Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 18.60 | 18.90 | 18.52 | 18.90 | 18.90 | 55,358 |
Apr 22, 2024 | 18.35 | 18.52 | 18.35 | 18.50 | 18.50 | 56,086 |
Apr 19, 2024 | 18.35 | 18.45 | 18.28 | 18.37 | 18.37 | 77,122 |
Apr 18, 2024 | 18.41 | 18.49 | 18.31 | 18.36 | 18.36 | 58,044 |
Apr 17, 2024 | 18.40 | 18.56 | 18.33 | 18.45 | 18.45 | 51,345 |
Apr 16, 2024 | 18.15 | 18.40 | 18.07 | 18.29 | 18.29 | 87,346 |
Apr 15, 2024 | 18.53 | 18.54 | 18.14 | 18.21 | 18.21 | 192,798 |
Apr 12, 2024 | 18.80 | 18.80 | 18.49 | 18.52 | 18.52 | 58,046 |
Apr 11, 2024 | 18.80 | 18.80 | 18.37 | 18.72 | 18.72 | 96,646 |
Apr 10, 2024 | 19.20 | 19.20 | 18.60 | 18.80 | 18.80 | 98,379 |
Apr 09, 2024 | 19.39 | 19.52 | 19.29 | 19.40 | 19.40 | 41,393 |
Apr 08, 2024 | 19.37 | 19.44 | 19.27 | 19.40 | 19.40 | 84,010 |
Apr 05, 2024 | 19.28 | 19.40 | 19.16 | 19.36 | 19.36 | 64,552 |
Apr 04, 2024 | 19.31 | 19.49 | 19.28 | 19.32 | 19.32 | 72,658 |
Apr 03, 2024 | 19.13 | 19.26 | 19.08 | 19.24 | 19.24 | 98,176 |
Apr 02, 2024 | 19.28 | 19.35 | 19.13 | 19.22 | 19.22 | 80,477 |
Apr 01, 2024 | 19.48 | 19.63 | 19.33 | 19.46 | 19.46 | 140,205 |
Mar 28, 2024 | 19.97 | 19.97 | 19.41 | 19.46 | 19.46 | 309,227 |
Mar 27, 2024 | 19.77 | 19.97 | 19.63 | 19.92 | 19.92 | 167,861 |
Mar 26, 2024 | 19.83 | 19.90 | 19.63 | 19.78 | 19.78 | 109,325 |
Mar 25, 2024 | 19.76 | 19.88 | 19.69 | 19.78 | 19.78 | 37,758 |
Mar 22, 2024 | 19.92 | 19.96 | 19.76 | 19.85 | 19.85 | 56,223 |
Mar 21, 2024 | 19.82 | 19.95 | 19.78 | 19.83 | 19.83 | 168,006 |
Mar 20, 2024 | 19.80 | 19.83 | 19.59 | 19.69 | 19.69 | 135,443 |
Mar 19, 2024 | 19.51 | 19.74 | 19.47 | 19.72 | 19.72 | 73,147 |
Mar 18, 2024 | 19.43 | 19.56 | 19.35 | 19.52 | 19.52 | 60,801 |
Mar 15, 2024 | 19.51 | 19.69 | 19.30 | 19.44 | 19.44 | 58,705 |
Mar 14, 2024 | 19.71 | 19.74 | 19.45 | 19.58 | 19.58 | 92,119 |
Mar 13, 2024 | 19.78 | 19.93 | 19.71 | 19.72 | 19.72 | 113,256 |
Mar 12, 2024 | 19.71 | 19.80 | 19.58 | 19.80 | 19.80 | 90,520 |
Mar 11, 2024 | 19.70 | 19.75 | 19.61 | 19.71 | 19.71 | 81,782 |
Mar 08, 2024 | 19.72 | 19.75 | 19.61 | 19.70 | 19.70 | 68,892 |
Mar 07, 2024 | 19.72 | 19.77 | 19.56 | 19.72 | 19.72 | 124,175 |
Mar 06, 2024 | 19.65 | 19.77 | 19.56 | 19.67 | 19.67 | 134,980 |
Mar 05, 2024 | 19.73 | 19.73 | 19.54 | 19.63 | 19.63 | 134,851 |
Mar 04, 2024 | 19.63 | 19.78 | 19.63 | 19.69 | 19.69 | 56,464 |
Mar 01, 2024 | 19.83 | 20.07 | 19.58 | 19.71 | 19.71 | 137,634 |
Feb 29, 2024 | 19.33 | 19.88 | 19.17 | 19.84 | 19.84 | 292,365 |
Feb 28, 2024 | 19.28 | 19.42 | 19.05 | 19.23 | 19.23 | 83,396 |
Feb 27, 2024 | 19.44 | 19.55 | 19.25 | 19.35 | 19.35 | 53,461 |
Feb 26, 2024 | 19.48 | 19.54 | 19.33 | 19.54 | 19.54 | 68,528 |
Feb 23, 2024 | 19.33 | 19.47 | 19.23 | 19.47 | 19.47 | 99,872 |
Feb 22, 2024 | 19.25 | 19.36 | 19.17 | 19.25 | 19.25 | 66,405 |
Feb 21, 2024 | 19.47 | 19.48 | 19.09 | 19.15 | 19.15 | 128,074 |
Feb 20, 2024 | 19.08 | 19.54 | 19.08 | 19.38 | 19.38 | 111,516 |
Feb 16, 2024 | 18.97 | 19.09 | 18.83 | 19.09 | 19.09 | 63,674 |
Feb 15, 2024 | 19.05 | 19.22 | 18.95 | 19.06 | 19.06 | 99,116 |
Feb 14, 2024 | 19.23 | 19.32 | 18.96 | 19.03 | 19.03 | 181,213 |
Feb 14, 2024 | 0.3 Dividend | |||||
Feb 13, 2024 | 19.46 | 19.66 | 19.35 | 19.45 | 19.15 | 56,398 |
Feb 12, 2024 | 19.71 | 19.80 | 19.64 | 19.79 | 19.48 | 56,513 |
Feb 09, 2024 | 19.50 | 19.74 | 19.44 | 19.66 | 19.36 | 67,980 |
Feb 08, 2024 | 19.41 | 19.50 | 19.31 | 19.50 | 19.20 | 47,180 |
Feb 07, 2024 | 19.46 | 19.57 | 19.24 | 19.47 | 19.17 | 68,986 |
Feb 06, 2024 | 19.43 | 19.52 | 19.11 | 19.40 | 19.10 | 89,248 |
Feb 05, 2024 | 19.60 | 19.60 | 19.41 | 19.46 | 19.16 | 173,472 |
Feb 02, 2024 | 19.51 | 19.74 | 19.51 | 19.70 | 19.40 | 96,988 |
Feb 01, 2024 | 19.51 | 19.79 | 19.15 | 19.77 | 19.47 | 73,408 |
Jan 31, 2024 | 19.52 | 19.75 | 19.28 | 19.39 | 19.09 | 135,629 |
Jan 30, 2024 | 19.57 | 19.77 | 19.47 | 19.75 | 19.45 | 105,480 |
Jan 29, 2024 | 19.42 | 19.60 | 19.41 | 19.55 | 19.25 | 77,215 |
Jan 26, 2024 | 19.34 | 19.44 | 19.28 | 19.40 | 19.10 | 119,438 |
Jan 25, 2024 | 18.96 | 19.39 | 18.92 | 19.37 | 19.07 | 94,046 |
Jan 24, 2024 | 18.88 | 18.93 | 18.82 | 18.92 | 18.63 | 49,061 |
Jan 23, 2024 | 18.84 | 18.93 | 18.77 | 18.81 | 18.52 | 52,468 |
Jan 22, 2024 | 18.62 | 18.90 | 18.62 | 18.90 | 18.61 | 68,221 |
Jan 19, 2024 | 18.39 | 18.59 | 18.18 | 18.59 | 18.30 | 131,312 |
Jan 18, 2024 | 18.52 | 18.56 | 18.22 | 18.35 | 18.07 | 120,090 |
Jan 17, 2024 | 18.52 | 18.62 | 18.42 | 18.52 | 18.23 | 97,005 |
Jan 16, 2024 | 18.65 | 18.74 | 18.52 | 18.57 | 18.28 | 95,148 |
Jan 12, 2024 | 18.61 | 18.73 | 18.54 | 18.70 | 18.41 | 68,928 |
Jan 11, 2024 | 18.37 | 18.61 | 18.24 | 18.54 | 18.25 | 168,766 |
Jan 10, 2024 | 18.20 | 18.45 | 18.15 | 18.42 | 18.14 | 93,260 |
Jan 09, 2024 | 17.73 | 18.14 | 17.68 | 18.13 | 17.85 | 102,712 |
Jan 08, 2024 | 17.69 | 17.84 | 17.62 | 17.80 | 17.53 | 132,490 |
Jan 05, 2024 | 17.75 | 17.90 | 17.52 | 17.66 | 17.39 | 162,103 |
Jan 04, 2024 | 17.63 | 17.83 | 17.60 | 17.75 | 17.48 | 69,283 |
Jan 03, 2024 | 17.65 | 17.81 | 17.34 | 17.70 | 17.43 | 190,041 |
Jan 02, 2024 | 17.64 | 17.82 | 17.54 | 17.76 | 17.49 | 83,606 |
Dec 29, 2023 | 17.78 | 17.88 | 17.59 | 17.64 | 17.37 | 213,325 |
Dec 28, 2023 | 17.85 | 17.96 | 17.80 | 17.82 | 17.55 | 178,033 |
Dec 27, 2023 | 17.90 | 17.95 | 17.81 | 17.85 | 17.57 | 164,130 |
Dec 26, 2023 | 17.82 | 18.00 | 17.78 | 17.89 | 17.61 | 133,813 |
Dec 22, 2023 | 17.94 | 17.94 | 17.75 | 17.84 | 17.56 | 126,420 |
Dec 21, 2023 | 17.99 | 18.12 | 17.75 | 17.85 | 17.57 | 160,013 |
Dec 20, 2023 | 18.03 | 18.18 | 17.80 | 17.84 | 17.56 | 183,935 |
Dec 19, 2023 | 17.95 | 18.15 | 17.92 | 17.94 | 17.66 | 188,221 |
Dec 18, 2023 | 18.14 | 18.29 | 17.85 | 17.86 | 17.58 | 117,395 |
Dec 15, 2023 | 18.52 | 18.65 | 18.09 | 18.18 | 17.90 | 162,676 |
Dec 14, 2023 | 18.06 | 18.71 | 18.06 | 18.55 | 18.26 | 211,344 |
Dec 13, 2023 | 17.72 | 17.98 | 17.56 | 17.90 | 17.62 | 125,223 |
Dec 12, 2023 | 17.64 | 17.78 | 17.54 | 17.60 | 17.33 | 79,234 |
Dec 11, 2023 | 17.83 | 17.83 | 17.54 | 17.65 | 17.38 | 89,186 |
Dec 08, 2023 | 17.88 | 17.94 | 17.62 | 17.86 | 17.58 | 94,313 |
Dec 07, 2023 | 17.83 | 18.03 | 17.81 | 17.95 | 17.67 | 109,493 |
Dec 06, 2023 | 17.90 | 17.94 | 17.71 | 17.71 | 17.44 | 75,102 |
Dec 05, 2023 | 17.83 | 18.01 | 17.73 | 17.78 | 17.51 | 100,759 |
Dec 04, 2023 | 17.92 | 18.07 | 17.68 | 17.77 | 17.50 | 101,811 |
Dec 01, 2023 | 17.80 | 18.07 | 17.69 | 17.99 | 17.71 | 127,283 |
Nov 30, 2023 | 17.36 | 17.95 | 17.36 | 17.65 | 17.38 | 279,237 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |