Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.57 | 19.57 | 19.46 | 19.56 | 19.56 | 38,517 |
Mar 27, 2024 | 19.43 | 19.53 | 19.37 | 19.51 | 19.51 | 178,400 |
Mar 26, 2024 | 19.41 | 19.46 | 19.35 | 19.35 | 19.35 | 159,100 |
Mar 25, 2024 | 19.51 | 19.51 | 19.43 | 19.45 | 19.45 | 130,000 |
Mar 22, 2024 | 19.47 | 19.56 | 19.46 | 19.51 | 19.51 | 86,500 |
Mar 21, 2024 | 19.50 | 19.57 | 19.43 | 19.46 | 19.46 | 156,000 |
Mar 20, 2024 | 19.32 | 19.43 | 19.21 | 19.43 | 19.43 | 169,000 |
Mar 19, 2024 | 19.13 | 19.28 | 19.11 | 19.26 | 19.26 | 108,400 |
Mar 18, 2024 | 19.22 | 19.32 | 19.11 | 19.19 | 19.19 | 99,300 |
Mar 15, 2024 | 19.14 | 19.25 | 19.06 | 19.08 | 19.08 | 108,100 |
Mar 14, 2024 | 19.50 | 19.50 | 19.20 | 19.26 | 19.26 | 116,800 |
Mar 13, 2024 | 19.44 | 19.45 | 19.33 | 19.43 | 19.43 | 186,600 |
Mar 12, 2024 | 19.30 | 19.40 | 19.21 | 19.39 | 19.39 | 195,000 |
Mar 11, 2024 | 19.14 | 19.19 | 19.03 | 19.18 | 19.18 | 173,800 |
Mar 08, 2024 | 19.26 | 19.36 | 19.09 | 19.15 | 19.15 | 166,500 |
Mar 07, 2024 | 19.10 | 19.29 | 19.10 | 19.24 | 19.24 | 430,000 |
Mar 06, 2024 | 19.09 | 19.22 | 19.02 | 19.09 | 19.09 | 300,300 |
Mar 05, 2024 | 19.14 | 19.19 | 18.88 | 18.93 | 18.93 | 182,600 |
Mar 04, 2024 | 19.25 | 19.29 | 19.15 | 19.17 | 19.17 | 198,600 |
Mar 01, 2024 | 19.20 | 19.28 | 19.12 | 19.24 | 19.24 | 169,300 |
Feb 29, 2024 | 19.12 | 19.17 | 19.00 | 19.09 | 19.09 | 118,800 |
Feb 28, 2024 | 19.05 | 19.09 | 18.99 | 19.05 | 19.05 | 159,400 |
Feb 27, 2024 | 19.00 | 19.08 | 18.99 | 19.05 | 19.05 | 105,000 |
Feb 26, 2024 | 19.06 | 19.11 | 18.99 | 19.02 | 19.02 | 179,000 |
Feb 23, 2024 | 19.12 | 19.12 | 18.97 | 19.04 | 19.04 | 130,800 |
Feb 22, 2024 | 18.79 | 19.02 | 18.79 | 18.99 | 18.99 | 190,300 |
Feb 21, 2024 | 18.63 | 18.66 | 18.53 | 18.59 | 18.59 | 113,700 |
Feb 20, 2024 | 18.65 | 18.66 | 18.58 | 18.63 | 18.63 | 177,700 |
Feb 16, 2024 | 18.79 | 18.79 | 18.65 | 18.65 | 18.65 | 190,300 |
Feb 15, 2024 | 18.72 | 18.78 | 18.67 | 18.74 | 18.74 | 282,900 |
Feb 14, 2024 | 18.54 | 18.73 | 18.54 | 18.72 | 18.72 | 231,400 |
Feb 13, 2024 | 18.55 | 18.58 | 18.33 | 18.40 | 18.40 | 254,400 |
Feb 12, 2024 | 18.74 | 18.91 | 18.74 | 18.80 | 18.80 | 190,100 |
Feb 09, 2024 | 18.75 | 18.75 | 18.72 | 18.73 | 18.73 | 334,000 |
Feb 08, 2024 | 18.77 | 18.80 | 18.75 | 18.80 | 18.80 | 165,000 |
Feb 08, 2024 | 0.05 Dividend | |||||
Feb 07, 2024 | 18.71 | 18.81 | 18.61 | 18.80 | 18.75 | 176,000 |
Feb 06, 2024 | 18.64 | 18.66 | 18.61 | 18.63 | 18.58 | 138,700 |
Feb 05, 2024 | 18.54 | 18.61 | 18.44 | 18.58 | 18.53 | 176,400 |
Feb 02, 2024 | 18.39 | 18.52 | 18.35 | 18.51 | 18.46 | 128,500 |
Feb 01, 2024 | 18.18 | 18.38 | 18.16 | 18.35 | 18.30 | 177,600 |
Jan 31, 2024 | 18.28 | 18.33 | 18.15 | 18.16 | 18.11 | 282,900 |
Jan 30, 2024 | 18.40 | 18.45 | 18.37 | 18.38 | 18.33 | 134,300 |
Jan 29, 2024 | 18.25 | 18.43 | 18.25 | 18.42 | 18.37 | 160,300 |
Jan 26, 2024 | 18.23 | 18.29 | 18.20 | 18.27 | 18.22 | 166,500 |
Jan 25, 2024 | 18.18 | 18.27 | 18.12 | 18.16 | 18.11 | 204,300 |
Jan 24, 2024 | 17.90 | 18.14 | 17.90 | 18.09 | 18.04 | 333,600 |
Jan 23, 2024 | 17.85 | 17.90 | 17.80 | 17.87 | 17.82 | 120,000 |
Jan 22, 2024 | 17.88 | 17.90 | 17.83 | 17.88 | 17.83 | 171,300 |
Jan 19, 2024 | 17.65 | 17.86 | 17.59 | 17.85 | 17.80 | 171,700 |
Jan 18, 2024 | 17.53 | 17.61 | 17.51 | 17.57 | 17.52 | 83,500 |
Jan 17, 2024 | 17.42 | 17.49 | 17.40 | 17.41 | 17.36 | 96,900 |
Jan 16, 2024 | 17.52 | 17.63 | 17.46 | 17.48 | 17.43 | 112,700 |
Jan 12, 2024 | 17.55 | 17.63 | 17.51 | 17.56 | 17.51 | 110,200 |
Jan 11, 2024 | 17.61 | 17.68 | 17.47 | 17.55 | 17.50 | 274,100 |
Jan 10, 2024 | 17.53 | 17.64 | 17.51 | 17.63 | 17.58 | 249,500 |
Jan 09, 2024 | 17.38 | 17.51 | 17.38 | 17.47 | 17.42 | 290,100 |
Jan 08, 2024 | 17.30 | 17.52 | 17.29 | 17.50 | 17.45 | 183,800 |
Jan 05, 2024 | 17.23 | 17.40 | 17.20 | 17.32 | 17.27 | 418,400 |
Jan 04, 2024 | 17.22 | 17.35 | 17.18 | 17.19 | 17.14 | 236,700 |
Jan 03, 2024 | 17.36 | 17.42 | 17.22 | 17.24 | 17.19 | 129,200 |
Jan 02, 2024 | 17.60 | 17.65 | 17.33 | 17.45 | 17.40 | 235,200 |
Dec 29, 2023 | 17.75 | 17.82 | 17.66 | 17.71 | 17.66 | 99,900 |
Dec 28, 2023 | 17.72 | 17.83 | 17.71 | 17.75 | 17.70 | 166,500 |
Dec 27, 2023 | 17.67 | 17.77 | 17.67 | 17.76 | 17.71 | 131,900 |
Dec 26, 2023 | 17.58 | 17.75 | 17.58 | 17.73 | 17.68 | 95,100 |
Dec 22, 2023 | 17.57 | 17.72 | 17.53 | 17.58 | 17.53 | 231,500 |
Dec 21, 2023 | 17.47 | 17.55 | 17.33 | 17.51 | 17.46 | 129,100 |
Dec 20, 2023 | 17.57 | 17.74 | 17.36 | 17.37 | 17.32 | 165,500 |
Dec 19, 2023 | 17.42 | 17.70 | 17.42 | 17.66 | 17.61 | 83,100 |
Dec 18, 2023 | 17.38 | 17.60 | 17.38 | 17.45 | 17.40 | 131,800 |
Dec 15, 2023 | 17.43 | 17.43 | 17.33 | 17.34 | 17.29 | 150,900 |
Dec 14, 2023 | 17.50 | 17.60 | 17.40 | 17.47 | 17.42 | 134,900 |
Dec 13, 2023 | 17.22 | 17.50 | 17.22 | 17.43 | 17.38 | 110,600 |
Dec 12, 2023 | 17.14 | 17.23 | 17.13 | 17.20 | 17.15 | 136,500 |
Dec 11, 2023 | 17.09 | 17.15 | 17.08 | 17.15 | 17.10 | 118,300 |
Dec 08, 2023 | 16.99 | 17.10 | 16.99 | 17.07 | 17.02 | 214,400 |
Dec 07, 2023 | 17.04 | 17.08 | 16.98 | 17.01 | 16.96 | 134,600 |
Dec 06, 2023 | 17.08 | 17.08 | 16.95 | 16.95 | 16.90 | 238,000 |
Dec 05, 2023 | 16.95 | 17.05 | 16.93 | 17.01 | 16.96 | 129,200 |
Dec 04, 2023 | 17.00 | 17.04 | 16.92 | 16.98 | 16.93 | 221,400 |
Dec 01, 2023 | 16.96 | 17.09 | 16.92 | 17.06 | 17.01 | 128,100 |
Nov 30, 2023 | 16.99 | 16.99 | 16.85 | 16.96 | 16.91 | 121,200 |
Nov 29, 2023 | 17.05 | 17.10 | 16.93 | 16.98 | 16.93 | 105,800 |
Nov 28, 2023 | 16.89 | 17.03 | 16.89 | 16.99 | 16.94 | 135,600 |
Nov 27, 2023 | 17.06 | 17.10 | 16.84 | 16.91 | 16.87 | 167,400 |
Nov 24, 2023 | 17.01 | 17.05 | 16.99 | 17.04 | 16.99 | 87,300 |
Nov 22, 2023 | 16.83 | 16.98 | 16.80 | 16.95 | 16.90 | 198,200 |
Nov 21, 2023 | 16.75 | 16.86 | 16.75 | 16.84 | 16.80 | 217,400 |
Nov 20, 2023 | 16.60 | 16.82 | 16.60 | 16.78 | 16.74 | 328,100 |
Nov 17, 2023 | 16.60 | 16.67 | 16.47 | 16.64 | 16.60 | 228,500 |
Nov 17, 2023 | 1.15 Dividend | |||||
Nov 16, 2023 | 17.70 | 17.93 | 17.69 | 17.69 | 16.50 | 304,800 |
Nov 15, 2023 | 17.74 | 17.75 | 17.66 | 17.69 | 16.50 | 154,500 |
Nov 14, 2023 | 17.43 | 17.77 | 17.40 | 17.74 | 16.54 | 324,700 |
Nov 13, 2023 | 17.30 | 17.39 | 17.30 | 17.39 | 16.22 | 162,000 |
Nov 10, 2023 | 17.26 | 17.33 | 17.21 | 17.30 | 16.13 | 256,100 |
Nov 09, 2023 | 17.21 | 17.23 | 17.14 | 17.21 | 16.05 | 364,900 |
Nov 08, 2023 | 17.14 | 17.23 | 17.14 | 17.19 | 16.03 | 350,400 |
Nov 07, 2023 | 17.07 | 17.21 | 17.04 | 17.18 | 16.02 | 292,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |