Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.12 | 13.55 | 13.02 | 13.04 | 13.04 | 51,000 |
Mar 27, 2024 | 13.16 | 13.30 | 12.74 | 13.10 | 13.10 | 30,900 |
Mar 27, 2024 | 0.019 Dividend | |||||
Mar 26, 2024 | 14.00 | 14.00 | 13.35 | 13.41 | 13.39 | 28,300 |
Mar 25, 2024 | 13.35 | 14.28 | 13.26 | 14.00 | 13.98 | 55,200 |
Mar 22, 2024 | 12.52 | 13.16 | 12.50 | 13.11 | 13.09 | 79,500 |
Mar 21, 2024 | 13.03 | 13.31 | 12.50 | 12.62 | 12.60 | 140,000 |
Mar 20, 2024 | 14.79 | 14.79 | 12.90 | 13.03 | 13.01 | 191,800 |
Mar 19, 2024 | 15.52 | 15.52 | 14.90 | 14.90 | 14.88 | 133,200 |
Mar 18, 2024 | 17.10 | 17.20 | 14.35 | 15.51 | 15.49 | 191,700 |
Mar 15, 2024 | 17.13 | 17.30 | 16.95 | 17.11 | 17.09 | 16,800 |
Mar 14, 2024 | 17.16 | 17.28 | 17.00 | 17.28 | 17.26 | 17,200 |
Mar 13, 2024 | 17.13 | 17.19 | 17.01 | 17.07 | 17.05 | 18,200 |
Mar 12, 2024 | 16.66 | 17.09 | 16.66 | 16.99 | 16.97 | 15,200 |
Mar 11, 2024 | 16.59 | 16.96 | 16.59 | 16.66 | 16.64 | 32,100 |
Mar 08, 2024 | 16.68 | 16.99 | 16.59 | 16.60 | 16.58 | 35,400 |
Mar 07, 2024 | 17.00 | 17.12 | 16.77 | 16.77 | 16.75 | 21,900 |
Mar 06, 2024 | 17.04 | 17.15 | 17.02 | 17.02 | 17.00 | 9,600 |
Mar 05, 2024 | 16.88 | 17.10 | 16.88 | 17.03 | 17.01 | 13,200 |
Mar 04, 2024 | 17.09 | 17.35 | 16.91 | 16.91 | 16.89 | 32,800 |
Mar 01, 2024 | 17.01 | 17.28 | 17.00 | 17.07 | 17.05 | 24,500 |
Feb 29, 2024 | 17.32 | 17.45 | 16.98 | 17.09 | 17.07 | 18,800 |
Feb 28, 2024 | 17.55 | 17.58 | 17.37 | 17.44 | 17.42 | 9,800 |
Feb 28, 2024 | 0.114 Dividend | |||||
Feb 27, 2024 | 17.63 | 17.71 | 17.36 | 17.58 | 17.44 | 22,000 |
Feb 26, 2024 | 17.55 | 17.72 | 17.52 | 17.62 | 17.48 | 24,800 |
Feb 23, 2024 | 17.33 | 17.55 | 17.33 | 17.52 | 17.38 | 11,400 |
Feb 22, 2024 | 17.13 | 17.48 | 17.13 | 17.35 | 17.21 | 23,200 |
Feb 21, 2024 | 17.48 | 17.48 | 17.16 | 17.25 | 17.11 | 19,200 |
Feb 20, 2024 | 17.57 | 17.57 | 17.16 | 17.22 | 17.08 | 18,200 |
Feb 16, 2024 | 17.48 | 17.60 | 17.38 | 17.47 | 17.33 | 21,400 |
Feb 15, 2024 | 17.43 | 17.60 | 17.35 | 17.46 | 17.32 | 19,300 |
Feb 14, 2024 | 17.25 | 17.40 | 17.13 | 17.26 | 17.12 | 23,200 |
Feb 13, 2024 | 17.05 | 17.17 | 16.87 | 17.04 | 16.91 | 20,600 |
Feb 12, 2024 | 17.30 | 17.36 | 16.86 | 16.87 | 16.74 | 22,200 |
Feb 09, 2024 | 17.38 | 17.52 | 16.87 | 16.99 | 16.86 | 31,300 |
Feb 08, 2024 | 16.85 | 17.25 | 16.80 | 17.15 | 17.01 | 20,900 |
Feb 07, 2024 | 17.40 | 17.40 | 16.79 | 16.84 | 16.71 | 41,400 |
Feb 06, 2024 | 17.60 | 17.70 | 17.40 | 17.40 | 17.26 | 25,600 |
Feb 05, 2024 | 17.97 | 17.98 | 17.53 | 17.76 | 17.62 | 25,000 |
Feb 02, 2024 | 17.75 | 17.90 | 17.69 | 17.69 | 17.55 | 19,600 |
Feb 01, 2024 | 17.90 | 18.08 | 17.81 | 17.87 | 17.73 | 18,200 |
Jan 31, 2024 | 18.04 | 18.10 | 17.80 | 17.93 | 17.79 | 24,500 |
Jan 30, 2024 | 18.08 | 18.22 | 17.89 | 17.92 | 17.78 | 25,100 |
Jan 30, 2024 | 0.115 Dividend | |||||
Jan 29, 2024 | 18.30 | 18.49 | 18.22 | 18.32 | 18.06 | 54,800 |
Jan 26, 2024 | 18.00 | 18.35 | 18.00 | 18.23 | 17.97 | 21,300 |
Jan 25, 2024 | 18.14 | 18.25 | 18.00 | 18.09 | 17.83 | 17,600 |
Jan 24, 2024 | 18.14 | 18.35 | 18.06 | 18.14 | 17.88 | 34,100 |
Jan 23, 2024 | 17.56 | 18.17 | 17.56 | 17.89 | 17.64 | 13,700 |
Jan 22, 2024 | 16.95 | 17.81 | 16.76 | 17.66 | 17.41 | 40,100 |
Jan 19, 2024 | 16.94 | 16.96 | 16.50 | 16.77 | 16.53 | 38,500 |
Jan 18, 2024 | 17.11 | 17.19 | 16.90 | 16.95 | 16.71 | 45,000 |
Jan 17, 2024 | 17.38 | 17.41 | 17.10 | 17.25 | 17.01 | 25,200 |
Jan 16, 2024 | 17.40 | 17.56 | 17.39 | 17.39 | 17.14 | 32,300 |
Jan 12, 2024 | 17.69 | 17.75 | 17.39 | 17.40 | 17.15 | 46,700 |
Jan 11, 2024 | 17.68 | 17.86 | 17.50 | 17.50 | 17.25 | 29,700 |
Jan 10, 2024 | 17.40 | 17.62 | 17.39 | 17.44 | 17.19 | 30,500 |
Jan 09, 2024 | 17.56 | 17.78 | 17.39 | 17.50 | 17.25 | 33,800 |
Jan 08, 2024 | 17.50 | 17.72 | 17.34 | 17.42 | 17.17 | 44,900 |
Jan 05, 2024 | 18.00 | 18.00 | 17.50 | 17.58 | 17.33 | 27,200 |
Jan 04, 2024 | 17.85 | 17.97 | 17.62 | 17.71 | 17.46 | 26,400 |
Jan 03, 2024 | 17.71 | 17.93 | 17.50 | 17.85 | 17.60 | 25,200 |
Jan 02, 2024 | 17.76 | 17.88 | 17.49 | 17.56 | 17.31 | 30,800 |
Dec 29, 2023 | 17.67 | 17.97 | 17.49 | 17.56 | 17.31 | 55,200 |
Dec 28, 2023 | 18.00 | 18.14 | 17.65 | 17.79 | 17.54 | 42,700 |
Dec 28, 2023 | 0.143 Dividend | |||||
Dec 27, 2023 | 18.60 | 18.60 | 18.14 | 18.19 | 17.79 | 43,400 |
Dec 26, 2023 | 18.25 | 18.59 | 18.15 | 18.27 | 17.87 | 22,200 |
Dec 22, 2023 | 18.37 | 18.66 | 18.25 | 18.33 | 17.93 | 35,300 |
Dec 21, 2023 | 18.30 | 18.72 | 18.23 | 18.37 | 17.97 | 18,600 |
Dec 20, 2023 | 18.57 | 18.91 | 18.25 | 18.40 | 18.00 | 27,200 |
Dec 19, 2023 | 18.51 | 18.99 | 18.51 | 18.56 | 18.15 | 24,300 |
Dec 18, 2023 | 18.10 | 18.81 | 18.10 | 18.46 | 18.06 | 54,100 |
Dec 15, 2023 | 18.11 | 18.65 | 18.09 | 18.13 | 17.73 | 49,700 |
Dec 14, 2023 | 18.15 | 18.67 | 17.86 | 18.04 | 17.65 | 37,700 |
Dec 13, 2023 | 18.11 | 18.68 | 17.95 | 17.95 | 17.56 | 33,900 |
Dec 12, 2023 | 18.69 | 18.69 | 18.10 | 18.29 | 17.89 | 47,500 |
Dec 11, 2023 | 18.52 | 20.37 | 18.25 | 18.45 | 18.05 | 32,000 |
Dec 08, 2023 | 18.72 | 19.03 | 18.50 | 18.50 | 18.10 | 28,700 |
Dec 07, 2023 | 19.00 | 19.00 | 18.74 | 18.87 | 18.46 | 11,600 |
Dec 06, 2023 | 19.05 | 19.37 | 18.70 | 18.87 | 18.46 | 19,000 |
Dec 05, 2023 | 19.11 | 19.44 | 18.81 | 19.19 | 18.77 | 18,300 |
Dec 04, 2023 | 18.86 | 19.43 | 18.81 | 19.19 | 18.77 | 31,000 |
Dec 01, 2023 | 19.02 | 19.18 | 18.87 | 18.87 | 18.46 | 10,900 |
Nov 30, 2023 | 19.50 | 19.65 | 18.65 | 18.77 | 18.36 | 32,100 |
Nov 29, 2023 | 20.00 | 20.00 | 19.36 | 19.36 | 18.94 | 17,700 |
Nov 29, 2023 | 0.15 Dividend | |||||
Nov 28, 2023 | 20.47 | 20.47 | 20.00 | 20.10 | 19.51 | 16,600 |
Nov 27, 2023 | 20.20 | 20.50 | 20.02 | 20.37 | 19.78 | 41,800 |
Nov 24, 2023 | 20.01 | 20.20 | 19.86 | 20.19 | 19.60 | 34,000 |
Nov 22, 2023 | 19.85 | 20.01 | 19.50 | 20.01 | 19.43 | 39,800 |
Nov 21, 2023 | 19.65 | 20.01 | 19.32 | 19.98 | 19.40 | 20,800 |
Nov 20, 2023 | 19.68 | 20.00 | 19.28 | 19.69 | 19.12 | 37,600 |
Nov 17, 2023 | 18.58 | 19.68 | 18.58 | 19.60 | 19.03 | 22,900 |
Nov 16, 2023 | 18.88 | 19.16 | 18.53 | 18.58 | 18.04 | 23,800 |
Nov 15, 2023 | 19.59 | 19.59 | 19.03 | 19.25 | 18.69 | 29,200 |
Nov 14, 2023 | 19.91 | 19.91 | 19.31 | 19.49 | 18.92 | 29,300 |
Nov 13, 2023 | 19.00 | 19.90 | 19.00 | 19.75 | 19.17 | 20,000 |
Nov 10, 2023 | 17.92 | 19.32 | 17.92 | 19.20 | 18.64 | 23,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |