Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 18.32 | 18.33 | 18.26 | 18.28 | 18.28 | 504,600 |
Mar 15, 2024 | 18.41 | 18.41 | 18.31 | 18.36 | 18.36 | 475,100 |
Mar 14, 2024 | 18.55 | 18.55 | 18.34 | 18.39 | 18.39 | 328,900 |
Mar 13, 2024 | 18.31 | 18.46 | 18.31 | 18.40 | 18.40 | 336,900 |
Mar 12, 2024 | 18.22 | 18.26 | 18.11 | 18.26 | 18.26 | 338,100 |
Mar 11, 2024 | 18.22 | 18.27 | 18.17 | 18.24 | 18.24 | 231,000 |
Mar 08, 2024 | 18.30 | 18.38 | 18.20 | 18.20 | 18.20 | 551,500 |
Mar 07, 2024 | 18.19 | 18.26 | 18.16 | 18.26 | 18.26 | 347,000 |
Mar 06, 2024 | 18.10 | 18.20 | 18.10 | 18.14 | 18.14 | 489,100 |
Mar 05, 2024 | 17.82 | 17.93 | 17.80 | 17.81 | 17.81 | 324,200 |
Mar 04, 2024 | 17.89 | 17.90 | 17.81 | 17.85 | 17.85 | 400,300 |
Mar 01, 2024 | 17.79 | 17.94 | 17.75 | 17.94 | 17.94 | 498,000 |
Feb 29, 2024 | 17.84 | 17.87 | 17.75 | 17.79 | 17.79 | 422,900 |
Feb 28, 2024 | 17.81 | 17.81 | 17.72 | 17.79 | 17.79 | 316,300 |
Feb 27, 2024 | 17.95 | 18.02 | 17.93 | 17.98 | 17.98 | 402,200 |
Feb 26, 2024 | 17.99 | 17.99 | 17.93 | 17.96 | 17.96 | 394,400 |
Feb 23, 2024 | 18.12 | 18.16 | 18.06 | 18.13 | 18.13 | 328,700 |
Feb 22, 2024 | 18.35 | 18.35 | 18.24 | 18.28 | 18.28 | 630,400 |
Feb 21, 2024 | 18.25 | 18.31 | 18.23 | 18.29 | 18.29 | 228,800 |
Feb 20, 2024 | 18.54 | 18.58 | 18.43 | 18.45 | 18.45 | 622,400 |
Feb 16, 2024 | 18.28 | 18.38 | 18.27 | 18.29 | 18.29 | 718,300 |
Feb 15, 2024 | 18.00 | 18.17 | 18.00 | 18.12 | 18.12 | 588,700 |
Feb 14, 2024 | 17.69 | 17.79 | 17.67 | 17.79 | 17.79 | 614,200 |
Feb 13, 2024 | 17.59 | 17.61 | 17.40 | 17.48 | 17.48 | 570,200 |
Feb 12, 2024 | 17.81 | 17.92 | 17.80 | 17.84 | 17.84 | 424,800 |
Feb 09, 2024 | 17.69 | 17.75 | 17.64 | 17.75 | 17.75 | 228,100 |
Feb 08, 2024 | 17.75 | 17.75 | 17.65 | 17.72 | 17.72 | 295,100 |
Feb 07, 2024 | 17.82 | 17.89 | 17.79 | 17.89 | 17.89 | 519,800 |
Feb 06, 2024 | 17.59 | 17.72 | 17.58 | 17.72 | 17.72 | 413,800 |
Feb 05, 2024 | 17.61 | 17.65 | 17.51 | 17.58 | 17.58 | 273,200 |
Feb 02, 2024 | 17.84 | 17.93 | 17.83 | 17.90 | 17.90 | 229,400 |
Feb 01, 2024 | 17.72 | 17.82 | 17.66 | 17.81 | 17.81 | 702,600 |
Jan 31, 2024 | 17.82 | 17.90 | 17.68 | 17.72 | 17.72 | 423,800 |
Jan 30, 2024 | 17.82 | 17.86 | 17.77 | 17.83 | 17.83 | 276,300 |
Jan 29, 2024 | 17.72 | 17.83 | 17.69 | 17.83 | 17.83 | 647,200 |
Jan 26, 2024 | 17.88 | 17.94 | 17.86 | 17.90 | 17.90 | 431,500 |
Jan 25, 2024 | 17.79 | 17.83 | 17.73 | 17.81 | 17.81 | 777,700 |
Jan 24, 2024 | 17.87 | 17.96 | 17.80 | 17.81 | 17.81 | 784,900 |
Jan 23, 2024 | 17.66 | 17.74 | 17.63 | 17.68 | 17.68 | 342,700 |
Jan 22, 2024 | 17.66 | 17.72 | 17.58 | 17.71 | 17.71 | 1,014,500 |
Jan 19, 2024 | 17.66 | 17.76 | 17.60 | 17.75 | 17.75 | 935,800 |
Jan 18, 2024 | 17.53 | 17.61 | 17.51 | 17.59 | 17.59 | 516,800 |
Jan 17, 2024 | 17.59 | 17.59 | 17.46 | 17.53 | 17.53 | 1,309,400 |
Jan 16, 2024 | 17.92 | 17.95 | 17.78 | 17.81 | 17.81 | 612,200 |
Jan 12, 2024 | 18.14 | 18.22 | 18.08 | 18.12 | 18.12 | 837,200 |
Jan 11, 2024 | 18.15 | 18.21 | 17.99 | 18.12 | 18.12 | 423,500 |
Jan 10, 2024 | 18.10 | 18.11 | 18.05 | 18.11 | 18.11 | 535,900 |
Jan 09, 2024 | 18.15 | 18.20 | 18.13 | 18.14 | 18.14 | 349,200 |
Jan 08, 2024 | 18.10 | 18.31 | 18.10 | 18.27 | 18.27 | 679,200 |
Jan 05, 2024 | 18.14 | 18.29 | 18.10 | 18.11 | 18.11 | 226,400 |
Jan 04, 2024 | 18.11 | 18.14 | 18.05 | 18.07 | 18.07 | 257,100 |
Jan 03, 2024 | 18.20 | 18.28 | 18.11 | 18.25 | 18.25 | 436,400 |
Jan 02, 2024 | 18.43 | 18.45 | 18.35 | 18.38 | 18.38 | 283,500 |
Dec 29, 2023 | 18.60 | 18.76 | 18.60 | 18.70 | 18.70 | 526,000 |
Dec 28, 2023 | 18.45 | 18.56 | 18.45 | 18.52 | 18.52 | 497,100 |
Dec 27, 2023 | 18.24 | 18.30 | 18.20 | 18.28 | 18.28 | 286,200 |
Dec 26, 2023 | 18.00 | 18.10 | 17.97 | 18.09 | 18.09 | 235,200 |
Dec 22, 2023 | 18.05 | 18.16 | 18.05 | 18.11 | 18.11 | 452,600 |
Dec 21, 2023 | 17.72 | 17.91 | 17.72 | 17.90 | 17.90 | 309,000 |
Dec 20, 2023 | 17.70 | 17.75 | 17.51 | 17.53 | 17.53 | 531,400 |
Dec 20, 2023 | 0.534 Dividend | |||||
Dec 19, 2023 | 18.29 | 18.38 | 18.28 | 18.37 | 17.84 | 355,300 |
Dec 18, 2023 | 18.19 | 18.20 | 18.13 | 18.20 | 17.67 | 166,700 |
Dec 15, 2023 | 18.28 | 18.28 | 18.13 | 18.14 | 17.61 | 372,900 |
Dec 14, 2023 | 18.40 | 18.51 | 18.38 | 18.45 | 17.91 | 337,800 |
Dec 13, 2023 | 18.07 | 18.43 | 18.04 | 18.42 | 17.88 | 361,700 |
Dec 12, 2023 | 18.02 | 18.11 | 17.98 | 18.11 | 17.58 | 236,300 |
Dec 11, 2023 | 17.96 | 18.02 | 17.87 | 18.02 | 17.50 | 171,100 |
Dec 08, 2023 | 18.11 | 18.21 | 18.08 | 18.19 | 17.66 | 246,900 |
Dec 07, 2023 | 17.95 | 18.02 | 17.90 | 18.01 | 17.49 | 185,600 |
Dec 06, 2023 | 18.00 | 18.06 | 17.91 | 17.93 | 17.41 | 325,200 |
Dec 05, 2023 | 17.91 | 17.97 | 17.89 | 17.94 | 17.42 | 245,500 |
Dec 04, 2023 | 17.94 | 18.05 | 17.94 | 18.03 | 17.51 | 232,700 |
Dec 01, 2023 | 17.94 | 18.20 | 17.92 | 18.19 | 17.66 | 253,800 |
Nov 30, 2023 | 18.02 | 18.02 | 17.89 | 17.97 | 17.45 | 738,200 |
Nov 29, 2023 | 18.14 | 18.20 | 18.08 | 18.11 | 17.58 | 386,300 |
Nov 28, 2023 | 17.93 | 18.05 | 17.89 | 18.02 | 17.50 | 591,300 |
Nov 27, 2023 | 18.02 | 18.04 | 17.99 | 18.01 | 17.49 | 296,600 |
Nov 24, 2023 | 18.00 | 18.06 | 17.95 | 18.06 | 17.54 | 361,800 |
Nov 22, 2023 | 18.13 | 18.16 | 18.06 | 18.09 | 17.56 | 386,200 |
Nov 21, 2023 | 18.09 | 18.79 | 17.98 | 18.04 | 17.52 | 1,530,900 |
Nov 20, 2023 | 18.10 | 18.21 | 18.06 | 18.18 | 17.65 | 575,000 |
Nov 17, 2023 | 18.13 | 18.21 | 18.12 | 18.20 | 17.67 | 210,800 |
Nov 16, 2023 | 18.12 | 18.18 | 18.05 | 18.08 | 17.55 | 413,500 |
Nov 15, 2023 | 17.97 | 18.07 | 17.95 | 17.98 | 17.46 | 740,500 |
Nov 14, 2023 | 18.12 | 18.21 | 18.07 | 18.20 | 17.67 | 390,600 |
Nov 13, 2023 | 18.02 | 18.15 | 17.97 | 18.14 | 17.61 | 245,600 |
Nov 10, 2023 | 17.94 | 18.01 | 17.85 | 18.00 | 17.48 | 195,300 |
Nov 09, 2023 | 18.19 | 18.23 | 18.00 | 18.02 | 17.50 | 739,000 |
Nov 08, 2023 | 18.06 | 18.08 | 17.98 | 18.02 | 17.50 | 194,900 |
Nov 07, 2023 | 18.27 | 18.32 | 18.20 | 18.27 | 17.74 | 285,900 |
Nov 06, 2023 | 18.45 | 18.45 | 18.36 | 18.39 | 17.86 | 469,900 |
Nov 03, 2023 | 18.11 | 18.32 | 18.11 | 18.28 | 17.75 | 274,700 |
Nov 02, 2023 | 17.66 | 17.74 | 17.64 | 17.74 | 17.22 | 316,000 |
Nov 01, 2023 | 17.50 | 17.64 | 17.46 | 17.60 | 17.09 | 594,900 |
Oct 31, 2023 | 17.52 | 17.52 | 17.43 | 17.52 | 17.01 | 190,200 |
Oct 30, 2023 | 17.49 | 17.56 | 17.41 | 17.54 | 17.03 | 212,500 |
Oct 27, 2023 | 17.41 | 17.41 | 17.22 | 17.23 | 16.73 | 433,400 |
Oct 26, 2023 | 17.51 | 17.56 | 17.44 | 17.49 | 16.98 | 148,400 |
Oct 25, 2023 | 17.67 | 17.67 | 17.53 | 17.56 | 17.05 | 299,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |