16.60 | 16.85 | 16.85 | 12,337,100 |
Mar 01, 2024 | 16.74 | 17.14 | 16.49 | 17.10 | 17.10 | 9,979,000 |
Feb 29, 2024 | 16.70 | 16.98 | 16.54 | 16.75 | 16.75 | 66,006,500 |
Feb 28, 2024 | 16.09 | 16.81 | 16.02 | 16.55 | 16.55 | 10,612,200 |
Feb 27, 2024 | 16.34 | 16.43 | 16.10 | 16.24 | 16.24 | 8,349,700 |
Feb 26, 2024 | 16.58 | 16.69 | 16.11 | 16.18 | 16.18 | 6,725,800 |
Feb 23, 2024 | 16.81 | 16.83 | 16.59 | 16.63 | 16.63 | 5,331,800 |
Feb 22, 2024 | 16.76 | 16.92 | 16.62 | 16.79 | 16.79 | 7,721,800 |
Feb 21, 2024 | 16.95 | 17.11 | 16.78 | 16.82 | 16.82 | 10,124,600 |
Feb 20, 2024 | 17.00 | 17.19 | 16.78 | 16.92 | 16.92 | 7,113,100 |
Feb 16, 2024 | 17.12 | 17.24 | 16.97 | 17.16 | 17.16 | 5,215,200 |
Feb 15, 2024 | 17.05 | 17.46 | 16.97 | 17.46 | 17.46 | 4,813,300 |
Feb 14, 2024 | 16.91 | 17.04 | 16.60 | 16.86 | 16.86 | 8,953,000 |
Feb 13, 2024 | 16.73 | 16.84 | 16.38 | 16.78 | 16.78 | 8,617,200 |
Feb 13, 2024 | 0.3 Dividend | |||||
Feb 12, 2024 | 17.45 | 17.74 | 17.37 | 17.54 | 17.24 | 6,339,000 |
Feb 09, 2024 | 17.64 | 17.82 | 17.06 | 17.34 | 17.04 | 13,320,400 |
Feb 08, 2024 | 17.83 | 18.12 | 17.78 | 17.99 | 17.68 | 6,993,900 |
Feb 07, 2024 | 18.05 | 18.16 | 17.83 | 17.87 | 17.56 | 4,954,700 |
Feb 06, 2024 | 17.82 | 18.18 | 17.69 | 18.08 | 17.77 | 5,344,800 |
Feb 05, 2024 | 17.99 | 18.01 | 17.75 | 17.81 | 17.51 | 5,515,300 |
Feb 02, 2024 | 18.45 | 18.49 | 18.04 | 18.31 | 18.00 | 6,221,400 |
Feb 01, 2024 | 18.43 | 18.83 | 18.19 | 18.82 | 18.50 | 5,702,600 |
Jan 31, 2024 | 18.75 | 18.89 | 18.30 | 18.50 | 18.18 | 12,125,600 |
Jan 30, 2024 | 19.01 | 19.09 | 18.61 | 18.62 | 18.30 | 7,506,700 |
Jan 29, 2024 | 19.37 | 19.39 | 18.97 | 19.22 | 18.89 | 5,757,400 |
Jan 26, 2024 | 19.46 | 19.59 | 19.26 | 19.42 | 19.09 | 3,230,800 |
Jan 25, 2024 | 19.47 | 19.54 | 19.14 | 19.36 | 19.03 | 5,071,600 |
Jan 24, 2024 | 19.76 | 19.76 | 19.10 | 19.13 | 18.80 | 4,534,600 |
Jan 23, 2024 | 19.84 | 19.91 | 19.26 | 19.37 | 19.04 | 4,420,800 |
Jan 22, 2024 | 19.82 | 20.02 | 19.59 | 19.71 | 19.37 | 4,953,100 |
Jan 19, 2024 | 19.71 | 19.89 | 19.33 | 19.75 | 19.41 | 4,598,200 |
Jan 18, 2024 | 20.12 | 20.13 | 19.42 | 19.60 | 19.26 | 5,195,800 |
Jan 17, 2024 | 20.28 | 20.65 | 19.73 | 20.04 | 19.70 | 4,727,600 |
Jan 16, 2024 | 20.73 | 20.84 | 20.41 | 20.73 | 20.38 | 7,463,800 |
Jan 12, 2024 | 20.61 | 20.87 | 20.52 | 20.84 | 20.48 | 6,812,900 |
Jan 11, 2024 | 19.96 | 20.30 | 19.81 | 20.29 | 19.94 | 8,259,600 |
Jan 10, 2024 | 19.95 | 20.14 | 19.77 | 19.97 | 19.63 | 5,151,300 |
Jan 09, 2024 | 19.75 | 19.90 | 19.56 | 19.90 | 19.56 | 4,192,800 |
Jan 08, 2024 | 19.53 | 20.11 | 19.45 | 19.98 | 19.64 | 4,316,700 |
Jan 05, 2024 | 19.46 | 19.95 | 19.29 | 19.63 | 19.29 | 5,470,400 |
Jan 04, 2024 | 19.58 | 19.82 | 19.45 | 19.66 | 19.32 | 3,727,900 |
Jan 03, 2024 | 19.74 | 19.85 | 19.37 | 19.58 | 19.25 | 3,070,100 |
Jan 02, 2024 | 19.79 | 20.22 | 19.55 | 20.03 | 19.69 | 3,662,700 |
Dec 29, 2023 | 20.01 | 20.18 | 19.79 | 19.80 | 19.46 | 3,244,100 |
Dec 28, 2023 | 19.90 | 20.18 | 19.90 | 20.18 | 19.83 | 2,582,200 |
Dec 27, 2023 | 20.05 | 20.13 | 19.86 | 20.02 | 19.68 | 3,327,300 |
Dec 26, 2023 | 19.74 | 20.07 | 19.67 | 19.96 | 19.62 | 3,155,300 |
Dec 22, 2023 | 19.43 | 19.78 | 19.32 | 19.70 | 19.36 | 5,747,900 |
Dec 21, 2023 | 19.65 | 19.65 | 19.09 | 19.40 | 19.07 | 5,468,300 |
Dec 20, 2023 | 19.71 | 20.05 | 19.45 | 19.46 | 19.13 | 4,356,200 |
Dec 19, 2023 | 19.61 | 19.87 | 19.45 | 19.82 | 19.48 | 4,551,400 |
Dec 18, 2023 | 19.66 | 19.68 | 19.36 | 19.49 | 19.16 | 5,961,100 |
Dec 15, 2023 | 20.01 | 20.14 | 19.33 | 19.55 | 19.22 | 10,704,500 |
Dec 14, 2023 | 19.75 | 20.38 | 19.51 | 20.12 | 19.78 | 6,923,900 |
Dec 13, 2023 | 18.26 | 19.29 | 18.11 | 19.19 | 18.86 | 6,712,100 |
Dec 12, 2023 | 18.87 | 18.87 | 18.28 | 18.34 | 18.03 | 4,603,700 |
Dec 11, 2023 | 18.65 | 18.89 | 18.57 | 18.77 | 18.45 | 6,272,300 |
Dec 08, 2023 | 18.65 | 18.83 | 18.55 | 18.75 | 18.43 | 6,310,200 |
Dec 07, 2023 | 18.36 | 18.80 | 18.23 | 18.77 | 18.45 | 6,349,000 |
Dec 06, 2023 | 18.47 | 18.76 | 18.33 | 18.40 | 18.09 | 4,313,700 |
Dec 05, 2023 | 18.36 | 18.47 | 18.22 | 18.36 | 18.05 | 6,885,500 |
Dec 04, 2023 | 18.11 | 18.50 | 18.09 | 18.47 | 18.15 | 6,098,200 |
Dec 01, 2023 | 17.28 | 18.22 | 17.22 | 18.20 | 17.89 | 6,042,800 |
Nov 30, 2023 | 17.26 | 17.45 | 17.03 | 17.32 | 17.02 | 9,913,000 |
Nov 29, 2023 | 17.23 | 17.61 | 17.09 | 17.14 | 16.85 | 5,388,400 |
Nov 28, 2023 | 16.65 | 17.06 | 16.48 | 17.02 | 16.73 | 3,704,800 |
Nov 27, 2023 | 16.58 | 16.77 | 16.45 | 16.76 | 16.47 | 4,044,000 |
Nov 24, 2023 | 16.53 | 16.73 | 16.43 | 16.65 | 16.37 | 1,898,900 |
Nov 22, 2023 | 16.60 | 16.67 | 16.43 | 16.63 | 16.35 | 5,073,300 |
Nov 21, 2023 | 16.40 | 16.53 | 16.20 | 16.37 | 16.09 | 4,508,600 |
Nov 20, 2023 | 16.50 | 16.64 | 16.24 | 16.64 | 16.36 | 5,582,700 |
Nov 17, 2023 | 16.77 | 16.80 | 16.37 | 16.47 | 16.19 | 7,548,800 |
Nov 16, 2023 | 17.00 | 17.09 | 16.55 | 16.55 | 16.27 | 5,266,400 |
Nov 15, 2023 | 16.85 | 17.32 | 16.85 | 16.95 | 16.66 | 6,750,100 |
Nov 14, 2023 | 16.23 | 17.18 | 16.09 | 16.94 | 16.65 | 6,762,700 |
Nov 13, 2023 | 15.73 | 15.81 | 15.44 | 15.57 | 15.30 | 6,576,700 |
Nov 10, 2023 | 15.90 | 16.01 | 15.59 | 15.94 | 15.67 | 5,939,900 |
Nov 09, 2023 | 16.56 | 16.56 | 15.67 | 15.73 | 15.46 | 6,424,300 |
Nov 08, 2023 | 16.41 | 16.54 | 16.34 | 16.49 | 16.21 | 3,126,600 |
Nov 07, 2023 | 16.65 | 16.67 | 16.29 | 16.37 | 16.09 | 5,122,100 |
Nov 06, 2023 | 16.86 | 17.06 | 16.68 | 16.77 | 16.48 | 6,372,300 |
Nov 06, 2023 | 0.3 Dividend | |||||
Nov 03, 2023 | 17.22 | 17.40 | 17.00 | 17.21 | 16.62 | 6,228,100 |
Nov 02, 2023 | 15.93 | 16.88 | 15.93 | 16.83 | 16.25 | 9,267,000 |
Nov 01, 2023 | 15.67 | 15.67 | 15.30 | 15.58 | 15.05 | 9,205,000 |
Oct 31, 2023 | 16.16 | 16.20 | 15.24 | 15.55 | 15.02 | 12,191,600 |
Oct 30, 2023 | 16.61 | 16.74 | 15.51 | 15.98 | 15.43 | 15,403,400 |
Oct 27, 2023 | 16.85 | 16.85 | 16.34 | 16.42 | 15.86 | 3,631,900 |
Oct 26, 2023 | 16.53 | 16.92 | 16.52 | 16.74 | 16.17 | 4,677,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |