Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.68 | 20.68 | 20.35 | 20.55 | 20.55 | 95,200 |
Mar 27, 2024 | 20.25 | 20.51 | 20.20 | 20.47 | 20.47 | 59,900 |
Mar 26, 2024 | 20.67 | 20.67 | 20.14 | 20.20 | 20.20 | 53,600 |
Mar 25, 2024 | 20.64 | 20.67 | 20.47 | 20.50 | 20.50 | 98,100 |
Mar 22, 2024 | 20.59 | 20.59 | 20.43 | 20.48 | 20.48 | 74,500 |
Mar 21, 2024 | 20.68 | 20.79 | 20.57 | 20.72 | 20.72 | 77,900 |
Mar 20, 2024 | 20.56 | 20.64 | 20.30 | 20.64 | 20.64 | 62,100 |
Mar 19, 2024 | 20.29 | 20.59 | 20.10 | 20.47 | 20.47 | 95,500 |
Mar 18, 2024 | 20.59 | 20.69 | 20.26 | 20.35 | 20.35 | 296,500 |
Mar 15, 2024 | 20.02 | 20.69 | 20.02 | 20.63 | 20.63 | 192,300 |
Mar 15, 2024 | 0.08 Dividend | |||||
Mar 14, 2024 | 20.21 | 20.46 | 20.00 | 20.10 | 20.02 | 83,400 |
Mar 13, 2024 | 20.64 | 20.64 | 20.03 | 20.10 | 20.02 | 131,000 |
Mar 12, 2024 | 20.00 | 21.26 | 19.76 | 20.54 | 20.46 | 201,400 |
Mar 11, 2024 | 18.80 | 19.17 | 18.79 | 19.17 | 19.09 | 85,900 |
Mar 08, 2024 | 19.04 | 19.21 | 18.82 | 18.87 | 18.79 | 72,300 |
Mar 07, 2024 | 19.05 | 19.41 | 18.93 | 18.96 | 18.88 | 98,700 |
Mar 06, 2024 | 18.61 | 19.26 | 18.61 | 19.10 | 19.02 | 80,100 |
Mar 05, 2024 | 18.46 | 18.69 | 18.44 | 18.60 | 18.53 | 92,600 |
Mar 04, 2024 | 18.34 | 18.50 | 18.20 | 18.47 | 18.40 | 126,800 |
Mar 01, 2024 | 17.82 | 18.32 | 17.78 | 18.10 | 18.03 | 56,300 |
Feb 29, 2024 | 17.33 | 17.85 | 17.29 | 17.80 | 17.73 | 131,100 |
Feb 28, 2024 | 17.17 | 17.31 | 17.05 | 17.21 | 17.14 | 143,100 |
Feb 27, 2024 | 16.99 | 17.17 | 16.81 | 17.17 | 17.10 | 38,300 |
Feb 26, 2024 | 17.04 | 17.06 | 16.80 | 16.87 | 16.80 | 51,300 |
Feb 23, 2024 | 16.77 | 17.13 | 16.70 | 17.06 | 16.99 | 143,600 |
Feb 22, 2024 | 17.04 | 17.09 | 16.73 | 16.74 | 16.67 | 285,800 |
Feb 21, 2024 | 17.26 | 17.26 | 16.73 | 16.95 | 16.88 | 54,300 |
Feb 20, 2024 | 16.96 | 17.35 | 16.96 | 17.26 | 17.19 | 63,000 |
Feb 16, 2024 | 16.74 | 17.35 | 16.74 | 17.13 | 17.06 | 87,800 |
Feb 15, 2024 | 16.32 | 16.77 | 16.32 | 16.68 | 16.61 | 64,100 |
Feb 14, 2024 | 16.41 | 16.79 | 16.25 | 16.48 | 16.41 | 87,200 |
Feb 13, 2024 | 16.69 | 16.93 | 16.11 | 16.32 | 16.26 | 61,300 |
Feb 12, 2024 | 16.41 | 16.77 | 16.40 | 16.72 | 16.65 | 57,900 |
Feb 09, 2024 | 16.52 | 16.68 | 16.37 | 16.40 | 16.33 | 115,500 |
Feb 08, 2024 | 16.97 | 16.97 | 16.56 | 16.59 | 16.52 | 93,200 |
Feb 07, 2024 | 17.01 | 17.09 | 16.83 | 16.85 | 16.78 | 90,500 |
Feb 06, 2024 | 17.20 | 17.41 | 17.03 | 17.03 | 16.96 | 57,600 |
Feb 05, 2024 | 17.47 | 17.59 | 17.25 | 17.30 | 17.23 | 80,000 |
Feb 02, 2024 | 17.67 | 17.84 | 17.32 | 17.49 | 17.42 | 114,900 |
Feb 01, 2024 | 17.77 | 17.89 | 17.71 | 17.84 | 17.77 | 34,800 |
Jan 31, 2024 | 17.99 | 18.20 | 17.75 | 17.76 | 17.69 | 137,000 |
Jan 30, 2024 | 18.25 | 18.25 | 17.91 | 18.09 | 18.02 | 56,100 |
Jan 29, 2024 | 17.96 | 18.26 | 17.84 | 18.26 | 18.19 | 65,800 |
Jan 26, 2024 | 17.86 | 18.25 | 17.81 | 17.91 | 17.84 | 177,000 |
Jan 25, 2024 | 18.45 | 18.45 | 17.92 | 18.09 | 18.02 | 54,400 |
Jan 24, 2024 | 18.71 | 18.91 | 18.24 | 18.34 | 18.27 | 71,200 |
Jan 23, 2024 | 18.55 | 18.98 | 18.55 | 18.69 | 18.62 | 59,600 |
Jan 22, 2024 | 18.49 | 18.58 | 18.28 | 18.51 | 18.44 | 30,400 |
Jan 19, 2024 | 18.74 | 18.79 | 18.47 | 18.54 | 18.47 | 48,200 |
Jan 18, 2024 | 18.54 | 18.80 | 18.49 | 18.62 | 18.55 | 36,100 |
Jan 17, 2024 | 18.83 | 18.83 | 18.46 | 18.46 | 18.39 | 45,100 |
Jan 16, 2024 | 18.66 | 18.85 | 18.48 | 18.80 | 18.73 | 55,000 |
Jan 15, 2024 | 18.44 | 18.58 | 18.35 | 18.54 | 18.47 | 17,100 |
Jan 12, 2024 | 18.38 | 18.64 | 18.36 | 18.59 | 18.52 | 50,900 |
Jan 11, 2024 | 18.28 | 18.41 | 18.20 | 18.37 | 18.30 | 48,200 |
Jan 10, 2024 | 18.06 | 18.52 | 18.06 | 18.29 | 18.22 | 61,600 |
Jan 09, 2024 | 17.98 | 18.19 | 17.95 | 18.10 | 18.03 | 39,200 |
Jan 08, 2024 | 17.94 | 18.33 | 17.85 | 18.08 | 18.01 | 67,000 |
Jan 05, 2024 | 18.02 | 18.26 | 17.85 | 18.04 | 17.97 | 62,100 |
Jan 04, 2024 | 18.19 | 18.34 | 18.12 | 18.13 | 18.06 | 42,600 |
Jan 03, 2024 | 18.10 | 18.32 | 18.04 | 18.14 | 18.07 | 42,800 |
Jan 02, 2024 | 18.44 | 18.60 | 18.10 | 18.32 | 18.25 | 65,100 |
Dec 29, 2023 | 18.46 | 18.59 | 18.39 | 18.44 | 18.37 | 71,000 |
Dec 28, 2023 | 18.59 | 18.87 | 18.50 | 18.52 | 18.45 | 62,900 |
Dec 27, 2023 | 18.89 | 18.89 | 18.41 | 18.67 | 18.60 | 48,200 |
Dec 22, 2023 | 18.54 | 18.89 | 18.54 | 18.77 | 18.70 | 39,900 |
Dec 21, 2023 | 18.65 | 18.77 | 18.47 | 18.59 | 18.52 | 53,800 |
Dec 20, 2023 | 18.75 | 19.00 | 18.40 | 18.50 | 18.43 | 57,000 |
Dec 19, 2023 | 18.56 | 18.89 | 18.56 | 18.81 | 18.74 | 65,900 |
Dec 18, 2023 | 18.90 | 18.90 | 18.54 | 18.56 | 18.49 | 41,700 |
Dec 15, 2023 | 18.68 | 18.97 | 18.60 | 18.79 | 18.72 | 76,300 |
Dec 14, 2023 | 18.79 | 19.01 | 18.58 | 18.68 | 18.61 | 99,200 |
Dec 13, 2023 | 18.27 | 18.76 | 18.02 | 18.76 | 18.69 | 114,900 |
Dec 12, 2023 | 19.13 | 19.13 | 18.20 | 18.33 | 18.26 | 84,400 |
Dec 11, 2023 | 19.03 | 19.15 | 18.67 | 19.08 | 19.00 | 109,800 |
Dec 08, 2023 | 18.58 | 19.32 | 18.58 | 18.90 | 18.82 | 376,300 |
Dec 07, 2023 | 18.80 | 18.95 | 18.51 | 18.56 | 18.49 | 285,600 |
Dec 06, 2023 | 18.75 | 19.12 | 18.75 | 18.80 | 18.73 | 58,000 |
Dec 05, 2023 | 18.83 | 19.11 | 18.79 | 18.79 | 18.72 | 61,600 |
Dec 04, 2023 | 19.45 | 19.50 | 18.98 | 19.02 | 18.94 | 44,900 |
Dec 01, 2023 | 19.33 | 19.64 | 19.26 | 19.62 | 19.54 | 88,100 |
Nov 30, 2023 | 18.72 | 19.55 | 18.72 | 19.47 | 19.39 | 405,000 |
Nov 29, 2023 | 18.88 | 18.96 | 18.60 | 18.83 | 18.76 | 54,100 |
Nov 29, 2023 | 0.08 Dividend | |||||
Nov 28, 2023 | 18.62 | 18.94 | 18.55 | 18.88 | 18.73 | 78,000 |
Nov 27, 2023 | 18.83 | 18.91 | 18.64 | 18.70 | 18.55 | 38,100 |
Nov 24, 2023 | 18.94 | 18.94 | 18.73 | 18.86 | 18.71 | 24,800 |
Nov 23, 2023 | 18.66 | 18.92 | 18.66 | 18.74 | 18.59 | 22,300 |
Nov 22, 2023 | 18.84 | 18.93 | 18.50 | 18.65 | 18.50 | 57,400 |
Nov 21, 2023 | 18.97 | 19.08 | 18.57 | 18.66 | 18.51 | 74,800 |
Nov 20, 2023 | 18.93 | 19.14 | 18.90 | 18.94 | 18.78 | 99,900 |
Nov 17, 2023 | 18.84 | 19.15 | 18.80 | 18.93 | 18.77 | 105,000 |
Nov 16, 2023 | 19.17 | 19.17 | 18.71 | 18.91 | 18.75 | 59,900 |
Nov 15, 2023 | 18.66 | 19.40 | 18.66 | 19.09 | 18.93 | 178,500 |
Nov 14, 2023 | 18.90 | 19.13 | 18.65 | 18.65 | 18.50 | 47,000 |
Nov 13, 2023 | 19.04 | 19.11 | 18.73 | 18.79 | 18.64 | 78,500 |
Nov 10, 2023 | 19.07 | 19.19 | 18.86 | 19.05 | 18.89 | 108,700 |
Nov 09, 2023 | 19.97 | 20.30 | 19.05 | 19.12 | 18.96 | 156,100 |
Nov 08, 2023 | 19.02 | 19.36 | 18.74 | 18.90 | 18.75 | 88,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |