Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.24 | 18.33 | 18.15 | 18.23 | 18.23 | 265,600 |
Mar 27, 2024 | 18.23 | 18.27 | 18.14 | 18.27 | 18.27 | 84,700 |
Mar 26, 2024 | 18.28 | 18.37 | 18.10 | 18.23 | 18.23 | 95,700 |
Mar 25, 2024 | 18.37 | 18.48 | 18.22 | 18.28 | 18.28 | 67,500 |
Mar 22, 2024 | 18.68 | 18.77 | 18.39 | 18.44 | 18.44 | 55,200 |
Mar 21, 2024 | 18.76 | 18.80 | 18.50 | 18.57 | 18.57 | 62,900 |
Mar 20, 2024 | 18.27 | 18.54 | 18.27 | 18.53 | 18.53 | 63,100 |
Mar 20, 2024 | 0.11 Dividend | |||||
Mar 19, 2024 | 18.13 | 18.39 | 17.98 | 18.37 | 18.26 | 66,800 |
Mar 18, 2024 | 17.97 | 18.16 | 17.96 | 18.13 | 18.02 | 131,800 |
Mar 15, 2024 | 18.10 | 18.10 | 17.81 | 17.87 | 17.76 | 112,300 |
Mar 14, 2024 | 18.77 | 18.83 | 17.96 | 18.02 | 17.91 | 328,500 |
Mar 13, 2024 | 18.69 | 18.88 | 18.51 | 18.88 | 18.77 | 118,200 |
Mar 12, 2024 | 18.39 | 18.59 | 18.30 | 18.50 | 18.39 | 92,700 |
Mar 11, 2024 | 18.49 | 18.58 | 18.24 | 18.29 | 18.18 | 106,600 |
Mar 08, 2024 | 18.35 | 18.51 | 18.20 | 18.51 | 18.40 | 69,500 |
Mar 07, 2024 | 18.25 | 18.43 | 18.18 | 18.28 | 18.17 | 84,900 |
Mar 06, 2024 | 18.02 | 18.20 | 18.02 | 18.12 | 18.01 | 61,700 |
Mar 05, 2024 | 18.10 | 18.12 | 17.95 | 17.97 | 17.86 | 64,700 |
Mar 04, 2024 | 18.25 | 18.25 | 18.09 | 18.10 | 17.99 | 83,700 |
Mar 01, 2024 | 18.10 | 18.21 | 18.03 | 18.19 | 18.08 | 69,100 |
Feb 29, 2024 | 18.04 | 18.05 | 17.88 | 18.01 | 17.90 | 53,900 |
Feb 28, 2024 | 17.81 | 17.87 | 17.69 | 17.87 | 17.76 | 56,700 |
Feb 27, 2024 | 17.77 | 17.83 | 17.69 | 17.83 | 17.72 | 42,400 |
Feb 26, 2024 | 17.75 | 17.82 | 17.64 | 17.72 | 17.61 | 41,000 |
Feb 23, 2024 | 17.75 | 17.87 | 17.68 | 17.68 | 17.57 | 97,100 |
Feb 22, 2024 | 17.80 | 17.87 | 17.64 | 17.68 | 17.57 | 120,000 |
Feb 21, 2024 | 17.67 | 17.86 | 17.56 | 17.60 | 17.49 | 69,300 |
Feb 21, 2024 | 0.11 Dividend | |||||
Feb 20, 2024 | 17.88 | 17.90 | 17.70 | 17.81 | 17.59 | 56,700 |
Feb 16, 2024 | 18.07 | 18.07 | 17.85 | 17.85 | 17.63 | 83,000 |
Feb 15, 2024 | 17.89 | 18.04 | 17.88 | 18.01 | 17.79 | 49,300 |
Feb 14, 2024 | 17.73 | 17.89 | 17.70 | 17.80 | 17.58 | 52,200 |
Feb 13, 2024 | 17.67 | 17.79 | 17.54 | 17.59 | 17.38 | 147,900 |
Feb 12, 2024 | 17.83 | 17.91 | 17.80 | 17.82 | 17.60 | 83,400 |
Feb 09, 2024 | 17.81 | 17.83 | 17.69 | 17.77 | 17.55 | 82,200 |
Feb 08, 2024 | 17.69 | 17.75 | 17.64 | 17.70 | 17.49 | 53,400 |
Feb 07, 2024 | 17.57 | 17.69 | 17.50 | 17.65 | 17.44 | 109,100 |
Feb 06, 2024 | 17.44 | 17.44 | 17.21 | 17.44 | 17.23 | 133,500 |
Feb 05, 2024 | 17.18 | 17.36 | 17.17 | 17.32 | 17.11 | 104,100 |
Feb 02, 2024 | 17.22 | 17.36 | 17.15 | 17.18 | 16.97 | 152,300 |
Feb 01, 2024 | 17.01 | 17.18 | 17.01 | 17.14 | 16.93 | 53,200 |
Jan 31, 2024 | 17.25 | 17.25 | 16.99 | 16.99 | 16.78 | 132,200 |
Jan 30, 2024 | 17.17 | 17.26 | 17.12 | 17.24 | 17.03 | 117,400 |
Jan 29, 2024 | 17.11 | 17.20 | 17.09 | 17.14 | 16.93 | 48,400 |
Jan 26, 2024 | 17.07 | 17.10 | 16.97 | 17.03 | 16.82 | 39,400 |
Jan 25, 2024 | 16.96 | 17.02 | 16.95 | 16.99 | 16.78 | 50,300 |
Jan 24, 2024 | 17.09 | 17.09 | 16.91 | 16.95 | 16.74 | 63,500 |
Jan 23, 2024 | 16.86 | 17.00 | 16.83 | 17.00 | 16.79 | 89,400 |
Jan 22, 2024 | 16.86 | 16.95 | 16.81 | 16.84 | 16.64 | 53,700 |
Jan 22, 2024 | 0.11 Dividend | |||||
Jan 19, 2024 | 16.89 | 16.97 | 16.81 | 16.92 | 16.61 | 64,300 |
Jan 18, 2024 | 16.80 | 16.81 | 16.72 | 16.80 | 16.49 | 58,600 |
Jan 17, 2024 | 16.57 | 16.67 | 16.53 | 16.67 | 16.36 | 74,800 |
Jan 16, 2024 | 16.62 | 16.66 | 16.54 | 16.58 | 16.27 | 43,400 |
Jan 12, 2024 | 16.57 | 16.65 | 16.56 | 16.63 | 16.32 | 69,300 |
Jan 11, 2024 | 16.49 | 16.58 | 16.36 | 16.57 | 16.26 | 64,400 |
Jan 10, 2024 | 16.31 | 16.53 | 16.26 | 16.49 | 16.18 | 64,500 |
Jan 09, 2024 | 16.28 | 16.41 | 16.23 | 16.33 | 16.03 | 77,500 |
Jan 08, 2024 | 16.12 | 16.33 | 16.03 | 16.33 | 16.03 | 106,100 |
Jan 05, 2024 | 16.06 | 16.19 | 16.02 | 16.05 | 15.75 | 115,500 |
Jan 04, 2024 | 16.27 | 16.30 | 16.03 | 16.10 | 15.80 | 129,500 |
Jan 03, 2024 | 16.39 | 16.42 | 16.21 | 16.40 | 16.10 | 55,800 |
Jan 02, 2024 | 16.56 | 16.60 | 16.45 | 16.51 | 16.20 | 77,800 |
Dec 29, 2023 | 16.48 | 16.61 | 16.38 | 16.58 | 16.27 | 108,400 |
Dec 28, 2023 | 16.40 | 16.48 | 16.35 | 16.46 | 16.15 | 82,800 |
Dec 27, 2023 | 16.35 | 16.47 | 16.35 | 16.39 | 16.09 | 49,500 |
Dec 26, 2023 | 16.32 | 16.43 | 16.32 | 16.34 | 16.04 | 50,000 |
Dec 22, 2023 | 16.15 | 16.35 | 16.15 | 16.31 | 16.01 | 99,900 |
Dec 21, 2023 | 16.05 | 16.24 | 16.00 | 16.15 | 15.85 | 50,300 |
Dec 21, 2023 | 0.11 Dividend | |||||
Dec 20, 2023 | 16.27 | 16.40 | 16.14 | 16.14 | 15.73 | 99,400 |
Dec 19, 2023 | 16.30 | 16.42 | 16.29 | 16.34 | 15.93 | 53,800 |
Dec 18, 2023 | 16.30 | 16.42 | 16.27 | 16.27 | 15.86 | 57,600 |
Dec 15, 2023 | 16.16 | 16.33 | 16.12 | 16.29 | 15.88 | 75,400 |
Dec 14, 2023 | 16.30 | 16.32 | 16.18 | 16.23 | 15.82 | 88,300 |
Dec 13, 2023 | 16.02 | 16.29 | 16.02 | 16.27 | 15.86 | 47,500 |
Dec 12, 2023 | 15.98 | 16.08 | 15.97 | 15.98 | 15.58 | 45,500 |
Dec 11, 2023 | 15.86 | 16.00 | 15.84 | 15.99 | 15.59 | 52,100 |
Dec 08, 2023 | 15.98 | 15.99 | 15.88 | 15.92 | 15.52 | 76,300 |
Dec 07, 2023 | 15.95 | 16.10 | 15.91 | 15.96 | 15.56 | 47,600 |
Dec 06, 2023 | 15.93 | 16.02 | 15.84 | 15.84 | 15.44 | 43,100 |
Dec 05, 2023 | 15.80 | 15.98 | 15.78 | 15.91 | 15.51 | 43,700 |
Dec 04, 2023 | 15.98 | 16.01 | 15.85 | 15.90 | 15.50 | 87,200 |
Dec 01, 2023 | 15.89 | 16.11 | 15.89 | 16.06 | 15.65 | 84,100 |
Nov 30, 2023 | 15.99 | 16.02 | 15.89 | 15.97 | 15.57 | 58,200 |
Nov 29, 2023 | 16.01 | 16.03 | 15.84 | 15.90 | 15.50 | 66,300 |
Nov 28, 2023 | 15.84 | 15.93 | 15.81 | 15.91 | 15.51 | 68,400 |
Nov 27, 2023 | 15.72 | 15.85 | 15.71 | 15.81 | 15.41 | 57,700 |
Nov 24, 2023 | 15.80 | 15.82 | 15.74 | 15.78 | 15.38 | 27,900 |
Nov 22, 2023 | 15.77 | 15.83 | 15.71 | 15.72 | 15.32 | 71,600 |
Nov 21, 2023 | 15.68 | 15.70 | 15.59 | 15.67 | 15.27 | 57,600 |
Nov 21, 2023 | 0.11 Dividend | |||||
Nov 20, 2023 | 15.61 | 15.84 | 15.61 | 15.81 | 15.30 | 58,900 |
Nov 17, 2023 | 15.72 | 15.72 | 15.63 | 15.66 | 15.16 | 48,100 |
Nov 16, 2023 | 15.66 | 15.72 | 15.49 | 15.65 | 15.15 | 196,300 |
Nov 15, 2023 | 15.79 | 15.85 | 15.67 | 15.67 | 15.17 | 76,100 |
Nov 14, 2023 | 15.72 | 15.86 | 15.72 | 15.75 | 15.25 | 64,400 |
Nov 13, 2023 | 15.53 | 15.63 | 15.53 | 15.56 | 15.06 | 46,700 |
Nov 10, 2023 | 15.38 | 15.58 | 15.36 | 15.56 | 15.06 | 33,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |