Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.04 | 21.10 | 20.36 | 20.46 | 20.46 | 706,261 |
Mar 27, 2024 | 20.76 | 21.14 | 20.68 | 21.05 | 21.05 | 129,292 |
Mar 26, 2024 | 20.85 | 20.96 | 20.76 | 20.76 | 20.76 | 109,849 |
Mar 25, 2024 | 20.82 | 20.88 | 20.75 | 20.79 | 20.79 | 66,772 |
Mar 22, 2024 | 20.95 | 21.01 | 20.78 | 20.86 | 20.86 | 81,369 |
Mar 21, 2024 | 20.85 | 21.04 | 20.77 | 20.85 | 20.85 | 121,943 |
Mar 20, 2024 | 20.63 | 20.79 | 20.63 | 20.69 | 20.69 | 143,852 |
Mar 19, 2024 | 20.42 | 20.71 | 20.40 | 20.65 | 20.65 | 92,934 |
Mar 18, 2024 | 20.43 | 20.56 | 20.33 | 20.42 | 20.42 | 79,788 |
Mar 15, 2024 | 20.38 | 20.49 | 20.26 | 20.35 | 20.35 | 49,298 |
Mar 14, 2024 | 20.51 | 20.58 | 20.38 | 20.42 | 20.42 | 131,863 |
Mar 13, 2024 | 20.60 | 20.90 | 20.55 | 20.56 | 20.56 | 97,495 |
Mar 12, 2024 | 20.57 | 20.72 | 20.39 | 20.60 | 20.60 | 115,458 |
Mar 11, 2024 | 20.59 | 20.69 | 20.50 | 20.50 | 20.50 | 65,461 |
Mar 08, 2024 | 20.75 | 20.78 | 20.58 | 20.59 | 20.59 | 132,522 |
Mar 07, 2024 | 20.72 | 20.78 | 20.54 | 20.62 | 20.62 | 122,889 |
Mar 06, 2024 | 20.63 | 20.81 | 20.58 | 20.58 | 20.58 | 146,285 |
Mar 05, 2024 | 20.51 | 20.61 | 20.48 | 20.55 | 20.55 | 125,542 |
Mar 04, 2024 | 20.48 | 20.66 | 20.47 | 20.50 | 20.50 | 111,420 |
Mar 01, 2024 | 20.55 | 20.79 | 20.33 | 20.50 | 20.50 | 154,535 |
Feb 29, 2024 | 19.96 | 20.62 | 19.81 | 20.56 | 20.56 | 334,881 |
Feb 28, 2024 | 20.04 | 20.04 | 19.76 | 19.84 | 19.84 | 425,858 |
Feb 27, 2024 | 20.13 | 20.24 | 19.95 | 19.97 | 19.97 | 143,775 |
Feb 26, 2024 | 20.19 | 20.22 | 20.08 | 20.15 | 20.15 | 79,215 |
Feb 23, 2024 | 20.24 | 20.29 | 20.10 | 20.10 | 20.10 | 204,646 |
Feb 22, 2024 | 20.16 | 20.23 | 20.05 | 20.12 | 20.12 | 109,856 |
Feb 21, 2024 | 20.26 | 20.45 | 19.96 | 19.99 | 19.99 | 119,234 |
Feb 20, 2024 | 19.89 | 20.44 | 19.67 | 20.31 | 20.31 | 142,658 |
Feb 16, 2024 | 19.70 | 19.90 | 19.59 | 19.85 | 19.85 | 105,650 |
Feb 15, 2024 | 19.75 | 20.02 | 19.70 | 19.83 | 19.83 | 93,534 |
Feb 14, 2024 | 19.77 | 20.09 | 19.66 | 19.69 | 19.69 | 151,073 |
Feb 14, 2024 | 0.3125 Dividend | |||||
Feb 13, 2024 | 20.21 | 20.35 | 20.05 | 20.08 | 19.77 | 64,303 |
Feb 12, 2024 | 20.38 | 20.48 | 20.36 | 20.45 | 20.13 | 127,123 |
Feb 09, 2024 | 20.39 | 20.45 | 20.24 | 20.41 | 20.09 | 175,868 |
Feb 08, 2024 | 20.31 | 20.52 | 20.22 | 20.31 | 19.99 | 131,462 |
Feb 07, 2024 | 20.34 | 20.60 | 20.13 | 20.41 | 20.09 | 91,165 |
Feb 06, 2024 | 20.22 | 20.41 | 20.16 | 20.34 | 20.02 | 200,731 |
Feb 05, 2024 | 20.50 | 20.52 | 20.25 | 20.32 | 20.00 | 75,538 |
Feb 02, 2024 | 20.45 | 20.66 | 20.27 | 20.64 | 20.32 | 82,303 |
Feb 01, 2024 | 20.45 | 20.78 | 20.07 | 20.71 | 20.39 | 133,807 |
Jan 31, 2024 | 20.49 | 20.62 | 20.15 | 20.32 | 20.00 | 158,847 |
Jan 30, 2024 | 20.50 | 20.64 | 20.40 | 20.59 | 20.27 | 100,859 |
Jan 29, 2024 | 20.28 | 20.49 | 20.28 | 20.45 | 20.13 | 207,714 |
Jan 26, 2024 | 20.23 | 20.39 | 20.14 | 20.28 | 19.96 | 141,447 |
Jan 25, 2024 | 19.90 | 20.34 | 19.90 | 20.23 | 19.92 | 130,887 |
Jan 24, 2024 | 19.87 | 19.93 | 19.77 | 19.87 | 19.56 | 150,121 |
Jan 23, 2024 | 19.77 | 19.87 | 19.74 | 19.77 | 19.46 | 128,021 |
Jan 22, 2024 | 19.63 | 19.88 | 19.54 | 19.83 | 19.52 | 109,378 |
Jan 19, 2024 | 19.26 | 19.61 | 19.12 | 19.59 | 19.29 | 80,790 |
Jan 18, 2024 | 19.47 | 19.53 | 19.16 | 19.26 | 18.96 | 105,991 |
Jan 17, 2024 | 19.50 | 19.63 | 19.35 | 19.45 | 19.15 | 115,601 |
Jan 16, 2024 | 19.62 | 19.87 | 19.53 | 19.63 | 19.32 | 219,639 |
Jan 12, 2024 | 19.52 | 19.67 | 19.51 | 19.66 | 19.35 | 79,070 |
Jan 11, 2024 | 19.40 | 19.58 | 19.21 | 19.45 | 19.15 | 130,314 |
Jan 10, 2024 | 19.15 | 19.48 | 19.15 | 19.41 | 19.11 | 98,547 |
Jan 09, 2024 | 18.75 | 19.21 | 18.71 | 19.19 | 18.89 | 119,630 |
Jan 08, 2024 | 18.65 | 18.87 | 18.62 | 18.84 | 18.55 | 112,461 |
Jan 05, 2024 | 18.74 | 18.89 | 18.48 | 18.65 | 18.36 | 159,118 |
Jan 04, 2024 | 18.64 | 18.85 | 18.52 | 18.73 | 18.44 | 99,272 |
Jan 03, 2024 | 18.56 | 18.77 | 18.20 | 18.64 | 18.35 | 133,403 |
Jan 02, 2024 | 18.44 | 18.70 | 18.33 | 18.64 | 18.35 | 145,602 |
Dec 29, 2023 | 18.61 | 18.68 | 18.31 | 18.45 | 18.16 | 256,710 |
Dec 28, 2023 | 18.70 | 18.81 | 18.63 | 18.63 | 18.34 | 174,355 |
Dec 27, 2023 | 18.72 | 18.82 | 18.57 | 18.70 | 18.41 | 167,698 |
Dec 26, 2023 | 18.71 | 18.83 | 18.65 | 18.69 | 18.40 | 112,107 |
Dec 22, 2023 | 18.85 | 18.89 | 18.65 | 18.67 | 18.38 | 173,219 |
Dec 21, 2023 | 18.86 | 19.04 | 18.70 | 18.79 | 18.50 | 150,122 |
Dec 20, 2023 | 18.84 | 19.09 | 18.70 | 18.80 | 18.51 | 180,484 |
Dec 19, 2023 | 18.77 | 19.00 | 18.77 | 18.87 | 18.58 | 197,054 |
Dec 18, 2023 | 18.85 | 19.06 | 18.68 | 18.75 | 18.46 | 212,195 |
Dec 15, 2023 | 19.30 | 19.38 | 18.89 | 18.92 | 18.63 | 256,781 |
Dec 14, 2023 | 18.86 | 19.52 | 18.80 | 19.28 | 18.98 | 248,830 |
Dec 13, 2023 | 18.25 | 18.73 | 18.13 | 18.64 | 18.35 | 292,869 |
Dec 12, 2023 | 18.13 | 18.35 | 18.06 | 18.24 | 17.96 | 151,128 |
Dec 11, 2023 | 18.39 | 18.50 | 18.09 | 18.23 | 17.95 | 231,406 |
Dec 08, 2023 | 18.46 | 18.50 | 18.16 | 18.46 | 18.17 | 156,765 |
Dec 07, 2023 | 18.29 | 18.60 | 18.29 | 18.54 | 18.25 | 190,260 |
Dec 06, 2023 | 18.35 | 18.46 | 18.23 | 18.30 | 18.02 | 187,762 |
Dec 05, 2023 | 18.22 | 18.49 | 18.22 | 18.26 | 17.98 | 277,164 |
Dec 04, 2023 | 18.34 | 18.54 | 18.10 | 18.25 | 17.97 | 163,267 |
Dec 01, 2023 | 18.29 | 18.53 | 18.27 | 18.49 | 18.20 | 377,565 |
Nov 30, 2023 | 17.90 | 18.44 | 17.85 | 18.14 | 17.86 | 476,840 |
Nov 29, 2023 | 18.03 | 18.15 | 17.86 | 17.88 | 17.60 | 263,702 |
Nov 28, 2023 | 18.05 | 18.21 | 17.87 | 17.94 | 17.66 | 356,733 |
Nov 27, 2023 | 17.86 | 18.15 | 17.76 | 18.14 | 17.86 | 103,237 |
Nov 24, 2023 | 17.80 | 17.92 | 17.71 | 17.87 | 17.59 | 42,217 |
Nov 22, 2023 | 18.01 | 18.13 | 17.60 | 17.80 | 17.52 | 154,157 |
Nov 21, 2023 | 18.06 | 18.15 | 17.95 | 17.97 | 17.69 | 101,360 |
Nov 20, 2023 | 18.15 | 18.23 | 18.02 | 18.16 | 17.88 | 118,686 |
Nov 17, 2023 | 18.11 | 18.31 | 18.06 | 18.14 | 17.86 | 139,537 |
Nov 16, 2023 | 18.01 | 18.14 | 17.97 | 18.12 | 17.84 | 201,953 |
Nov 15, 2023 | 18.00 | 18.02 | 17.83 | 17.99 | 17.71 | 124,061 |
Nov 15, 2023 | 0.3125 Dividend | |||||
Nov 14, 2023 | 18.15 | 18.50 | 18.15 | 18.29 | 17.70 | 163,096 |
Nov 13, 2023 | 17.62 | 17.95 | 17.50 | 17.91 | 17.33 | 95,336 |
Nov 10, 2023 | 17.57 | 17.75 | 17.53 | 17.67 | 17.10 | 131,288 |
Nov 09, 2023 | 17.71 | 17.86 | 17.41 | 17.45 | 16.88 | 140,666 |
Nov 08, 2023 | 17.82 | 17.93 | 17.59 | 17.76 | 17.18 | 65,464 |
Nov 07, 2023 | 17.89 | 17.93 | 17.74 | 17.82 | 17.24 | 102,306 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |