Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.55 | 19.56 | 19.44 | 19.49 | 19.49 | 137,520 |
Mar 27, 2024 | 19.38 | 19.45 | 19.35 | 19.45 | 19.45 | 59,900 |
Mar 26, 2024 | 19.44 | 19.51 | 19.34 | 19.34 | 19.34 | 92,300 |
Mar 25, 2024 | 19.30 | 19.38 | 19.30 | 19.34 | 19.34 | 73,300 |
Mar 22, 2024 | 19.47 | 19.47 | 19.33 | 19.36 | 19.36 | 96,800 |
Mar 21, 2024 | 19.57 | 19.57 | 19.38 | 19.40 | 19.40 | 83,600 |
Mar 20, 2024 | 19.32 | 19.60 | 19.27 | 19.47 | 19.47 | 109,000 |
Mar 19, 2024 | 19.15 | 19.31 | 19.11 | 19.29 | 19.29 | 57,500 |
Mar 18, 2024 | 19.32 | 19.35 | 19.16 | 19.18 | 19.18 | 111,400 |
Mar 15, 2024 | 19.25 | 19.26 | 19.10 | 19.14 | 19.14 | 77,300 |
Mar 14, 2024 | 19.46 | 19.50 | 19.18 | 19.26 | 19.26 | 74,400 |
Mar 14, 2024 | 0.1 Dividend | |||||
Mar 13, 2024 | 19.64 | 19.64 | 19.51 | 19.53 | 19.43 | 76,500 |
Mar 12, 2024 | 19.48 | 19.63 | 19.47 | 19.62 | 19.52 | 77,500 |
Mar 11, 2024 | 19.44 | 19.56 | 19.41 | 19.46 | 19.36 | 98,800 |
Mar 08, 2024 | 19.60 | 19.75 | 19.48 | 19.52 | 19.42 | 104,900 |
Mar 07, 2024 | 19.61 | 19.74 | 19.59 | 19.68 | 19.58 | 57,000 |
Mar 06, 2024 | 19.48 | 19.68 | 19.48 | 19.55 | 19.45 | 47,200 |
Mar 05, 2024 | 19.57 | 19.67 | 19.39 | 19.44 | 19.34 | 66,600 |
Mar 04, 2024 | 19.73 | 19.81 | 19.54 | 19.70 | 19.60 | 50,500 |
Mar 01, 2024 | 19.45 | 19.78 | 19.45 | 19.70 | 19.60 | 82,900 |
Feb 29, 2024 | 19.63 | 19.63 | 19.36 | 19.41 | 19.31 | 201,300 |
Feb 28, 2024 | 19.35 | 19.52 | 19.35 | 19.49 | 19.39 | 106,300 |
Feb 27, 2024 | 19.43 | 19.54 | 19.43 | 19.45 | 19.35 | 75,600 |
Feb 26, 2024 | 19.54 | 19.57 | 19.41 | 19.43 | 19.33 | 39,300 |
Feb 23, 2024 | 19.65 | 19.67 | 19.54 | 19.54 | 19.44 | 69,700 |
Feb 22, 2024 | 19.38 | 19.57 | 19.36 | 19.49 | 19.39 | 100,200 |
Feb 21, 2024 | 19.13 | 19.26 | 19.12 | 19.22 | 19.12 | 58,400 |
Feb 20, 2024 | 19.20 | 19.21 | 19.09 | 19.13 | 19.03 | 76,700 |
Feb 16, 2024 | 19.30 | 19.37 | 19.23 | 19.25 | 19.15 | 64,800 |
Feb 15, 2024 | 19.32 | 19.45 | 19.32 | 19.38 | 19.28 | 52,900 |
Feb 14, 2024 | 19.24 | 19.49 | 19.24 | 19.37 | 19.27 | 51,900 |
Feb 14, 2024 | 0.1 Dividend | |||||
Feb 13, 2024 | 19.26 | 19.38 | 19.22 | 19.32 | 19.12 | 71,600 |
Feb 12, 2024 | 19.41 | 19.54 | 19.36 | 19.47 | 19.27 | 64,800 |
Feb 09, 2024 | 19.36 | 19.46 | 19.35 | 19.45 | 19.25 | 59,600 |
Feb 08, 2024 | 19.36 | 19.38 | 19.27 | 19.36 | 19.16 | 63,200 |
Feb 07, 2024 | 19.31 | 19.42 | 19.26 | 19.38 | 19.18 | 62,700 |
Feb 06, 2024 | 19.20 | 19.27 | 19.16 | 19.26 | 19.06 | 74,700 |
Feb 05, 2024 | 19.12 | 19.17 | 19.00 | 19.17 | 18.97 | 94,700 |
Feb 02, 2024 | 19.21 | 19.25 | 19.14 | 19.22 | 19.02 | 112,300 |
Feb 01, 2024 | 19.06 | 19.25 | 19.06 | 19.20 | 19.00 | 108,800 |
Jan 31, 2024 | 19.28 | 19.28 | 19.00 | 19.03 | 18.83 | 95,900 |
Jan 30, 2024 | 19.29 | 19.30 | 19.19 | 19.27 | 19.07 | 89,300 |
Jan 29, 2024 | 19.20 | 19.30 | 19.13 | 19.29 | 19.09 | 58,200 |
Jan 26, 2024 | 19.20 | 19.20 | 19.10 | 19.13 | 18.93 | 64,500 |
Jan 25, 2024 | 19.19 | 19.22 | 19.10 | 19.17 | 18.97 | 71,100 |
Jan 24, 2024 | 19.19 | 19.19 | 19.08 | 19.11 | 18.91 | 76,400 |
Jan 23, 2024 | 18.93 | 19.03 | 18.90 | 19.00 | 18.80 | 65,800 |
Jan 22, 2024 | 19.06 | 19.06 | 18.89 | 18.91 | 18.72 | 145,900 |
Jan 19, 2024 | 18.88 | 19.05 | 18.84 | 18.98 | 18.79 | 70,300 |
Jan 18, 2024 | 18.90 | 18.97 | 18.82 | 18.90 | 18.71 | 51,800 |
Jan 17, 2024 | 18.78 | 18.85 | 18.70 | 18.78 | 18.59 | 56,600 |
Jan 16, 2024 | 18.86 | 18.95 | 18.80 | 18.88 | 18.69 | 86,600 |
Jan 12, 2024 | 18.84 | 18.99 | 18.79 | 18.86 | 18.67 | 44,900 |
Jan 11, 2024 | 18.87 | 18.93 | 18.72 | 18.86 | 18.67 | 72,400 |
Jan 11, 2024 | 0.1 Dividend | |||||
Jan 10, 2024 | 18.97 | 19.09 | 18.84 | 19.06 | 18.77 | 64,900 |
Jan 09, 2024 | 18.91 | 18.94 | 18.80 | 18.92 | 18.63 | 64,100 |
Jan 08, 2024 | 18.68 | 19.01 | 18.63 | 19.01 | 18.72 | 125,500 |
Jan 05, 2024 | 18.67 | 18.80 | 18.54 | 18.60 | 18.31 | 100,300 |
Jan 04, 2024 | 18.50 | 18.64 | 18.50 | 18.61 | 18.32 | 80,900 |
Jan 03, 2024 | 18.76 | 18.90 | 18.61 | 18.63 | 18.34 | 59,500 |
Jan 02, 2024 | 18.91 | 18.97 | 18.76 | 18.90 | 18.61 | 74,200 |
Dec 29, 2023 | 18.95 | 19.00 | 18.80 | 19.00 | 18.71 | 101,900 |
Dec 28, 2023 | 18.77 | 18.93 | 18.77 | 18.88 | 18.59 | 43,700 |
Dec 27, 2023 | 18.76 | 18.94 | 18.75 | 18.81 | 18.52 | 86,600 |
Dec 26, 2023 | 18.82 | 18.98 | 18.75 | 18.76 | 18.47 | 71,900 |
Dec 22, 2023 | 18.72 | 18.88 | 18.70 | 18.86 | 18.57 | 67,800 |
Dec 21, 2023 | 18.68 | 18.75 | 18.52 | 18.63 | 18.34 | 102,300 |
Dec 20, 2023 | 18.79 | 18.89 | 18.51 | 18.61 | 18.32 | 75,200 |
Dec 19, 2023 | 18.90 | 18.98 | 18.65 | 18.77 | 18.48 | 85,600 |
Dec 18, 2023 | 18.71 | 18.94 | 18.63 | 18.79 | 18.50 | 109,500 |
Dec 15, 2023 | 18.52 | 18.72 | 18.46 | 18.71 | 18.42 | 58,900 |
Dec 14, 2023 | 18.47 | 18.59 | 18.40 | 18.53 | 18.24 | 122,000 |
Dec 14, 2023 | 0.1 Dividend | |||||
Dec 13, 2023 | 18.27 | 18.54 | 18.23 | 18.54 | 18.15 | 80,100 |
Dec 12, 2023 | 18.11 | 18.24 | 18.11 | 18.21 | 17.83 | 58,300 |
Dec 11, 2023 | 18.03 | 18.24 | 18.03 | 18.19 | 17.81 | 74,000 |
Dec 08, 2023 | 18.17 | 18.19 | 18.03 | 18.10 | 17.72 | 127,100 |
Dec 07, 2023 | 18.40 | 18.46 | 18.22 | 18.22 | 17.84 | 53,900 |
Dec 06, 2023 | 18.56 | 18.57 | 18.31 | 18.32 | 17.94 | 88,700 |
Dec 05, 2023 | 18.53 | 18.63 | 18.46 | 18.48 | 18.10 | 71,000 |
Dec 04, 2023 | 18.55 | 18.74 | 18.50 | 18.60 | 18.21 | 62,400 |
Dec 01, 2023 | 18.42 | 18.72 | 18.41 | 18.65 | 18.26 | 80,600 |
Nov 30, 2023 | 18.39 | 18.44 | 18.27 | 18.39 | 18.01 | 55,100 |
Nov 29, 2023 | 18.32 | 18.42 | 18.25 | 18.31 | 17.93 | 72,700 |
Nov 28, 2023 | 18.40 | 18.44 | 18.25 | 18.26 | 17.88 | 81,500 |
Nov 27, 2023 | 18.09 | 18.33 | 18.02 | 18.32 | 17.94 | 93,700 |
Nov 24, 2023 | 18.04 | 18.16 | 18.01 | 18.11 | 17.73 | 47,100 |
Nov 22, 2023 | 17.92 | 18.16 | 17.92 | 18.00 | 17.63 | 88,500 |
Nov 21, 2023 | 17.96 | 17.97 | 17.88 | 17.90 | 17.53 | 69,700 |
Nov 20, 2023 | 17.80 | 18.05 | 17.75 | 17.95 | 17.58 | 74,100 |
Nov 17, 2023 | 17.74 | 17.81 | 17.71 | 17.75 | 17.38 | 133,100 |
Nov 16, 2023 | 17.81 | 17.90 | 17.72 | 17.76 | 17.39 | 136,800 |
Nov 15, 2023 | 18.04 | 18.07 | 17.85 | 17.87 | 17.50 | 51,100 |
Nov 14, 2023 | 17.92 | 18.00 | 17.89 | 17.95 | 17.58 | 74,600 |
Nov 14, 2023 | 0.1 Dividend | |||||
Nov 13, 2023 | 17.82 | 17.86 | 17.77 | 17.79 | 17.32 | 39,100 |
Nov 10, 2023 | 17.67 | 17.85 | 17.64 | 17.80 | 17.33 | 41,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |