Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 20.21 | 20.65 | 20.20 | 20.64 | 20.64 | 149,319 |
Mar 26, 2024 | 20.31 | 20.33 | 20.17 | 20.22 | 20.22 | 53,384 |
Mar 25, 2024 | 20.35 | 20.35 | 20.21 | 20.25 | 20.25 | 59,266 |
Mar 22, 2024 | 20.40 | 20.45 | 20.15 | 20.38 | 20.38 | 86,311 |
Mar 21, 2024 | 20.30 | 20.46 | 20.26 | 20.33 | 20.33 | 71,636 |
Mar 20, 2024 | 20.21 | 20.28 | 20.14 | 20.21 | 20.21 | 66,510 |
Mar 19, 2024 | 20.13 | 20.18 | 20.07 | 20.18 | 20.18 | 68,283 |
Mar 18, 2024 | 20.20 | 20.20 | 20.01 | 20.06 | 20.06 | 111,062 |
Mar 15, 2024 | 20.14 | 20.22 | 19.99 | 20.10 | 20.10 | 50,536 |
Mar 14, 2024 | 20.36 | 20.36 | 20.15 | 20.20 | 20.20 | 47,410 |
Mar 13, 2024 | 20.47 | 20.52 | 20.36 | 20.36 | 20.36 | 93,072 |
Mar 12, 2024 | 20.49 | 20.55 | 20.38 | 20.49 | 20.49 | 55,732 |
Mar 11, 2024 | 20.50 | 20.53 | 20.41 | 20.50 | 20.50 | 47,511 |
Mar 08, 2024 | 20.39 | 20.52 | 20.35 | 20.52 | 20.52 | 48,124 |
Mar 07, 2024 | 20.35 | 20.44 | 20.30 | 20.33 | 20.33 | 53,487 |
Mar 06, 2024 | 20.17 | 20.38 | 20.13 | 20.30 | 20.30 | 169,785 |
Mar 05, 2024 | 20.16 | 20.18 | 20.07 | 20.16 | 20.16 | 61,873 |
Mar 04, 2024 | 20.14 | 20.25 | 20.12 | 20.15 | 20.15 | 105,576 |
Mar 01, 2024 | 20.34 | 20.34 | 20.10 | 20.15 | 20.15 | 92,356 |
Feb 29, 2024 | 20.16 | 20.38 | 19.95 | 20.34 | 20.34 | 180,926 |
Feb 28, 2024 | 20.11 | 20.18 | 20.04 | 20.09 | 20.09 | 67,676 |
Feb 27, 2024 | 20.21 | 20.22 | 20.09 | 20.12 | 20.12 | 92,740 |
Feb 26, 2024 | 20.03 | 20.25 | 19.95 | 20.24 | 20.24 | 106,961 |
Feb 23, 2024 | 19.79 | 20.07 | 19.79 | 20.06 | 20.06 | 46,445 |
Feb 22, 2024 | 19.84 | 19.86 | 19.76 | 19.82 | 19.82 | 34,588 |
Feb 21, 2024 | 19.85 | 19.87 | 19.66 | 19.71 | 19.71 | 57,972 |
Feb 20, 2024 | 19.74 | 19.90 | 19.74 | 19.79 | 19.79 | 100,540 |
Feb 16, 2024 | 19.65 | 19.78 | 19.65 | 19.76 | 19.76 | 55,334 |
Feb 15, 2024 | 19.67 | 19.81 | 19.59 | 19.76 | 19.76 | 71,953 |
Feb 14, 2024 | 19.74 | 19.80 | 19.59 | 19.65 | 19.65 | 89,095 |
Feb 13, 2024 | 19.77 | 19.85 | 19.61 | 19.66 | 19.66 | 133,153 |
Feb 12, 2024 | 20.04 | 20.06 | 19.97 | 20.01 | 20.01 | 65,299 |
Feb 09, 2024 | 19.83 | 20.07 | 19.81 | 20.04 | 20.04 | 74,586 |
Feb 08, 2024 | 19.81 | 19.84 | 19.67 | 19.84 | 19.84 | 59,377 |
Feb 07, 2024 | 19.79 | 19.86 | 19.73 | 19.84 | 19.84 | 26,089 |
Feb 06, 2024 | 19.64 | 19.81 | 19.64 | 19.75 | 19.75 | 89,666 |
Feb 05, 2024 | 19.87 | 19.89 | 19.64 | 19.64 | 19.64 | 94,409 |
Feb 02, 2024 | 19.84 | 20.03 | 19.84 | 19.96 | 19.96 | 45,824 |
Feb 01, 2024 | 20.02 | 20.16 | 19.89 | 20.07 | 20.07 | 65,008 |
Jan 31, 2024 | 19.90 | 20.04 | 19.85 | 19.91 | 19.91 | 114,183 |
Jan 30, 2024 | 19.71 | 19.94 | 19.70 | 19.94 | 19.94 | 79,623 |
Jan 29, 2024 | 19.70 | 19.80 | 19.69 | 19.76 | 19.76 | 47,367 |
Jan 26, 2024 | 19.66 | 19.69 | 19.58 | 19.66 | 19.66 | 26,137 |
Jan 25, 2024 | 19.51 | 19.73 | 19.49 | 19.62 | 19.62 | 64,794 |
Jan 24, 2024 | 19.43 | 19.51 | 19.41 | 19.43 | 19.43 | 30,520 |
Jan 23, 2024 | 19.41 | 19.48 | 19.29 | 19.38 | 19.38 | 52,505 |
Jan 22, 2024 | 19.24 | 19.44 | 19.23 | 19.36 | 19.36 | 81,253 |
Jan 19, 2024 | 19.12 | 19.23 | 19.00 | 19.23 | 19.23 | 49,201 |
Jan 18, 2024 | 19.21 | 19.21 | 18.94 | 19.08 | 19.08 | 64,288 |
Jan 17, 2024 | 19.15 | 19.20 | 19.10 | 19.11 | 19.11 | 123,873 |
Jan 16, 2024 | 19.33 | 19.42 | 18.72 | 19.23 | 19.23 | 66,173 |
Jan 12, 2024 | 19.44 | 19.48 | 19.40 | 19.40 | 19.40 | 34,738 |
Jan 11, 2024 | 19.46 | 19.46 | 19.29 | 19.42 | 19.42 | 129,872 |
Jan 11, 2024 | 0.273438 Dividend | |||||
Jan 10, 2024 | 19.62 | 19.77 | 19.62 | 19.68 | 19.41 | 50,608 |
Jan 09, 2024 | 19.53 | 19.66 | 19.50 | 19.64 | 19.37 | 36,265 |
Jan 08, 2024 | 19.43 | 19.55 | 19.34 | 19.55 | 19.28 | 25,264 |
Jan 05, 2024 | 19.44 | 19.61 | 19.29 | 19.32 | 19.05 | 32,956 |
Jan 04, 2024 | 19.37 | 19.52 | 19.33 | 19.40 | 19.13 | 31,102 |
Jan 03, 2024 | 19.34 | 19.52 | 19.17 | 19.36 | 19.09 | 59,243 |
Jan 02, 2024 | 19.37 | 19.49 | 19.30 | 19.41 | 19.14 | 54,806 |
Dec 29, 2023 | 19.62 | 19.65 | 19.30 | 19.44 | 19.17 | 144,522 |
Dec 28, 2023 | 19.70 | 19.73 | 19.53 | 19.54 | 19.27 | 68,700 |
Dec 27, 2023 | 19.56 | 19.73 | 19.53 | 19.71 | 19.44 | 89,271 |
Dec 26, 2023 | 19.65 | 19.68 | 19.56 | 19.59 | 19.32 | 55,052 |
Dec 22, 2023 | 19.62 | 19.70 | 19.52 | 19.57 | 19.30 | 56,741 |
Dec 21, 2023 | 19.56 | 19.65 | 19.43 | 19.59 | 19.32 | 111,468 |
Dec 20, 2023 | 19.40 | 19.58 | 19.32 | 19.55 | 19.28 | 171,207 |
Dec 19, 2023 | 19.20 | 19.44 | 19.19 | 19.40 | 19.13 | 159,740 |
Dec 18, 2023 | 19.18 | 19.28 | 19.13 | 19.23 | 18.96 | 177,428 |
Dec 15, 2023 | 19.36 | 19.45 | 19.24 | 19.28 | 19.01 | 122,765 |
Dec 14, 2023 | 19.02 | 19.44 | 19.01 | 19.36 | 19.09 | 206,796 |
Dec 13, 2023 | 18.48 | 19.00 | 18.46 | 18.89 | 18.63 | 118,439 |
Dec 12, 2023 | 18.33 | 18.50 | 18.33 | 18.48 | 18.22 | 183,890 |
Dec 11, 2023 | 18.50 | 18.55 | 18.30 | 18.42 | 18.16 | 82,905 |
Dec 08, 2023 | 18.67 | 18.71 | 18.51 | 18.60 | 18.34 | 93,666 |
Dec 07, 2023 | 18.65 | 18.80 | 18.58 | 18.72 | 18.46 | 80,852 |
Dec 06, 2023 | 18.57 | 18.64 | 18.53 | 18.58 | 18.32 | 86,975 |
Dec 05, 2023 | 18.47 | 18.61 | 18.47 | 18.54 | 18.28 | 75,503 |
Dec 04, 2023 | 18.51 | 18.58 | 18.33 | 18.47 | 18.21 | 75,060 |
Dec 01, 2023 | 18.35 | 18.63 | 18.35 | 18.60 | 18.34 | 69,949 |
Nov 30, 2023 | 18.57 | 18.58 | 18.30 | 18.35 | 18.10 | 176,442 |
Nov 29, 2023 | 18.25 | 18.57 | 18.25 | 18.50 | 18.24 | 100,913 |
Nov 28, 2023 | 18.15 | 18.29 | 18.06 | 18.22 | 17.97 | 51,721 |
Nov 27, 2023 | 17.97 | 18.21 | 17.93 | 18.17 | 17.91 | 77,962 |
Nov 24, 2023 | 17.84 | 17.98 | 17.81 | 17.92 | 17.67 | 34,684 |
Nov 22, 2023 | 18.11 | 18.16 | 17.81 | 17.97 | 17.72 | 55,653 |
Nov 21, 2023 | 18.10 | 18.19 | 17.98 | 18.04 | 17.79 | 69,266 |
Nov 20, 2023 | 18.06 | 18.15 | 18.04 | 18.09 | 17.84 | 67,910 |
Nov 17, 2023 | 18.17 | 18.28 | 18.13 | 18.13 | 17.88 | 70,948 |
Nov 16, 2023 | 18.09 | 18.16 | 17.94 | 18.15 | 17.90 | 59,513 |
Nov 15, 2023 | 17.86 | 18.07 | 17.86 | 17.99 | 17.74 | 82,063 |
Nov 14, 2023 | 18.03 | 18.20 | 17.93 | 17.98 | 17.73 | 84,052 |
Nov 13, 2023 | 17.65 | 17.80 | 17.56 | 17.67 | 17.42 | 48,430 |
Nov 10, 2023 | 17.64 | 17.71 | 17.60 | 17.65 | 17.40 | 35,126 |
Nov 09, 2023 | 17.88 | 17.95 | 17.55 | 17.56 | 17.32 | 67,626 |
Nov 08, 2023 | 17.92 | 18.06 | 17.86 | 17.91 | 17.66 | 112,071 |
Nov 07, 2023 | 18.12 | 18.12 | 17.87 | 17.94 | 17.69 | 70,526 |
Nov 06, 2023 | 18.14 | 18.17 | 18.01 | 18.08 | 17.83 | 125,074 |
Nov 03, 2023 | 18.14 | 18.47 | 18.01 | 18.18 | 17.92 | 120,097 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |