Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.42 | 18.58 | 18.31 | 18.49 | 18.49 | 620,689 |
Mar 27, 2024 | 18.07 | 18.53 | 18.07 | 18.38 | 18.38 | 1,184,100 |
Mar 27, 2024 | 0.093 Dividend | |||||
Mar 26, 2024 | 18.37 | 18.48 | 18.15 | 18.20 | 18.11 | 1,181,300 |
Mar 25, 2024 | 18.30 | 18.46 | 18.30 | 18.38 | 18.29 | 843,900 |
Mar 22, 2024 | 18.62 | 18.67 | 18.35 | 18.36 | 18.27 | 864,800 |
Mar 21, 2024 | 18.47 | 18.71 | 18.44 | 18.64 | 18.54 | 814,200 |
Mar 20, 2024 | 17.98 | 18.44 | 17.97 | 18.38 | 18.29 | 645,000 |
Mar 19, 2024 | 18.01 | 18.23 | 17.98 | 18.01 | 17.92 | 364,400 |
Mar 18, 2024 | 17.87 | 18.10 | 17.83 | 18.06 | 17.97 | 801,900 |
Mar 15, 2024 | 17.63 | 17.93 | 17.62 | 17.80 | 17.71 | 2,391,500 |
Mar 14, 2024 | 17.79 | 17.81 | 17.61 | 17.69 | 17.60 | 588,500 |
Mar 13, 2024 | 18.01 | 18.06 | 17.74 | 17.84 | 17.75 | 775,800 |
Mar 12, 2024 | 18.14 | 18.17 | 17.88 | 18.02 | 17.93 | 631,300 |
Mar 11, 2024 | 18.15 | 18.23 | 18.11 | 18.14 | 18.05 | 409,400 |
Mar 08, 2024 | 18.40 | 18.48 | 18.21 | 18.27 | 18.18 | 593,600 |
Mar 07, 2024 | 18.26 | 18.34 | 18.09 | 18.34 | 18.25 | 935,300 |
Mar 06, 2024 | 18.26 | 18.30 | 18.00 | 18.06 | 17.97 | 679,900 |
Mar 05, 2024 | 18.39 | 18.46 | 18.12 | 18.19 | 18.10 | 473,200 |
Mar 04, 2024 | 18.28 | 18.43 | 18.17 | 18.33 | 18.24 | 480,200 |
Mar 01, 2024 | 17.91 | 18.35 | 17.73 | 18.34 | 18.25 | 553,700 |
Feb 29, 2024 | 18.21 | 18.29 | 17.86 | 17.88 | 17.79 | 1,133,500 |
Feb 28, 2024 | 18.07 | 18.39 | 18.06 | 18.15 | 18.06 | 578,600 |
Feb 28, 2024 | 0.093 Dividend | |||||
Feb 27, 2024 | 18.19 | 18.39 | 18.12 | 18.28 | 18.09 | 692,000 |
Feb 26, 2024 | 18.50 | 18.69 | 18.13 | 18.13 | 17.95 | 1,051,500 |
Feb 23, 2024 | 18.50 | 18.70 | 18.41 | 18.55 | 18.36 | 813,000 |
Feb 22, 2024 | 18.67 | 18.76 | 18.38 | 18.55 | 18.36 | 1,009,400 |
Feb 21, 2024 | 18.50 | 18.80 | 18.48 | 18.66 | 18.47 | 763,100 |
Feb 20, 2024 | 18.50 | 18.56 | 18.33 | 18.50 | 18.31 | 887,400 |
Feb 16, 2024 | 18.50 | 18.62 | 18.36 | 18.53 | 18.34 | 747,800 |
Feb 15, 2024 | 18.43 | 18.64 | 18.38 | 18.61 | 18.42 | 931,200 |
Feb 14, 2024 | 17.82 | 18.49 | 17.78 | 18.44 | 18.25 | 1,197,200 |
Feb 13, 2024 | 18.03 | 18.08 | 17.68 | 17.90 | 17.72 | 1,036,900 |
Feb 12, 2024 | 18.18 | 18.34 | 18.13 | 18.26 | 18.07 | 484,000 |
Feb 09, 2024 | 18.21 | 18.34 | 18.12 | 18.13 | 17.95 | 675,200 |
Feb 08, 2024 | 18.11 | 18.27 | 17.90 | 18.23 | 18.04 | 790,000 |
Feb 07, 2024 | 17.85 | 18.32 | 17.85 | 18.23 | 18.04 | 1,003,200 |
Feb 06, 2024 | 17.90 | 18.12 | 17.83 | 17.97 | 17.79 | 464,700 |
Feb 05, 2024 | 18.20 | 18.20 | 17.89 | 17.89 | 17.71 | 484,100 |
Feb 02, 2024 | 18.39 | 18.40 | 18.14 | 18.31 | 18.12 | 932,200 |
Feb 01, 2024 | 18.34 | 18.56 | 18.20 | 18.51 | 18.32 | 818,900 |
Jan 31, 2024 | 18.67 | 18.68 | 18.27 | 18.29 | 18.10 | 974,200 |
Jan 30, 2024 | 18.63 | 18.76 | 18.53 | 18.58 | 18.39 | 565,300 |
Jan 30, 2024 | 0.09 Dividend | |||||
Jan 29, 2024 | 18.45 | 18.77 | 18.28 | 18.75 | 18.47 | 2,629,600 |
Jan 26, 2024 | 18.26 | 18.54 | 18.26 | 18.43 | 18.15 | 491,100 |
Jan 25, 2024 | 18.73 | 18.81 | 18.30 | 18.35 | 18.08 | 733,700 |
Jan 24, 2024 | 18.96 | 18.96 | 18.58 | 18.64 | 18.36 | 519,200 |
Jan 23, 2024 | 18.84 | 18.99 | 18.75 | 18.85 | 18.57 | 1,432,900 |
Jan 22, 2024 | 18.80 | 18.92 | 18.61 | 18.87 | 18.59 | 680,900 |
Jan 19, 2024 | 18.68 | 18.86 | 18.47 | 18.78 | 18.50 | 626,400 |
Jan 18, 2024 | 18.76 | 18.83 | 18.46 | 18.66 | 18.38 | 676,700 |
Jan 17, 2024 | 18.70 | 18.80 | 18.43 | 18.60 | 18.32 | 1,183,400 |
Jan 16, 2024 | 18.83 | 18.94 | 18.61 | 18.92 | 18.64 | 849,700 |
Jan 15, 2024 | 18.63 | 18.91 | 18.62 | 18.89 | 18.61 | 193,000 |
Jan 12, 2024 | 18.80 | 18.97 | 18.64 | 18.67 | 18.39 | 568,600 |
Jan 11, 2024 | 18.65 | 18.83 | 18.52 | 18.81 | 18.53 | 488,100 |
Jan 10, 2024 | 18.96 | 18.96 | 18.69 | 18.70 | 18.42 | 543,000 |
Jan 09, 2024 | 19.05 | 19.14 | 18.93 | 18.93 | 18.65 | 646,900 |
Jan 08, 2024 | 18.95 | 19.23 | 18.90 | 19.18 | 18.89 | 646,300 |
Jan 05, 2024 | 18.79 | 18.97 | 18.75 | 18.97 | 18.69 | 372,100 |
Jan 04, 2024 | 18.66 | 18.86 | 18.60 | 18.81 | 18.53 | 726,100 |
Jan 03, 2024 | 18.50 | 18.69 | 18.44 | 18.60 | 18.32 | 573,300 |
Jan 02, 2024 | 18.46 | 18.73 | 18.46 | 18.66 | 18.38 | 341,200 |
Dec 29, 2023 | 18.49 | 18.64 | 18.40 | 18.62 | 18.34 | 412,100 |
Dec 28, 2023 | 18.47 | 18.56 | 18.44 | 18.49 | 18.21 | 340,200 |
Dec 28, 2023 | 0.09 Dividend | |||||
Dec 27, 2023 | 18.40 | 18.60 | 18.35 | 18.52 | 18.15 | 434,000 |
Dec 22, 2023 | 18.41 | 18.60 | 18.33 | 18.38 | 18.02 | 486,900 |
Dec 21, 2023 | 18.54 | 18.64 | 18.26 | 18.32 | 17.96 | 659,000 |
Dec 20, 2023 | 18.59 | 18.76 | 18.39 | 18.39 | 18.03 | 912,700 |
Dec 19, 2023 | 18.14 | 18.63 | 18.14 | 18.62 | 18.25 | 603,100 |
Dec 18, 2023 | 18.51 | 18.53 | 18.11 | 18.27 | 17.91 | 818,200 |
Dec 15, 2023 | 18.87 | 18.90 | 18.41 | 18.42 | 18.06 | 1,490,100 |
Dec 14, 2023 | 18.64 | 19.14 | 18.63 | 18.88 | 18.51 | 1,031,800 |
Dec 13, 2023 | 17.42 | 18.51 | 17.37 | 18.49 | 18.13 | 1,071,500 |
Dec 12, 2023 | 17.52 | 17.58 | 17.38 | 17.43 | 17.09 | 859,000 |
Dec 11, 2023 | 17.85 | 17.94 | 17.59 | 17.61 | 17.26 | 755,700 |
Dec 08, 2023 | 17.75 | 17.93 | 17.72 | 17.92 | 17.57 | 612,500 |
Dec 07, 2023 | 17.96 | 18.20 | 17.80 | 17.81 | 17.46 | 776,700 |
Dec 06, 2023 | 18.12 | 18.37 | 18.01 | 18.01 | 17.66 | 581,400 |
Dec 05, 2023 | 17.79 | 18.12 | 17.79 | 18.01 | 17.66 | 759,500 |
Dec 04, 2023 | 17.78 | 18.10 | 17.69 | 17.99 | 17.64 | 1,050,400 |
Dec 01, 2023 | 17.40 | 17.93 | 17.40 | 17.81 | 17.46 | 834,200 |
Nov 30, 2023 | 17.37 | 17.49 | 17.26 | 17.47 | 17.13 | 1,248,800 |
Nov 29, 2023 | 17.41 | 17.53 | 17.29 | 17.43 | 17.09 | 1,031,300 |
Nov 29, 2023 | 0.09 Dividend | |||||
Nov 28, 2023 | 17.63 | 17.68 | 17.44 | 17.45 | 17.02 | 1,453,800 |
Nov 27, 2023 | 17.53 | 17.69 | 17.40 | 17.65 | 17.21 | 450,200 |
Nov 24, 2023 | 17.58 | 17.62 | 17.51 | 17.60 | 17.16 | 259,700 |
Nov 23, 2023 | 17.64 | 17.64 | 17.48 | 17.54 | 17.11 | 248,200 |
Nov 22, 2023 | 17.32 | 17.61 | 17.30 | 17.55 | 17.12 | 441,600 |
Nov 21, 2023 | 17.44 | 17.48 | 17.32 | 17.37 | 16.94 | 451,700 |
Nov 20, 2023 | 17.41 | 17.50 | 17.23 | 17.50 | 17.07 | 429,900 |
Nov 17, 2023 | 17.42 | 17.53 | 17.35 | 17.52 | 17.09 | 567,300 |
Nov 16, 2023 | 17.39 | 17.51 | 17.36 | 17.43 | 17.00 | 402,600 |
Nov 15, 2023 | 17.75 | 17.91 | 17.49 | 17.52 | 17.09 | 746,800 |
Nov 14, 2023 | 17.33 | 17.87 | 17.33 | 17.70 | 17.26 | 550,400 |
Nov 13, 2023 | 17.20 | 17.23 | 16.98 | 17.08 | 16.66 | 509,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |