Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 17.56 | 17.85 | 17.35 | 17.70 | 17.70 | 78,163 |
Mar 27, 2024 | 17.45 | 17.97 | 17.43 | 17.72 | 17.72 | 89,000 |
Mar 26, 2024 | 18.13 | 18.21 | 17.57 | 17.57 | 17.57 | 55,400 |
Mar 25, 2024 | 18.65 | 18.70 | 18.05 | 18.21 | 18.21 | 56,600 |
Mar 22, 2024 | 19.00 | 19.40 | 18.75 | 18.78 | 18.78 | 24,300 |
Mar 21, 2024 | 19.55 | 19.55 | 18.74 | 19.16 | 19.16 | 39,300 |
Mar 20, 2024 | 18.70 | 19.65 | 18.47 | 19.45 | 19.45 | 78,900 |
Mar 19, 2024 | 18.19 | 18.87 | 17.63 | 18.78 | 18.78 | 70,800 |
Mar 18, 2024 | 17.50 | 18.76 | 17.50 | 18.27 | 18.27 | 34,800 |
Mar 15, 2024 | 17.52 | 17.90 | 17.44 | 17.52 | 17.52 | 48,700 |
Mar 14, 2024 | 17.64 | 17.86 | 17.19 | 17.37 | 17.37 | 31,400 |
Mar 13, 2024 | 17.85 | 18.11 | 17.52 | 17.79 | 17.79 | 38,400 |
Mar 12, 2024 | 18.28 | 18.28 | 17.58 | 17.84 | 17.84 | 30,800 |
Mar 11, 2024 | 18.27 | 18.28 | 17.82 | 18.13 | 18.13 | 38,000 |
Mar 08, 2024 | 18.45 | 18.64 | 18.20 | 18.27 | 18.27 | 21,000 |
Mar 07, 2024 | 18.08 | 18.75 | 17.84 | 18.42 | 18.42 | 28,600 |
Mar 06, 2024 | 17.28 | 18.14 | 17.19 | 18.07 | 18.07 | 73,600 |
Mar 05, 2024 | 17.25 | 17.29 | 16.68 | 17.13 | 17.13 | 105,100 |
Mar 04, 2024 | 17.10 | 17.43 | 16.69 | 17.20 | 17.20 | 84,100 |
Mar 01, 2024 | 17.41 | 17.59 | 17.01 | 17.15 | 17.15 | 43,100 |
Feb 29, 2024 | 17.50 | 17.67 | 17.05 | 17.41 | 17.41 | 36,600 |
Feb 28, 2024 | 17.50 | 17.80 | 17.02 | 17.29 | 17.29 | 59,600 |
Feb 27, 2024 | 17.51 | 17.85 | 17.23 | 17.69 | 17.69 | 48,600 |
Feb 26, 2024 | 17.80 | 17.93 | 17.43 | 17.46 | 17.46 | 60,600 |
Feb 23, 2024 | 17.88 | 18.24 | 17.80 | 17.80 | 17.80 | 24,000 |
Feb 22, 2024 | 18.35 | 18.63 | 17.88 | 17.99 | 17.99 | 47,400 |
Feb 21, 2024 | 18.90 | 18.94 | 18.32 | 18.37 | 18.37 | 21,800 |
Feb 20, 2024 | 19.30 | 19.30 | 18.72 | 18.81 | 18.81 | 18,800 |
Feb 16, 2024 | 19.08 | 19.25 | 18.68 | 19.17 | 19.17 | 23,500 |
Feb 15, 2024 | 18.67 | 19.17 | 18.50 | 18.95 | 18.95 | 32,800 |
Feb 14, 2024 | 18.43 | 18.48 | 18.10 | 18.41 | 18.41 | 18,500 |
Feb 13, 2024 | 18.51 | 18.56 | 18.06 | 18.12 | 18.12 | 15,400 |
Feb 12, 2024 | 18.25 | 18.80 | 18.25 | 18.50 | 18.50 | 20,500 |
Feb 09, 2024 | 18.50 | 18.59 | 17.98 | 18.40 | 18.40 | 39,800 |
Feb 08, 2024 | 18.77 | 18.87 | 18.38 | 18.50 | 18.50 | 36,500 |
Feb 07, 2024 | 19.20 | 19.40 | 18.77 | 18.88 | 18.88 | 41,700 |
Feb 06, 2024 | 19.70 | 20.11 | 19.20 | 19.27 | 19.27 | 37,500 |
Feb 05, 2024 | 20.07 | 20.07 | 19.60 | 19.75 | 19.75 | 11,000 |
Feb 02, 2024 | 19.38 | 20.59 | 19.33 | 20.56 | 20.56 | 51,900 |
Feb 01, 2024 | 19.76 | 19.77 | 19.33 | 19.71 | 19.71 | 9,300 |
Jan 31, 2024 | 19.42 | 19.79 | 19.33 | 19.51 | 19.51 | 15,400 |
Jan 30, 2024 | 19.77 | 20.32 | 19.34 | 19.42 | 19.42 | 17,000 |
Jan 29, 2024 | 19.99 | 20.20 | 19.63 | 19.85 | 19.85 | 14,400 |
Jan 29, 2024 | 0.37 Dividend | |||||
Jan 26, 2024 | 20.51 | 20.94 | 20.36 | 20.40 | 20.03 | 34,900 |
Jan 25, 2024 | 21.23 | 21.23 | 20.53 | 20.88 | 20.50 | 7,100 |
Jan 24, 2024 | 20.35 | 20.94 | 20.35 | 20.84 | 20.46 | 13,900 |
Jan 23, 2024 | 20.96 | 21.19 | 20.11 | 20.27 | 19.90 | 21,800 |
Jan 22, 2024 | 20.67 | 21.14 | 20.65 | 20.80 | 20.42 | 13,400 |
Jan 19, 2024 | 21.00 | 21.00 | 20.65 | 20.71 | 20.33 | 12,200 |
Jan 18, 2024 | 21.00 | 21.23 | 20.55 | 20.97 | 20.59 | 18,700 |
Jan 17, 2024 | 20.84 | 21.03 | 20.57 | 20.80 | 20.42 | 23,500 |
Jan 16, 2024 | 20.80 | 21.07 | 20.80 | 20.93 | 20.55 | 21,300 |
Jan 12, 2024 | 20.31 | 21.18 | 20.30 | 20.94 | 20.56 | 32,200 |
Jan 11, 2024 | 19.82 | 20.25 | 19.65 | 20.16 | 19.79 | 37,300 |
Jan 10, 2024 | 19.79 | 19.98 | 19.54 | 19.83 | 19.47 | 22,300 |
Jan 09, 2024 | 19.95 | 20.22 | 19.50 | 19.60 | 19.24 | 25,900 |
Jan 08, 2024 | 19.82 | 20.19 | 19.75 | 19.84 | 19.48 | 10,900 |
Jan 05, 2024 | 19.55 | 20.19 | 19.55 | 19.69 | 19.33 | 27,000 |
Jan 04, 2024 | 20.26 | 20.30 | 19.64 | 19.74 | 19.38 | 29,100 |
Jan 03, 2024 | 19.90 | 20.39 | 19.67 | 20.05 | 19.69 | 33,000 |
Jan 02, 2024 | 20.18 | 20.47 | 19.89 | 19.89 | 19.53 | 22,700 |
Dec 29, 2023 | 20.15 | 20.70 | 20.15 | 20.47 | 20.10 | 21,300 |
Dec 28, 2023 | 19.84 | 20.59 | 19.74 | 20.15 | 19.78 | 62,700 |
Dec 27, 2023 | 19.70 | 20.19 | 19.50 | 19.76 | 19.40 | 62,500 |
Dec 26, 2023 | 20.33 | 20.33 | 19.45 | 19.70 | 19.34 | 49,100 |
Dec 22, 2023 | 20.90 | 20.90 | 20.29 | 20.52 | 20.15 | 25,100 |
Dec 21, 2023 | 20.73 | 20.94 | 20.60 | 20.60 | 20.23 | 22,700 |
Dec 20, 2023 | 20.49 | 21.23 | 20.44 | 20.44 | 20.07 | 29,800 |
Dec 19, 2023 | 20.26 | 20.81 | 20.24 | 20.69 | 20.31 | 24,600 |
Dec 18, 2023 | 19.80 | 20.86 | 19.67 | 20.08 | 19.72 | 38,600 |
Dec 15, 2023 | 20.03 | 20.29 | 19.76 | 19.91 | 19.55 | 18,300 |
Dec 14, 2023 | 19.00 | 20.03 | 19.00 | 20.03 | 19.67 | 45,500 |
Dec 13, 2023 | 17.53 | 19.13 | 17.53 | 18.88 | 18.54 | 234,000 |
Dec 12, 2023 | 17.27 | 17.94 | 17.25 | 17.88 | 17.56 | 58,700 |
Dec 11, 2023 | 18.03 | 18.03 | 17.45 | 17.45 | 17.13 | 60,500 |
Dec 08, 2023 | 18.30 | 18.41 | 18.09 | 18.13 | 17.80 | 44,900 |
Dec 07, 2023 | 18.80 | 19.07 | 18.09 | 18.47 | 18.14 | 50,200 |
Dec 06, 2023 | 17.88 | 18.85 | 17.83 | 18.80 | 18.46 | 90,600 |
Dec 05, 2023 | 18.06 | 18.39 | 17.56 | 17.83 | 17.51 | 67,400 |
Dec 04, 2023 | 18.33 | 18.64 | 17.80 | 18.13 | 17.80 | 49,800 |
Dec 01, 2023 | 17.90 | 18.73 | 17.90 | 18.60 | 18.26 | 38,500 |
Nov 30, 2023 | 18.25 | 18.52 | 17.88 | 17.95 | 17.62 | 32,800 |
Nov 29, 2023 | 18.68 | 18.82 | 18.14 | 18.25 | 17.92 | 22,900 |
Nov 28, 2023 | 19.00 | 19.36 | 18.01 | 18.71 | 18.37 | 33,100 |
Nov 27, 2023 | 19.40 | 19.84 | 18.89 | 18.99 | 18.65 | 15,100 |
Nov 24, 2023 | 19.79 | 20.00 | 19.45 | 19.53 | 19.18 | 14,000 |
Nov 22, 2023 | 19.50 | 19.93 | 19.37 | 19.93 | 19.57 | 18,000 |
Nov 21, 2023 | 19.06 | 19.69 | 18.71 | 19.69 | 19.33 | 25,000 |
Nov 20, 2023 | 19.17 | 19.25 | 18.68 | 19.01 | 18.67 | 19,200 |
Nov 17, 2023 | 19.09 | 19.09 | 18.68 | 18.90 | 18.56 | 21,400 |
Nov 16, 2023 | 18.46 | 19.11 | 17.90 | 18.91 | 18.57 | 24,900 |
Nov 15, 2023 | 18.83 | 18.99 | 17.90 | 18.24 | 17.91 | 76,700 |
Nov 14, 2023 | 18.75 | 19.25 | 18.75 | 19.05 | 18.70 | 9,400 |
Nov 13, 2023 | 18.69 | 19.04 | 18.69 | 18.70 | 18.36 | 13,000 |
Nov 10, 2023 | 18.79 | 19.02 | 18.79 | 18.92 | 18.58 | 6,000 |
Nov 09, 2023 | 18.10 | 19.25 | 18.10 | 19.02 | 18.68 | 26,800 |
Nov 08, 2023 | 19.81 | 19.97 | 17.87 | 18.06 | 17.73 | 94,000 |
Nov 07, 2023 | 19.80 | 20.23 | 19.80 | 19.96 | 19.60 | 14,400 |
Nov 06, 2023 | 19.84 | 20.25 | 19.75 | 19.88 | 19.52 | 33,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |