Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 19.38 | 19.38 | 19.29 | 19.29 | 19.29 | 2,700 |
Mar 15, 2024 | 19.39 | 19.40 | 19.31 | 19.36 | 19.36 | 600 |
Mar 15, 2024 | 0.087 Dividend | |||||
Mar 14, 2024 | 19.69 | 19.69 | 19.39 | 19.48 | 19.39 | 900 |
Mar 13, 2024 | 19.85 | 19.85 | 19.70 | 19.70 | 19.61 | 700 |
Mar 12, 2024 | 19.87 | 19.87 | 19.77 | 19.78 | 19.69 | 800 |
Mar 11, 2024 | 19.95 | 19.95 | 19.91 | 19.91 | 19.82 | 82,900 |
Mar 08, 2024 | 20.03 | 20.03 | 20.01 | 20.01 | 19.92 | 700 |
Mar 07, 2024 | 19.91 | 19.91 | 19.77 | 19.82 | 19.73 | 5,000 |
Mar 06, 2024 | 19.76 | 19.78 | 19.76 | 19.78 | 19.69 | 1,000 |
Mar 05, 2024 | 19.79 | 19.83 | 19.60 | 19.64 | 19.55 | 2,100 |
Mar 04, 2024 | 19.56 | 19.80 | 19.56 | 19.79 | 19.70 | 13,800 |
Mar 01, 2024 | 19.40 | 19.61 | 19.40 | 19.61 | 19.52 | 3,200 |
Feb 29, 2024 | 19.30 | 19.38 | 19.25 | 19.34 | 19.25 | 3,500 |
Feb 28, 2024 | 19.12 | 19.19 | 19.12 | 19.19 | 19.10 | 200 |
Feb 27, 2024 | 19.16 | 19.16 | 19.01 | 19.05 | 18.96 | 6,300 |
Feb 26, 2024 | 19.10 | 19.12 | 19.10 | 19.12 | 19.03 | 1,500 |
Feb 23, 2024 | 19.33 | 19.35 | 19.32 | 19.32 | 19.23 | 700 |
Feb 22, 2024 | 19.38 | 19.38 | 19.29 | 19.38 | 19.29 | 8,900 |
Feb 21, 2024 | 19.16 | 19.28 | 19.16 | 19.28 | 19.19 | 3,300 |
Feb 20, 2024 | 19.17 | 19.27 | 19.16 | 19.23 | 19.14 | 5,100 |
Feb 16, 2024 | 19.24 | 19.26 | 19.18 | 19.18 | 19.09 | 1,800 |
Feb 15, 2024 | 19.12 | 19.41 | 19.12 | 19.41 | 19.32 | 1,000 |
Feb 14, 2024 | 18.98 | 19.04 | 18.93 | 19.02 | 18.94 | 6,400 |
Feb 13, 2024 | 18.89 | 18.89 | 18.70 | 18.80 | 18.72 | 4,500 |
Feb 12, 2024 | 19.22 | 19.27 | 19.22 | 19.23 | 19.14 | 199,200 |
Feb 09, 2024 | 19.19 | 19.21 | 19.07 | 19.21 | 19.12 | 800 |
Feb 08, 2024 | 19.05 | 19.21 | 19.05 | 19.18 | 19.09 | 4,700 |
Feb 07, 2024 | 19.18 | 19.18 | 19.02 | 19.03 | 18.95 | 3,100 |
Feb 06, 2024 | 18.97 | 19.16 | 18.97 | 19.15 | 19.06 | 2,600 |
Feb 05, 2024 | 19.13 | 19.13 | 18.98 | 18.99 | 18.91 | 2,100 |
Feb 02, 2024 | 19.41 | 19.41 | 19.13 | 19.36 | 19.27 | 2,300 |
Feb 01, 2024 | 19.15 | 19.52 | 19.15 | 19.52 | 19.43 | 2,200 |
Jan 31, 2024 | 19.42 | 19.56 | 19.25 | 19.25 | 19.16 | 900 |
Jan 30, 2024 | 19.35 | 19.44 | 19.35 | 19.37 | 19.28 | 3,000 |
Jan 29, 2024 | 19.40 | 19.52 | 19.40 | 19.52 | 19.43 | 1,400 |
Jan 26, 2024 | 19.47 | 19.47 | 19.40 | 19.42 | 19.33 | 2,300 |
Jan 25, 2024 | 19.41 | 19.51 | 19.39 | 19.45 | 19.36 | 6,500 |
Jan 24, 2024 | 19.74 | 19.74 | 19.29 | 19.30 | 19.21 | 700 |
Jan 23, 2024 | 19.72 | 19.72 | 19.48 | 19.53 | 19.44 | 1,200 |
Jan 22, 2024 | 19.68 | 19.71 | 19.65 | 19.71 | 19.62 | 3,000 |
Jan 19, 2024 | 19.39 | 19.61 | 19.39 | 19.56 | 19.47 | 19,000 |
Jan 18, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.26 | 800 |
Jan 17, 2024 | 19.49 | 19.52 | 19.35 | 19.52 | 19.43 | 7,100 |
Jan 16, 2024 | 19.94 | 20.03 | 19.89 | 19.89 | 19.80 | 1,300 |
Jan 12, 2024 | 20.09 | 20.15 | 20.08 | 20.09 | 20.00 | 4,400 |
Jan 11, 2024 | 19.92 | 19.97 | 19.86 | 19.97 | 19.88 | 400 |
Jan 10, 2024 | 20.08 | 20.12 | 20.08 | 20.08 | 19.99 | 600 |
Jan 09, 2024 | 20.08 | 20.10 | 20.07 | 20.07 | 19.98 | 1,200 |
Jan 08, 2024 | 19.90 | 20.23 | 19.90 | 20.23 | 20.14 | 8,700 |
Jan 05, 2024 | 20.08 | 20.08 | 19.89 | 19.97 | 19.88 | 4,200 |
Jan 04, 2024 | 20.03 | 20.13 | 20.02 | 20.06 | 19.97 | 1,300 |
Jan 03, 2024 | 20.31 | 20.31 | 20.06 | 20.06 | 19.97 | 3,800 |
Jan 02, 2024 | 20.24 | 20.44 | 20.24 | 20.41 | 20.32 | 3,000 |
Dec 29, 2023 | 20.45 | 20.45 | 20.43 | 20.43 | 20.34 | 500 |
Dec 28, 2023 | 20.50 | 20.53 | 20.48 | 20.53 | 20.44 | 800 |
Dec 27, 2023 | 20.37 | 20.47 | 20.37 | 20.47 | 20.38 | 5,800 |
Dec 26, 2023 | 20.17 | 20.29 | 20.17 | 20.27 | 20.18 | 2,300 |
Dec 22, 2023 | 20.15 | 20.24 | 20.15 | 20.15 | 20.06 | 1,400 |
Dec 21, 2023 | 20.05 | 20.06 | 19.95 | 20.06 | 19.97 | 6,300 |
Dec 20, 2023 | 20.13 | 20.24 | 19.91 | 19.91 | 19.82 | 3,100 |
Dec 19, 2023 | 20.09 | 20.18 | 20.09 | 20.16 | 20.07 | 6,200 |
Dec 18, 2023 | 20.17 | 20.17 | 20.04 | 20.05 | 19.96 | 1,900 |
Dec 15, 2023 | 20.38 | 20.38 | 20.02 | 20.10 | 20.01 | 6,600 |
Dec 15, 2023 | 0.126 Dividend | |||||
Dec 14, 2023 | 20.66 | 20.71 | 20.59 | 20.59 | 20.37 | 3,700 |
Dec 13, 2023 | 19.54 | 20.16 | 19.54 | 20.11 | 19.90 | 1,900 |
Dec 12, 2023 | 19.43 | 19.51 | 19.43 | 19.51 | 19.30 | 68,300 |
Dec 11, 2023 | 19.47 | 19.51 | 19.43 | 19.49 | 19.28 | 8,200 |
Dec 08, 2023 | 19.53 | 19.56 | 19.32 | 19.48 | 19.27 | 1,800 |
Dec 07, 2023 | 19.55 | 19.61 | 19.55 | 19.56 | 19.35 | 9,500 |
Dec 06, 2023 | 19.65 | 19.66 | 19.52 | 19.54 | 19.33 | 1,400 |
Dec 05, 2023 | 19.60 | 19.60 | 19.57 | 19.60 | 19.39 | 800 |
Dec 04, 2023 | 19.58 | 19.67 | 19.52 | 19.67 | 19.46 | 7,200 |
Dec 01, 2023 | 19.19 | 19.61 | 19.19 | 19.61 | 19.40 | 12,900 |
Nov 30, 2023 | 19.13 | 19.23 | 19.08 | 19.20 | 19.00 | 6,546,900 |
Nov 29, 2023 | 18.98 | 19.21 | 18.98 | 19.11 | 18.91 | 16,500 |
Nov 28, 2023 | 18.80 | 18.92 | 18.78 | 18.92 | 18.72 | 1,300 |
Nov 27, 2023 | 18.86 | 18.92 | 18.86 | 18.90 | 18.70 | 2,100 |
Nov 24, 2023 | 18.67 | 18.77 | 18.67 | 18.77 | 18.57 | 700 |
Nov 22, 2023 | 18.65 | 18.70 | 18.64 | 18.70 | 18.50 | 1,100 |
Nov 21, 2023 | 18.66 | 18.66 | 18.59 | 18.62 | 18.42 | 1,900 |
Nov 20, 2023 | 18.65 | 18.70 | 18.62 | 18.70 | 18.50 | 7,300 |
Nov 17, 2023 | 18.57 | 18.57 | 18.49 | 18.53 | 18.33 | 2,500 |
Nov 16, 2023 | 18.53 | 18.57 | 18.52 | 18.52 | 18.32 | 2,400 |
Nov 15, 2023 | 18.47 | 18.57 | 18.47 | 18.57 | 18.37 | 1,500 |
Nov 14, 2023 | 18.55 | 18.57 | 18.39 | 18.48 | 18.28 | 1,100 |
Nov 13, 2023 | 17.57 | 17.57 | 17.52 | 17.52 | 17.34 | 1,100 |
Nov 10, 2023 | 17.57 | 17.70 | 17.57 | 17.70 | 17.51 | 500 |
Nov 09, 2023 | 17.89 | 17.89 | 17.59 | 17.59 | 17.40 | 600 |
Nov 08, 2023 | 17.78 | 17.84 | 17.72 | 17.84 | 17.65 | 6,100 |
Nov 07, 2023 | 17.87 | 17.89 | 17.75 | 17.75 | 17.56 | 1,000 |
Nov 06, 2023 | 17.98 | 17.98 | 17.94 | 17.96 | 17.77 | 1,800 |
Nov 03, 2023 | 18.30 | 18.32 | 18.23 | 18.24 | 18.05 | 5,800 |
Nov 02, 2023 | 17.29 | 17.83 | 17.29 | 17.79 | 17.60 | 1,600 |
Nov 01, 2023 | 17.14 | 17.14 | 17.10 | 17.14 | 16.96 | 1,100 |
Oct 31, 2023 | 16.88 | 17.11 | 16.88 | 17.10 | 16.92 | 2,300 |
Oct 30, 2023 | 16.62 | 16.73 | 16.61 | 16.73 | 16.55 | 1,400 |
Oct 27, 2023 | 16.88 | 16.88 | 16.58 | 16.59 | 16.41 | 2,900 |
Oct 26, 2023 | 16.87 | 16.91 | 16.87 | 16.91 | 16.73 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |