Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 19.41 | 19.75 | 19.41 | 19.56 | 19.56 | 35,300 |
Mar 28, 2024 | 0.075 Dividend | |||||
Mar 27, 2024 | 19.27 | 19.47 | 19.23 | 19.41 | 19.33 | 37,300 |
Mar 26, 2024 | 19.53 | 19.55 | 19.17 | 19.26 | 19.19 | 26,100 |
Mar 25, 2024 | 19.38 | 19.55 | 19.31 | 19.36 | 19.29 | 14,500 |
Mar 22, 2024 | 19.95 | 19.96 | 19.29 | 19.34 | 19.27 | 22,800 |
Mar 21, 2024 | 19.98 | 20.18 | 19.56 | 19.85 | 19.77 | 80,100 |
Mar 20, 2024 | 19.58 | 19.91 | 19.38 | 19.84 | 19.76 | 32,000 |
Mar 19, 2024 | 19.28 | 19.61 | 19.18 | 19.58 | 19.50 | 34,700 |
Mar 18, 2024 | 19.12 | 19.41 | 19.00 | 19.25 | 19.18 | 38,700 |
Mar 15, 2024 | 19.29 | 19.38 | 18.94 | 19.18 | 19.11 | 129,300 |
Mar 14, 2024 | 18.50 | 19.05 | 18.50 | 18.83 | 18.76 | 48,300 |
Mar 13, 2024 | 18.39 | 18.75 | 18.39 | 18.53 | 18.46 | 65,400 |
Mar 12, 2024 | 18.46 | 18.64 | 18.30 | 18.55 | 18.48 | 39,000 |
Mar 11, 2024 | 18.41 | 18.97 | 18.41 | 18.55 | 18.48 | 77,800 |
Mar 08, 2024 | 19.41 | 19.41 | 18.50 | 18.59 | 18.52 | 76,200 |
Mar 07, 2024 | 17.98 | 18.26 | 17.98 | 18.18 | 18.11 | 38,100 |
Mar 06, 2024 | 17.90 | 18.06 | 17.77 | 17.78 | 17.71 | 21,400 |
Mar 05, 2024 | 18.22 | 18.31 | 17.89 | 17.91 | 17.84 | 30,500 |
Mar 04, 2024 | 18.23 | 18.63 | 17.91 | 18.30 | 18.23 | 27,900 |
Mar 01, 2024 | 17.91 | 18.33 | 17.91 | 17.97 | 17.90 | 30,600 |
Feb 29, 2024 | 18.45 | 18.73 | 18.26 | 18.46 | 18.39 | 30,500 |
Feb 28, 2024 | 18.31 | 18.47 | 18.14 | 18.19 | 18.12 | 20,100 |
Feb 27, 2024 | 18.10 | 18.60 | 18.10 | 18.48 | 18.41 | 22,600 |
Feb 26, 2024 | 17.54 | 18.24 | 17.49 | 18.19 | 18.12 | 35,500 |
Feb 23, 2024 | 17.70 | 17.71 | 17.57 | 17.58 | 17.51 | 19,800 |
Feb 22, 2024 | 17.84 | 17.89 | 17.62 | 17.77 | 17.70 | 38,300 |
Feb 21, 2024 | 18.03 | 18.06 | 17.74 | 17.95 | 17.88 | 25,900 |
Feb 20, 2024 | 18.12 | 18.40 | 18.09 | 18.13 | 18.06 | 21,200 |
Feb 16, 2024 | 18.44 | 18.49 | 18.24 | 18.34 | 18.27 | 27,700 |
Feb 15, 2024 | 18.04 | 18.52 | 17.80 | 18.45 | 18.38 | 38,100 |
Feb 14, 2024 | 17.72 | 17.90 | 17.59 | 17.85 | 17.78 | 26,800 |
Feb 13, 2024 | 18.34 | 18.40 | 17.37 | 17.45 | 17.38 | 48,800 |
Feb 12, 2024 | 18.11 | 18.87 | 18.11 | 18.68 | 18.61 | 50,300 |
Feb 09, 2024 | 17.75 | 18.00 | 17.48 | 17.97 | 17.90 | 25,900 |
Feb 08, 2024 | 18.02 | 18.02 | 17.68 | 17.77 | 17.70 | 24,000 |
Feb 07, 2024 | 18.29 | 18.42 | 17.86 | 17.88 | 17.81 | 37,100 |
Feb 06, 2024 | 17.76 | 18.34 | 17.65 | 18.24 | 18.17 | 33,100 |
Feb 05, 2024 | 17.74 | 18.22 | 17.65 | 17.74 | 17.67 | 72,100 |
Feb 02, 2024 | 18.18 | 18.30 | 17.92 | 17.92 | 17.85 | 35,500 |
Feb 01, 2024 | 18.31 | 18.64 | 18.31 | 18.38 | 18.31 | 26,300 |
Jan 31, 2024 | 18.58 | 18.59 | 18.14 | 18.14 | 18.07 | 41,200 |
Jan 30, 2024 | 18.81 | 18.88 | 18.58 | 18.58 | 18.51 | 13,900 |
Jan 29, 2024 | 18.89 | 18.89 | 18.47 | 18.89 | 18.82 | 26,000 |
Jan 26, 2024 | 19.02 | 19.20 | 18.66 | 18.69 | 18.62 | 31,400 |
Jan 25, 2024 | 18.75 | 18.95 | 18.60 | 18.80 | 18.73 | 27,200 |
Jan 24, 2024 | 19.21 | 19.39 | 18.46 | 18.50 | 18.43 | 45,300 |
Jan 23, 2024 | 18.71 | 19.11 | 18.40 | 18.97 | 18.90 | 43,100 |
Jan 22, 2024 | 18.44 | 18.75 | 18.44 | 18.71 | 18.64 | 35,200 |
Jan 19, 2024 | 18.57 | 18.57 | 18.06 | 18.24 | 18.17 | 31,400 |
Jan 18, 2024 | 18.37 | 18.49 | 18.20 | 18.41 | 18.34 | 28,900 |
Jan 17, 2024 | 18.01 | 18.84 | 17.73 | 18.30 | 18.23 | 34,700 |
Jan 16, 2024 | 18.57 | 18.57 | 18.11 | 18.23 | 18.16 | 46,300 |
Jan 12, 2024 | 18.73 | 18.86 | 18.15 | 18.67 | 18.60 | 65,800 |
Jan 11, 2024 | 18.23 | 18.72 | 18.06 | 18.38 | 18.31 | 47,700 |
Jan 10, 2024 | 18.52 | 18.74 | 18.23 | 18.39 | 18.32 | 62,000 |
Jan 09, 2024 | 18.64 | 18.93 | 18.47 | 18.53 | 18.46 | 67,300 |
Jan 08, 2024 | 19.17 | 19.17 | 18.81 | 19.00 | 18.93 | 38,200 |
Jan 05, 2024 | 19.19 | 19.38 | 18.91 | 19.13 | 19.06 | 62,900 |
Jan 04, 2024 | 19.74 | 19.78 | 19.26 | 19.36 | 19.29 | 52,500 |
Jan 03, 2024 | 20.27 | 20.53 | 19.48 | 19.54 | 19.46 | 72,200 |
Jan 02, 2024 | 20.84 | 20.84 | 20.33 | 20.37 | 20.29 | 56,800 |
Dec 29, 2023 | 20.17 | 20.70 | 20.17 | 20.63 | 20.55 | 55,700 |
Dec 29, 2023 | 0.075 Dividend | |||||
Dec 28, 2023 | 20.87 | 21.03 | 20.64 | 20.76 | 20.61 | 44,100 |
Dec 27, 2023 | 20.86 | 21.62 | 20.80 | 21.09 | 20.93 | 72,400 |
Dec 26, 2023 | 20.48 | 20.98 | 20.33 | 20.76 | 20.61 | 51,000 |
Dec 22, 2023 | 20.00 | 20.98 | 19.47 | 20.51 | 20.36 | 172,900 |
Dec 21, 2023 | 19.08 | 19.25 | 18.75 | 19.19 | 19.05 | 66,900 |
Dec 20, 2023 | 18.94 | 19.65 | 18.88 | 18.94 | 18.80 | 68,000 |
Dec 19, 2023 | 19.49 | 19.69 | 18.92 | 19.01 | 18.87 | 82,700 |
Dec 18, 2023 | 19.17 | 19.74 | 19.07 | 19.57 | 19.42 | 88,000 |
Dec 15, 2023 | 19.35 | 19.40 | 18.81 | 19.12 | 18.98 | 198,200 |
Dec 14, 2023 | 19.00 | 19.30 | 18.69 | 19.03 | 18.89 | 61,500 |
Dec 13, 2023 | 18.33 | 18.96 | 18.00 | 18.89 | 18.75 | 113,900 |
Dec 12, 2023 | 18.87 | 18.87 | 18.15 | 18.24 | 18.10 | 52,100 |
Dec 11, 2023 | 18.31 | 18.84 | 18.31 | 18.76 | 18.62 | 36,300 |
Dec 08, 2023 | 19.27 | 19.27 | 18.75 | 19.07 | 18.93 | 45,000 |
Dec 07, 2023 | 19.22 | 19.33 | 18.88 | 19.20 | 19.06 | 43,100 |
Dec 06, 2023 | 19.40 | 19.40 | 18.90 | 19.13 | 18.99 | 81,100 |
Dec 05, 2023 | 18.92 | 19.49 | 18.08 | 19.30 | 19.16 | 198,900 |
Dec 04, 2023 | 17.71 | 18.90 | 17.60 | 18.85 | 18.71 | 227,400 |
Dec 01, 2023 | 15.60 | 19.28 | 15.60 | 18.30 | 18.16 | 582,900 |
Nov 30, 2023 | 15.30 | 15.30 | 15.15 | 15.20 | 15.09 | 38,600 |
Nov 29, 2023 | 15.43 | 15.67 | 15.26 | 15.30 | 15.19 | 38,500 |
Nov 28, 2023 | 15.48 | 15.50 | 15.29 | 15.31 | 15.20 | 42,400 |
Nov 27, 2023 | 15.44 | 15.50 | 15.30 | 15.43 | 15.31 | 30,200 |
Nov 24, 2023 | 15.31 | 15.50 | 15.31 | 15.45 | 15.33 | 10,800 |
Nov 22, 2023 | 15.21 | 15.50 | 15.19 | 15.46 | 15.34 | 27,900 |
Nov 21, 2023 | 14.84 | 15.20 | 14.73 | 15.18 | 15.07 | 25,400 |
Nov 20, 2023 | 15.12 | 15.15 | 14.75 | 14.82 | 14.71 | 176,400 |
Nov 17, 2023 | 15.27 | 15.27 | 14.89 | 15.14 | 15.03 | 56,000 |
Nov 16, 2023 | 15.20 | 15.27 | 14.95 | 15.14 | 15.03 | 25,900 |
Nov 15, 2023 | 15.05 | 15.53 | 14.91 | 15.27 | 15.16 | 69,900 |
Nov 14, 2023 | 14.38 | 14.95 | 14.38 | 14.94 | 14.83 | 49,900 |
Nov 13, 2023 | 14.26 | 14.33 | 14.25 | 14.25 | 14.14 | 22,900 |
Nov 10, 2023 | 14.18 | 14.37 | 14.17 | 14.33 | 14.22 | 35,700 |
Nov 09, 2023 | 14.30 | 14.46 | 14.14 | 14.20 | 14.09 | 58,600 |
Nov 08, 2023 | 14.37 | 14.37 | 14.13 | 14.21 | 14.10 | 38,400 |
Nov 07, 2023 | 14.40 | 14.40 | 14.22 | 14.30 | 14.19 | 45,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |