Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.10 | 22.38 | 21.85 | 22.09 | 22.09 | 29,000 |
Mar 27, 2024 | 21.79 | 22.30 | 21.48 | 22.15 | 22.15 | 49,600 |
Mar 26, 2024 | 21.93 | 22.01 | 21.50 | 21.62 | 21.62 | 14,200 |
Mar 25, 2024 | 22.38 | 22.38 | 21.62 | 21.69 | 21.69 | 8,400 |
Mar 22, 2024 | 22.56 | 22.56 | 22.16 | 22.23 | 22.23 | 33,700 |
Mar 21, 2024 | 22.12 | 22.50 | 22.12 | 22.50 | 22.50 | 7,400 |
Mar 20, 2024 | 21.40 | 22.13 | 21.17 | 22.13 | 22.13 | 24,500 |
Mar 19, 2024 | 21.00 | 21.66 | 20.88 | 21.58 | 21.58 | 24,100 |
Mar 18, 2024 | 20.85 | 21.06 | 20.72 | 20.90 | 20.90 | 22,100 |
Mar 15, 2024 | 21.05 | 21.14 | 20.61 | 20.66 | 20.66 | 12,300 |
Mar 14, 2024 | 20.92 | 21.16 | 20.84 | 21.08 | 21.08 | 30,400 |
Mar 13, 2024 | 20.92 | 21.10 | 20.73 | 21.10 | 21.10 | 16,800 |
Mar 12, 2024 | 20.83 | 21.06 | 20.75 | 20.99 | 20.99 | 15,900 |
Mar 11, 2024 | 20.94 | 21.08 | 20.87 | 20.92 | 20.92 | 4,200 |
Mar 08, 2024 | 21.34 | 21.44 | 20.97 | 20.97 | 20.97 | 15,700 |
Mar 07, 2024 | 21.43 | 21.67 | 21.32 | 21.51 | 21.51 | 43,700 |
Mar 06, 2024 | 21.39 | 21.40 | 20.91 | 21.20 | 21.20 | 14,900 |
Mar 05, 2024 | 21.40 | 21.54 | 21.17 | 21.39 | 21.39 | 38,100 |
Mar 04, 2024 | 21.68 | 21.76 | 21.25 | 21.34 | 21.34 | 13,600 |
Mar 01, 2024 | 21.29 | 21.75 | 21.29 | 21.59 | 21.59 | 5,200 |
Feb 29, 2024 | 21.58 | 21.61 | 21.17 | 21.37 | 21.37 | 12,800 |
Feb 28, 2024 | 21.65 | 21.78 | 21.48 | 21.66 | 21.66 | 11,400 |
Feb 28, 2024 | 0.063 Dividend | |||||
Feb 27, 2024 | 21.53 | 21.82 | 21.53 | 21.71 | 21.65 | 3,100 |
Feb 26, 2024 | 22.00 | 22.00 | 21.56 | 21.56 | 21.50 | 4,600 |
Feb 23, 2024 | 22.07 | 22.21 | 21.86 | 21.90 | 21.84 | 10,600 |
Feb 22, 2024 | 22.09 | 22.42 | 22.00 | 22.21 | 22.15 | 15,700 |
Feb 21, 2024 | 22.40 | 22.56 | 21.86 | 22.16 | 22.10 | 15,600 |
Feb 20, 2024 | 22.32 | 23.26 | 22.32 | 22.52 | 22.45 | 48,500 |
Feb 16, 2024 | 22.91 | 23.33 | 22.91 | 23.10 | 23.03 | 12,100 |
Feb 15, 2024 | 22.43 | 23.28 | 22.42 | 22.91 | 22.84 | 14,400 |
Feb 14, 2024 | 23.21 | 23.21 | 22.58 | 22.89 | 22.83 | 9,200 |
Feb 13, 2024 | 22.66 | 23.06 | 22.01 | 22.84 | 22.77 | 20,300 |
Feb 12, 2024 | 23.29 | 23.75 | 23.10 | 23.50 | 23.43 | 10,400 |
Feb 09, 2024 | 22.81 | 23.19 | 22.57 | 23.19 | 23.12 | 7,800 |
Feb 08, 2024 | 22.96 | 23.12 | 22.78 | 22.84 | 22.77 | 6,500 |
Feb 07, 2024 | 23.14 | 23.18 | 22.84 | 23.04 | 22.97 | 20,400 |
Feb 06, 2024 | 22.73 | 23.02 | 22.62 | 22.97 | 22.90 | 14,900 |
Feb 05, 2024 | 23.45 | 23.45 | 22.21 | 22.47 | 22.40 | 48,300 |
Feb 02, 2024 | 22.32 | 23.06 | 21.76 | 23.06 | 22.99 | 30,400 |
Feb 01, 2024 | 21.42 | 22.53 | 21.42 | 22.40 | 22.33 | 11,500 |
Jan 31, 2024 | 21.86 | 22.10 | 21.63 | 21.63 | 21.57 | 6,800 |
Jan 30, 2024 | 21.59 | 21.96 | 21.51 | 21.68 | 21.62 | 3,400 |
Jan 29, 2024 | 21.64 | 21.84 | 21.62 | 21.75 | 21.69 | 3,700 |
Jan 26, 2024 | 21.00 | 21.62 | 21.00 | 21.56 | 21.50 | 20,500 |
Jan 25, 2024 | 20.88 | 21.32 | 20.88 | 21.32 | 21.26 | 5,500 |
Jan 24, 2024 | 21.07 | 21.33 | 20.70 | 21.15 | 21.09 | 18,800 |
Jan 23, 2024 | 21.20 | 21.20 | 20.70 | 21.06 | 21.00 | 12,600 |
Jan 22, 2024 | 20.27 | 21.05 | 20.27 | 21.00 | 20.94 | 8,700 |
Jan 19, 2024 | 19.95 | 20.32 | 19.95 | 20.15 | 20.09 | 1,700 |
Jan 18, 2024 | 19.79 | 20.16 | 19.79 | 20.13 | 20.07 | 4,600 |
Jan 17, 2024 | 19.37 | 19.99 | 19.15 | 19.44 | 19.38 | 18,400 |
Jan 16, 2024 | 19.26 | 19.66 | 19.26 | 19.66 | 19.60 | 1,900 |
Jan 12, 2024 | 19.45 | 19.90 | 19.43 | 19.51 | 19.45 | 8,000 |
Jan 11, 2024 | 19.50 | 19.84 | 19.21 | 19.50 | 19.44 | 18,600 |
Jan 10, 2024 | 19.93 | 20.06 | 19.53 | 19.66 | 19.60 | 44,600 |
Jan 09, 2024 | 20.10 | 20.23 | 19.75 | 19.92 | 19.86 | 28,400 |
Jan 08, 2024 | 20.36 | 20.36 | 19.70 | 20.01 | 19.95 | 45,600 |
Jan 05, 2024 | 19.19 | 20.05 | 19.19 | 19.96 | 19.90 | 25,800 |
Jan 04, 2024 | 19.52 | 20.10 | 19.36 | 19.41 | 19.35 | 3,600 |
Jan 03, 2024 | 20.08 | 20.30 | 19.62 | 19.68 | 19.62 | 5,800 |
Jan 02, 2024 | 20.60 | 20.60 | 19.83 | 20.17 | 20.11 | 18,800 |
Dec 29, 2023 | 20.34 | 20.58 | 19.93 | 20.58 | 20.52 | 28,700 |
Dec 28, 2023 | 20.47 | 20.73 | 20.45 | 20.45 | 20.39 | 3,500 |
Dec 27, 2023 | 21.11 | 22.72 | 20.41 | 20.41 | 20.35 | 8,100 |
Dec 26, 2023 | 21.03 | 21.05 | 20.45 | 20.91 | 20.85 | 4,400 |
Dec 22, 2023 | 20.20 | 20.50 | 20.13 | 20.44 | 20.38 | 10,700 |
Dec 21, 2023 | 19.97 | 19.99 | 19.52 | 19.99 | 19.93 | 14,200 |
Dec 20, 2023 | 19.71 | 19.80 | 19.37 | 19.45 | 19.39 | 1,600 |
Dec 19, 2023 | 19.60 | 19.84 | 19.40 | 19.63 | 19.57 | 9,200 |
Dec 18, 2023 | 19.84 | 19.84 | 19.10 | 19.39 | 19.33 | 7,800 |
Dec 15, 2023 | 19.31 | 19.58 | 18.91 | 19.55 | 19.49 | 14,700 |
Dec 14, 2023 | 18.02 | 19.59 | 18.02 | 19.50 | 19.45 | 32,900 |
Dec 13, 2023 | 16.68 | 17.95 | 16.68 | 17.95 | 17.90 | 5,600 |
Dec 12, 2023 | 16.74 | 17.06 | 16.68 | 17.00 | 16.95 | 9,600 |
Dec 11, 2023 | 17.20 | 17.20 | 16.65 | 16.94 | 16.89 | 5,400 |
Dec 08, 2023 | 16.78 | 17.10 | 16.77 | 16.77 | 16.72 | 4,300 |
Dec 07, 2023 | 16.91 | 17.20 | 16.70 | 16.90 | 16.85 | 18,700 |
Dec 06, 2023 | 16.80 | 17.12 | 16.80 | 17.03 | 16.98 | 3,000 |
Dec 05, 2023 | 16.70 | 17.08 | 16.70 | 16.85 | 16.80 | 3,700 |
Dec 04, 2023 | 17.08 | 17.19 | 16.80 | 16.88 | 16.83 | 5,300 |
Dec 01, 2023 | 16.77 | 17.33 | 16.58 | 17.33 | 17.28 | 24,200 |
Nov 30, 2023 | 15.79 | 16.60 | 15.79 | 16.60 | 16.55 | 45,300 |
Nov 29, 2023 | 15.59 | 16.21 | 15.59 | 15.80 | 15.75 | 18,400 |
Nov 29, 2023 | 0.063 Dividend | |||||
Nov 28, 2023 | 15.35 | 15.74 | 15.34 | 15.72 | 15.61 | 4,200 |
Nov 27, 2023 | 15.55 | 15.61 | 15.36 | 15.43 | 15.32 | 3,600 |
Nov 24, 2023 | 15.39 | 15.77 | 15.39 | 15.77 | 15.66 | 300 |
Nov 22, 2023 | 15.13 | 15.58 | 15.10 | 15.47 | 15.36 | 3,000 |
Nov 21, 2023 | 15.52 | 15.52 | 15.00 | 15.23 | 15.12 | 11,600 |
Nov 20, 2023 | 15.53 | 15.56 | 15.08 | 15.39 | 15.28 | 6,700 |
Nov 17, 2023 | 15.56 | 15.56 | 15.24 | 15.43 | 15.32 | 6,700 |
Nov 16, 2023 | 16.12 | 16.13 | 15.51 | 15.63 | 15.52 | 12,300 |
Nov 15, 2023 | 16.25 | 16.48 | 15.68 | 15.87 | 15.76 | 8,600 |
Nov 14, 2023 | 14.71 | 16.31 | 14.71 | 16.15 | 16.04 | 21,000 |
Nov 13, 2023 | 14.68 | 14.78 | 14.44 | 14.44 | 14.34 | 17,600 |
Nov 10, 2023 | 14.59 | 14.70 | 14.43 | 14.60 | 14.50 | 18,800 |
Nov 09, 2023 | 14.75 | 15.43 | 14.61 | 14.61 | 14.51 | 14,700 |
Nov 08, 2023 | 14.54 | 15.21 | 14.21 | 15.00 | 14.90 | 9,000 |
Nov 07, 2023 | 14.60 | 14.65 | 14.31 | 14.57 | 14.47 | 4,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |