Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.13 | 17.30 | 17.06 | 17.27 | 17.27 | 917,300 |
Mar 27, 2024 | 16.62 | 17.07 | 16.55 | 17.04 | 17.04 | 991,400 |
Mar 26, 2024 | 16.62 | 16.66 | 16.44 | 16.44 | 16.44 | 471,100 |
Mar 25, 2024 | 16.85 | 16.90 | 16.53 | 16.56 | 16.56 | 678,300 |
Mar 22, 2024 | 17.22 | 17.23 | 16.80 | 16.81 | 16.81 | 1,023,800 |
Mar 21, 2024 | 16.95 | 17.26 | 16.89 | 17.21 | 17.21 | 1,369,000 |
Mar 20, 2024 | 16.53 | 17.00 | 16.48 | 16.86 | 16.86 | 919,900 |
Mar 19, 2024 | 16.55 | 16.75 | 16.50 | 16.65 | 16.65 | 1,041,400 |
Mar 18, 2024 | 16.46 | 16.59 | 16.40 | 16.54 | 16.54 | 770,600 |
Mar 15, 2024 | 16.37 | 16.57 | 16.29 | 16.47 | 16.47 | 1,614,000 |
Mar 14, 2024 | 16.63 | 16.67 | 16.30 | 16.46 | 16.46 | 1,016,900 |
Mar 14, 2024 | 0.17 Dividend | |||||
Mar 13, 2024 | 17.00 | 17.13 | 16.87 | 16.91 | 16.74 | 802,100 |
Mar 12, 2024 | 17.11 | 17.14 | 16.93 | 17.05 | 16.88 | 472,000 |
Mar 11, 2024 | 17.09 | 17.18 | 16.99 | 17.14 | 16.97 | 390,600 |
Mar 08, 2024 | 17.27 | 17.37 | 17.01 | 17.12 | 16.95 | 498,900 |
Mar 07, 2024 | 17.11 | 17.18 | 17.01 | 17.07 | 16.90 | 996,400 |
Mar 06, 2024 | 17.07 | 17.15 | 16.85 | 16.99 | 16.82 | 460,200 |
Mar 05, 2024 | 17.09 | 17.19 | 16.85 | 16.95 | 16.78 | 578,900 |
Mar 04, 2024 | 17.01 | 17.20 | 16.92 | 17.18 | 17.01 | 569,800 |
Mar 01, 2024 | 17.06 | 17.13 | 16.82 | 17.07 | 16.90 | 639,900 |
Feb 29, 2024 | 17.18 | 17.19 | 16.90 | 17.01 | 16.84 | 609,000 |
Feb 28, 2024 | 16.78 | 17.17 | 16.74 | 16.99 | 16.82 | 679,100 |
Feb 27, 2024 | 16.98 | 17.02 | 16.85 | 16.95 | 16.78 | 788,100 |
Feb 26, 2024 | 16.90 | 17.00 | 16.79 | 16.87 | 16.70 | 613,700 |
Feb 23, 2024 | 17.03 | 17.07 | 16.92 | 16.98 | 16.81 | 682,100 |
Feb 22, 2024 | 17.09 | 17.15 | 16.98 | 17.09 | 16.92 | 1,165,100 |
Feb 21, 2024 | 17.08 | 17.26 | 17.02 | 17.14 | 16.97 | 1,118,900 |
Feb 20, 2024 | 17.15 | 17.33 | 17.06 | 17.08 | 16.91 | 1,191,700 |
Feb 16, 2024 | 17.28 | 17.67 | 17.16 | 17.32 | 17.15 | 1,620,500 |
Feb 15, 2024 | 17.36 | 17.55 | 17.35 | 17.50 | 17.32 | 1,157,900 |
Feb 14, 2024 | 17.89 | 17.96 | 17.13 | 17.36 | 17.19 | 1,582,100 |
Feb 13, 2024 | 17.24 | 17.61 | 17.01 | 17.52 | 17.34 | 2,331,600 |
Feb 12, 2024 | 17.60 | 17.80 | 17.52 | 17.75 | 17.57 | 1,332,300 |
Feb 09, 2024 | 17.54 | 17.56 | 17.33 | 17.54 | 17.36 | 657,600 |
Feb 08, 2024 | 17.34 | 17.61 | 17.25 | 17.57 | 17.39 | 1,745,100 |
Feb 07, 2024 | 17.40 | 17.44 | 17.25 | 17.30 | 17.13 | 686,700 |
Feb 06, 2024 | 16.90 | 17.42 | 16.87 | 17.40 | 17.23 | 800,800 |
Feb 05, 2024 | 16.97 | 17.17 | 16.83 | 16.95 | 16.78 | 617,000 |
Feb 02, 2024 | 17.16 | 17.41 | 17.00 | 17.26 | 17.09 | 665,100 |
Feb 01, 2024 | 17.24 | 17.46 | 17.08 | 17.46 | 17.28 | 908,400 |
Jan 31, 2024 | 17.60 | 17.74 | 17.23 | 17.27 | 17.10 | 853,000 |
Jan 30, 2024 | 17.65 | 17.77 | 17.53 | 17.60 | 17.42 | 750,700 |
Jan 29, 2024 | 17.62 | 17.77 | 17.50 | 17.75 | 17.57 | 664,800 |
Jan 26, 2024 | 17.92 | 17.92 | 17.61 | 17.66 | 17.48 | 576,500 |
Jan 25, 2024 | 17.58 | 17.81 | 17.50 | 17.80 | 17.62 | 993,300 |
Jan 24, 2024 | 17.75 | 17.75 | 17.24 | 17.30 | 17.13 | 935,200 |
Jan 23, 2024 | 17.67 | 17.67 | 17.38 | 17.51 | 17.33 | 754,700 |
Jan 22, 2024 | 17.59 | 17.77 | 17.46 | 17.53 | 17.35 | 720,700 |
Jan 19, 2024 | 17.43 | 17.57 | 17.23 | 17.48 | 17.30 | 846,900 |
Jan 18, 2024 | 17.49 | 17.49 | 17.16 | 17.31 | 17.14 | 565,300 |
Jan 17, 2024 | 17.36 | 17.66 | 17.25 | 17.44 | 17.26 | 729,000 |
Jan 16, 2024 | 17.71 | 17.82 | 17.54 | 17.66 | 17.48 | 839,900 |
Jan 12, 2024 | 18.10 | 18.12 | 17.80 | 17.88 | 17.70 | 576,500 |
Jan 11, 2024 | 17.92 | 18.03 | 17.81 | 17.89 | 17.71 | 744,400 |
Jan 10, 2024 | 17.97 | 18.11 | 17.97 | 18.05 | 17.87 | 860,100 |
Jan 09, 2024 | 17.83 | 18.05 | 17.81 | 18.03 | 17.85 | 890,200 |
Jan 08, 2024 | 17.99 | 18.19 | 17.92 | 18.10 | 17.92 | 764,000 |
Jan 05, 2024 | 17.96 | 18.21 | 17.85 | 17.96 | 17.78 | 1,096,800 |
Jan 04, 2024 | 18.06 | 18.18 | 17.85 | 18.10 | 17.92 | 2,311,000 |
Jan 03, 2024 | 18.06 | 18.10 | 17.78 | 17.95 | 17.77 | 1,124,100 |
Jan 02, 2024 | 18.11 | 18.40 | 18.07 | 18.25 | 18.07 | 994,600 |
Dec 29, 2023 | 18.54 | 18.62 | 18.30 | 18.30 | 18.12 | 818,800 |
Dec 28, 2023 | 18.51 | 18.72 | 18.51 | 18.66 | 18.47 | 625,500 |
Dec 27, 2023 | 18.65 | 18.69 | 18.49 | 18.62 | 18.43 | 686,500 |
Dec 26, 2023 | 18.54 | 18.75 | 18.44 | 18.66 | 18.47 | 1,015,600 |
Dec 22, 2023 | 18.64 | 18.79 | 18.40 | 18.47 | 18.28 | 1,075,000 |
Dec 21, 2023 | 18.69 | 18.69 | 18.35 | 18.50 | 18.31 | 1,157,000 |
Dec 20, 2023 | 18.42 | 18.76 | 18.25 | 18.25 | 18.07 | 1,495,900 |
Dec 19, 2023 | 18.41 | 18.51 | 18.21 | 18.42 | 18.23 | 1,856,300 |
Dec 18, 2023 | 18.67 | 18.67 | 18.31 | 18.36 | 18.18 | 1,240,400 |
Dec 15, 2023 | 18.68 | 18.74 | 18.28 | 18.51 | 18.32 | 2,738,300 |
Dec 14, 2023 | 18.49 | 18.69 | 18.11 | 18.68 | 18.49 | 2,022,600 |
Dec 14, 2023 | 0.16 Dividend | |||||
Dec 13, 2023 | 17.30 | 18.22 | 17.15 | 18.08 | 17.74 | 1,190,500 |
Dec 12, 2023 | 17.24 | 17.38 | 17.14 | 17.29 | 16.96 | 689,400 |
Dec 11, 2023 | 17.43 | 17.45 | 17.13 | 17.26 | 16.94 | 1,417,100 |
Dec 08, 2023 | 17.32 | 17.42 | 17.12 | 17.41 | 17.08 | 668,200 |
Dec 07, 2023 | 17.34 | 17.46 | 17.20 | 17.35 | 17.02 | 1,130,800 |
Dec 06, 2023 | 17.57 | 17.71 | 17.34 | 17.36 | 17.03 | 819,600 |
Dec 05, 2023 | 17.58 | 17.58 | 17.32 | 17.44 | 17.11 | 692,000 |
Dec 04, 2023 | 17.26 | 17.66 | 17.22 | 17.64 | 17.31 | 807,300 |
Dec 01, 2023 | 16.72 | 17.42 | 16.65 | 17.34 | 17.01 | 1,418,800 |
Nov 30, 2023 | 16.55 | 16.79 | 16.51 | 16.75 | 16.43 | 999,200 |
Nov 29, 2023 | 16.89 | 16.98 | 16.49 | 16.52 | 16.21 | 971,600 |
Nov 28, 2023 | 16.61 | 16.74 | 16.48 | 16.68 | 16.37 | 720,800 |
Nov 27, 2023 | 16.67 | 16.80 | 16.64 | 16.67 | 16.36 | 869,500 |
Nov 24, 2023 | 16.85 | 16.89 | 16.68 | 16.83 | 16.51 | 348,300 |
Nov 22, 2023 | 16.87 | 16.94 | 16.72 | 16.83 | 16.51 | 605,000 |
Nov 21, 2023 | 16.71 | 16.81 | 16.55 | 16.66 | 16.35 | 512,100 |
Nov 20, 2023 | 16.78 | 16.84 | 16.62 | 16.84 | 16.52 | 609,400 |
Nov 17, 2023 | 16.85 | 16.87 | 16.67 | 16.82 | 16.50 | 950,300 |
Nov 16, 2023 | 16.83 | 16.92 | 16.50 | 16.64 | 16.33 | 585,100 |
Nov 15, 2023 | 16.79 | 16.96 | 16.72 | 16.80 | 16.48 | 734,900 |
Nov 14, 2023 | 16.65 | 17.15 | 16.58 | 16.88 | 16.56 | 1,395,400 |
Nov 13, 2023 | 16.00 | 16.10 | 15.85 | 15.92 | 15.62 | 590,900 |
Nov 10, 2023 | 16.18 | 16.25 | 16.02 | 16.16 | 15.86 | 664,400 |
Nov 09, 2023 | 16.47 | 16.50 | 15.94 | 16.03 | 15.73 | 806,300 |
Nov 08, 2023 | 16.30 | 16.44 | 16.20 | 16.40 | 16.09 | 775,700 |
Nov 07, 2023 | 16.70 | 16.79 | 16.24 | 16.29 | 15.98 | 1,048,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |