Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 16.50 | 16.61 | 16.46 | 16.61 | 16.61 | 143,337 |
Mar 27, 2024 | 16.28 | 16.45 | 16.27 | 16.45 | 16.45 | 407,500 |
Mar 26, 2024 | 16.25 | 16.42 | 16.17 | 16.41 | 16.41 | 410,600 |
Mar 25, 2024 | 16.01 | 16.33 | 15.93 | 16.23 | 16.23 | 845,300 |
Mar 22, 2024 | 16.10 | 16.30 | 15.97 | 15.98 | 15.98 | 1,569,200 |
Mar 21, 2024 | 14.94 | 16.04 | 14.81 | 16.03 | 16.03 | 5,005,200 |
Mar 20, 2024 | 14.46 | 14.84 | 14.10 | 14.69 | 14.69 | 3,788,800 |
Mar 19, 2024 | 15.25 | 15.88 | 15.25 | 15.40 | 15.40 | 1,384,000 |
Mar 18, 2024 | 16.27 | 16.38 | 15.43 | 15.48 | 15.48 | 1,601,200 |
Mar 15, 2024 | 17.68 | 17.80 | 16.38 | 16.42 | 16.42 | 3,095,400 |
Mar 14, 2024 | 17.75 | 17.86 | 17.73 | 17.85 | 17.85 | 786,200 |
Mar 13, 2024 | 17.80 | 17.83 | 17.66 | 17.75 | 17.75 | 2,995,300 |
Mar 12, 2024 | 17.77 | 17.80 | 17.77 | 17.79 | 17.79 | 444,900 |
Mar 11, 2024 | 17.80 | 17.81 | 17.78 | 17.79 | 17.79 | 503,300 |
Mar 08, 2024 | 17.77 | 17.81 | 17.77 | 17.80 | 17.80 | 1,909,800 |
Mar 07, 2024 | 17.78 | 17.82 | 17.76 | 17.77 | 17.77 | 3,950,300 |
Mar 06, 2024 | 17.72 | 17.80 | 17.72 | 17.79 | 17.79 | 1,737,600 |
Mar 05, 2024 | 17.72 | 17.77 | 17.72 | 17.74 | 17.74 | 1,870,600 |
Mar 04, 2024 | 17.70 | 17.74 | 17.68 | 17.73 | 17.73 | 3,211,400 |
Mar 01, 2024 | 17.71 | 17.75 | 17.64 | 17.64 | 17.64 | 1,060,400 |
Feb 29, 2024 | 17.70 | 17.73 | 17.70 | 17.71 | 17.71 | 1,178,400 |
Feb 28, 2024 | 17.71 | 17.74 | 17.70 | 17.73 | 17.73 | 3,658,300 |
Feb 27, 2024 | 17.72 | 17.74 | 17.67 | 17.70 | 17.70 | 1,870,700 |
Feb 26, 2024 | 17.75 | 17.76 | 17.74 | 17.75 | 17.75 | 877,000 |
Feb 23, 2024 | 17.75 | 17.76 | 17.73 | 17.75 | 17.75 | 705,300 |
Feb 22, 2024 | 17.75 | 17.77 | 17.73 | 17.75 | 17.75 | 1,363,800 |
Feb 21, 2024 | 17.81 | 17.81 | 17.75 | 17.76 | 17.76 | 953,000 |
Feb 20, 2024 | 17.74 | 17.85 | 17.72 | 17.78 | 17.78 | 4,140,500 |
Feb 16, 2024 | 17.75 | 17.77 | 17.74 | 17.74 | 17.74 | 728,300 |
Feb 15, 2024 | 17.74 | 17.80 | 17.73 | 17.77 | 17.77 | 992,600 |
Feb 14, 2024 | 17.81 | 17.82 | 17.72 | 17.76 | 17.76 | 2,475,100 |
Feb 13, 2024 | 17.80 | 17.83 | 17.75 | 17.82 | 17.82 | 1,813,400 |
Feb 12, 2024 | 17.79 | 17.84 | 17.77 | 17.82 | 17.82 | 2,550,500 |
Feb 09, 2024 | 17.79 | 17.81 | 17.76 | 17.81 | 17.81 | 1,205,300 |
Feb 08, 2024 | 17.75 | 17.79 | 17.75 | 17.78 | 17.78 | 2,325,600 |
Feb 07, 2024 | 17.74 | 17.81 | 17.72 | 17.80 | 17.80 | 2,237,500 |
Feb 06, 2024 | 17.71 | 17.75 | 17.70 | 17.75 | 17.75 | 2,098,800 |
Feb 05, 2024 | 17.73 | 17.73 | 17.70 | 17.71 | 17.71 | 1,292,500 |
Feb 02, 2024 | 17.73 | 17.73 | 17.71 | 17.72 | 17.72 | 1,008,500 |
Feb 01, 2024 | 17.74 | 17.78 | 17.68 | 17.73 | 17.73 | 2,393,200 |
Jan 31, 2024 | 17.66 | 17.69 | 17.65 | 17.65 | 17.65 | 1,061,700 |
Jan 30, 2024 | 17.67 | 17.69 | 17.65 | 17.69 | 17.69 | 598,000 |
Jan 29, 2024 | 17.67 | 17.69 | 17.63 | 17.67 | 17.67 | 550,800 |
Jan 26, 2024 | 17.64 | 17.69 | 17.63 | 17.68 | 17.68 | 933,900 |
Jan 25, 2024 | 17.65 | 17.66 | 17.61 | 17.64 | 17.64 | 1,933,900 |
Jan 24, 2024 | 17.65 | 17.73 | 17.62 | 17.62 | 17.62 | 1,260,800 |
Jan 23, 2024 | 17.63 | 17.64 | 17.60 | 17.61 | 17.61 | 966,100 |
Jan 22, 2024 | 17.62 | 17.63 | 17.60 | 17.60 | 17.60 | 1,176,900 |
Jan 19, 2024 | 17.63 | 17.63 | 17.59 | 17.60 | 17.60 | 1,105,500 |
Jan 18, 2024 | 17.62 | 17.62 | 17.59 | 17.61 | 17.61 | 749,500 |
Jan 17, 2024 | 17.58 | 17.63 | 17.56 | 17.61 | 17.61 | 1,307,100 |
Jan 16, 2024 | 17.62 | 17.62 | 17.55 | 17.56 | 17.56 | 1,073,400 |
Jan 12, 2024 | 17.63 | 17.65 | 17.54 | 17.56 | 17.56 | 2,336,200 |
Jan 11, 2024 | 17.60 | 17.63 | 17.59 | 17.60 | 17.60 | 1,356,700 |
Jan 10, 2024 | 17.63 | 17.64 | 17.60 | 17.63 | 17.63 | 1,270,700 |
Jan 09, 2024 | 17.63 | 17.65 | 17.57 | 17.64 | 17.64 | 1,097,000 |
Jan 08, 2024 | 17.62 | 17.65 | 17.58 | 17.61 | 17.61 | 1,016,600 |
Jan 05, 2024 | 17.58 | 17.63 | 17.57 | 17.60 | 17.60 | 1,158,800 |
Jan 04, 2024 | 17.62 | 17.63 | 17.57 | 17.59 | 17.59 | 1,327,100 |
Jan 03, 2024 | 17.62 | 17.65 | 17.59 | 17.61 | 17.61 | 1,178,700 |
Jan 02, 2024 | 17.59 | 17.65 | 17.57 | 17.58 | 17.58 | 1,034,000 |
Dec 29, 2023 | 17.62 | 17.65 | 17.59 | 17.59 | 17.59 | 1,148,200 |
Dec 28, 2023 | 17.61 | 17.70 | 17.61 | 17.62 | 17.62 | 1,169,200 |
Dec 27, 2023 | 17.63 | 17.64 | 17.57 | 17.59 | 17.59 | 926,400 |
Dec 26, 2023 | 17.58 | 17.70 | 17.55 | 17.60 | 17.60 | 2,013,500 |
Dec 22, 2023 | 17.72 | 17.78 | 17.69 | 17.72 | 17.72 | 685,200 |
Dec 21, 2023 | 17.61 | 17.72 | 17.59 | 17.72 | 17.72 | 1,037,100 |
Dec 20, 2023 | 17.61 | 17.67 | 17.59 | 17.61 | 17.61 | 1,619,000 |
Dec 19, 2023 | 17.58 | 17.64 | 17.58 | 17.64 | 17.64 | 2,091,000 |
Dec 18, 2023 | 17.57 | 17.72 | 17.56 | 17.59 | 17.59 | 2,537,000 |
Dec 15, 2023 | 17.51 | 17.60 | 17.51 | 17.54 | 17.54 | 1,773,300 |
Dec 14, 2023 | 17.55 | 17.57 | 17.52 | 17.55 | 17.55 | 1,834,800 |
Dec 13, 2023 | 17.50 | 17.55 | 17.49 | 17.55 | 17.55 | 1,148,600 |
Dec 12, 2023 | 17.45 | 17.52 | 17.45 | 17.50 | 17.50 | 1,330,900 |
Dec 12, 2023 | 0.57 Dividend | |||||
Dec 11, 2023 | 17.96 | 17.96 | 17.91 | 17.94 | 17.37 | 1,873,600 |
Dec 08, 2023 | 17.98 | 17.98 | 17.90 | 17.94 | 17.37 | 1,735,900 |
Dec 07, 2023 | 17.97 | 17.98 | 17.94 | 17.96 | 17.39 | 1,583,200 |
Dec 06, 2023 | 17.97 | 17.98 | 17.94 | 17.95 | 17.38 | 2,846,200 |
Dec 05, 2023 | 17.95 | 18.00 | 17.94 | 17.99 | 17.42 | 1,120,700 |
Dec 04, 2023 | 18.00 | 18.02 | 17.95 | 17.97 | 17.40 | 2,000,300 |
Dec 01, 2023 | 17.97 | 18.02 | 17.97 | 18.00 | 17.43 | 1,388,000 |
Nov 30, 2023 | 17.96 | 18.00 | 17.95 | 17.99 | 17.42 | 1,805,800 |
Nov 29, 2023 | 18.05 | 18.05 | 17.95 | 17.95 | 17.38 | 3,082,500 |
Nov 28, 2023 | 18.16 | 18.17 | 18.13 | 18.14 | 17.56 | 923,100 |
Nov 27, 2023 | 18.13 | 18.17 | 18.07 | 18.13 | 17.55 | 1,947,400 |
Nov 24, 2023 | 18.15 | 18.20 | 18.14 | 18.16 | 17.58 | 708,400 |
Nov 22, 2023 | 18.05 | 18.09 | 18.05 | 18.07 | 17.50 | 1,838,300 |
Nov 21, 2023 | 18.02 | 18.08 | 18.02 | 18.05 | 17.48 | 1,981,200 |
Nov 20, 2023 | 18.03 | 18.06 | 18.00 | 18.03 | 17.46 | 1,043,600 |
Nov 17, 2023 | 18.00 | 18.09 | 18.00 | 18.03 | 17.46 | 1,138,400 |
Nov 16, 2023 | 17.99 | 18.04 | 17.98 | 18.01 | 17.44 | 2,057,600 |
Nov 15, 2023 | 18.08 | 18.12 | 18.00 | 18.00 | 17.43 | 2,431,800 |
Nov 14, 2023 | 18.02 | 18.07 | 17.94 | 18.03 | 17.46 | 2,504,200 |
Nov 13, 2023 | 17.97 | 18.02 | 17.96 | 17.98 | 17.41 | 1,218,600 |
Nov 10, 2023 | 17.94 | 18.03 | 17.94 | 18.01 | 17.44 | 1,518,600 |
Nov 09, 2023 | 17.94 | 18.04 | 17.94 | 17.99 | 17.42 | 2,051,100 |
Nov 08, 2023 | 17.99 | 18.02 | 17.93 | 17.97 | 17.40 | 2,093,900 |
Nov 07, 2023 | 17.89 | 18.06 | 17.78 | 17.96 | 17.39 | 2,011,100 |
Nov 06, 2023 | 18.06 | 18.06 | 17.88 | 17.95 | 17.38 | 1,476,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |