Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 17.76 | 17.43 | 17.43 | 17.43 | 17.43 | 17 |
Mar 26, 2024 | 17.74 | 17.96 | 17.74 | 17.94 | 17.94 | 10,800 |
Mar 25, 2024 | 17.91 | 17.95 | 17.86 | 17.94 | 17.94 | 25,900 |
Mar 22, 2024 | 17.86 | 17.92 | 17.80 | 17.92 | 17.92 | 3,600 |
Mar 21, 2024 | 17.53 | 17.61 | 17.40 | 17.61 | 17.61 | 1,800 |
Mar 20, 2024 | 18.18 | 18.20 | 17.77 | 17.80 | 17.80 | 6,300 |
Mar 20, 2024 | 0.159 Dividend | |||||
Mar 19, 2024 | 18.18 | 18.22 | 18.11 | 18.11 | 17.95 | 1,700 |
Mar 18, 2024 | 18.28 | 18.43 | 18.09 | 18.43 | 18.27 | 8,100 |
Mar 15, 2024 | 18.23 | 18.25 | 18.12 | 18.18 | 18.02 | 5,800 |
Mar 14, 2024 | 17.80 | 18.23 | 17.80 | 18.23 | 18.07 | 5,500 |
Mar 13, 2024 | 17.31 | 17.65 | 17.31 | 17.55 | 17.40 | 5,300 |
Mar 12, 2024 | 17.64 | 17.65 | 17.55 | 17.65 | 17.50 | 7,000 |
Mar 11, 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.30 | 2,500 |
Mar 08, 2024 | 17.53 | 17.53 | 17.13 | 17.40 | 17.25 | 17,200 |
Mar 07, 2024 | 17.46 | 17.57 | 17.46 | 17.57 | 17.42 | 600 |
Mar 06, 2024 | 17.43 | 17.59 | 17.43 | 17.54 | 17.39 | 2,000 |
Mar 05, 2024 | 17.40 | 17.71 | 17.40 | 17.64 | 17.49 | 1,300 |
Mar 04, 2024 | 16.99 | 17.38 | 16.99 | 17.37 | 17.22 | 4,500 |
Mar 01, 2024 | 17.50 | 17.50 | 16.86 | 16.94 | 16.79 | 5,400 |
Feb 29, 2024 | 16.79 | 17.67 | 16.79 | 17.67 | 17.51 | 5,200 |
Feb 28, 2024 | 16.48 | 16.94 | 16.48 | 16.94 | 16.79 | 17,100 |
Feb 27, 2024 | 16.86 | 16.86 | 16.37 | 16.46 | 16.32 | 6,100 |
Feb 26, 2024 | 17.14 | 17.14 | 16.88 | 16.90 | 16.75 | 6,800 |
Feb 23, 2024 | 17.14 | 17.26 | 17.08 | 17.19 | 17.04 | 3,600 |
Feb 22, 2024 | 17.88 | 17.88 | 17.29 | 17.47 | 17.32 | 17,600 |
Feb 21, 2024 | 17.95 | 18.10 | 17.95 | 17.95 | 17.79 | 8,200 |
Feb 20, 2024 | 17.75 | 18.12 | 17.72 | 18.03 | 17.87 | 4,300 |
Feb 16, 2024 | 17.83 | 17.83 | 17.67 | 17.82 | 17.66 | 2,700 |
Feb 15, 2024 | 18.00 | 18.00 | 17.61 | 17.61 | 17.46 | 8,800 |
Feb 14, 2024 | 18.45 | 18.50 | 18.18 | 18.19 | 18.03 | 13,800 |
Feb 13, 2024 | 18.25 | 18.82 | 18.25 | 18.68 | 18.52 | 12,100 |
Feb 12, 2024 | 18.03 | 18.04 | 17.78 | 17.79 | 17.63 | 8,000 |
Feb 09, 2024 | 18.12 | 18.28 | 18.12 | 18.13 | 17.97 | 2,800 |
Feb 08, 2024 | 18.45 | 18.56 | 18.19 | 18.29 | 18.13 | 14,900 |
Feb 07, 2024 | 17.86 | 18.31 | 17.86 | 18.31 | 18.15 | 10,300 |
Feb 06, 2024 | 17.75 | 17.87 | 17.63 | 17.65 | 17.50 | 6,900 |
Feb 05, 2024 | 17.92 | 18.01 | 17.92 | 17.99 | 17.83 | 2,700 |
Feb 02, 2024 | 17.80 | 18.14 | 17.80 | 18.04 | 17.88 | 15,900 |
Feb 01, 2024 | 18.02 | 18.16 | 17.49 | 17.59 | 17.44 | 252,300 |
Jan 31, 2024 | 17.48 | 18.02 | 17.40 | 17.99 | 17.83 | 7,800 |
Jan 30, 2024 | 17.71 | 17.74 | 17.53 | 17.54 | 17.39 | 286,000 |
Jan 29, 2024 | 17.74 | 17.98 | 17.22 | 17.22 | 17.07 | 263,400 |
Jan 26, 2024 | 17.71 | 17.86 | 17.69 | 17.83 | 17.67 | 10,400 |
Jan 25, 2024 | 17.63 | 17.79 | 17.63 | 17.71 | 17.55 | 2,200 |
Jan 24, 2024 | 17.30 | 17.97 | 17.30 | 17.95 | 17.79 | 3,400 |
Jan 23, 2024 | 17.64 | 17.90 | 17.57 | 17.57 | 17.42 | 9,600 |
Jan 22, 2024 | 17.82 | 18.06 | 17.76 | 17.76 | 17.60 | 295,700 |
Jan 19, 2024 | 17.86 | 18.26 | 17.86 | 17.91 | 17.75 | 5,900 |
Jan 18, 2024 | 18.18 | 18.27 | 17.99 | 18.05 | 17.89 | 5,300 |
Jan 17, 2024 | 17.95 | 17.95 | 17.82 | 17.82 | 17.66 | 3,900 |
Jan 16, 2024 | 17.38 | 17.78 | 17.38 | 17.60 | 17.45 | 1,200 |
Jan 12, 2024 | 17.00 | 17.29 | 17.00 | 17.26 | 17.11 | 4,100 |
Jan 11, 2024 | 17.36 | 17.63 | 17.35 | 17.35 | 17.20 | 3,600 |
Jan 10, 2024 | 16.89 | 17.25 | 16.89 | 17.03 | 16.88 | 4,400 |
Jan 09, 2024 | 17.19 | 17.19 | 16.81 | 16.84 | 16.69 | 1,700 |
Jan 08, 2024 | 17.80 | 18.03 | 16.80 | 16.80 | 16.65 | 6,100 |
Jan 05, 2024 | 17.48 | 17.59 | 17.48 | 17.59 | 17.44 | 3,800 |
Jan 04, 2024 | 17.64 | 17.65 | 17.44 | 17.54 | 17.39 | 4,100 |
Jan 03, 2024 | 17.63 | 17.84 | 17.43 | 17.74 | 17.58 | 4,500 |
Jan 02, 2024 | 17.30 | 17.54 | 17.22 | 17.36 | 17.21 | 3,900 |
Dec 29, 2023 | 17.92 | 18.09 | 17.92 | 18.07 | 17.91 | 1,400 |
Dec 28, 2023 | 17.67 | 17.82 | 17.48 | 17.76 | 17.60 | 4,600 |
Dec 27, 2023 | 18.07 | 18.10 | 17.75 | 17.75 | 17.59 | 2,900 |
Dec 26, 2023 | 18.50 | 18.50 | 18.25 | 18.29 | 18.13 | 2,100 |
Dec 22, 2023 | 18.60 | 18.79 | 18.53 | 18.72 | 18.56 | 8,200 |
Dec 21, 2023 | 19.66 | 19.80 | 19.64 | 19.64 | 19.47 | 500 |
Dec 20, 2023 | 19.48 | 20.31 | 19.48 | 20.31 | 20.13 | 2,700 |
Dec 20, 2023 | 0.176 Dividend | |||||
Dec 19, 2023 | 19.43 | 19.43 | 19.32 | 19.36 | 19.02 | 1,100 |
Dec 18, 2023 | 19.48 | 19.94 | 19.48 | 19.94 | 19.59 | 2,300 |
Dec 15, 2023 | 19.69 | 19.80 | 19.60 | 19.66 | 19.31 | 2,000 |
Dec 14, 2023 | 19.50 | 19.50 | 19.18 | 19.42 | 19.07 | 2,700 |
Dec 13, 2023 | 20.03 | 20.03 | 19.65 | 19.65 | 19.30 | 5,400 |
Dec 12, 2023 | 21.89 | 21.91 | 21.35 | 21.35 | 20.97 | 1,400 |
Dec 11, 2023 | 22.16 | 22.16 | 21.90 | 21.91 | 21.52 | 1,800 |
Dec 08, 2023 | 22.15 | 22.19 | 22.15 | 22.19 | 21.80 | 900 |
Dec 07, 2023 | 22.13 | 22.13 | 21.86 | 21.88 | 21.49 | 1,000 |
Dec 06, 2023 | 21.85 | 22.10 | 21.85 | 22.10 | 21.71 | 600 |
Dec 05, 2023 | 22.62 | 22.68 | 22.34 | 22.41 | 22.01 | 3,200 |
Dec 04, 2023 | 22.48 | 22.60 | 22.24 | 22.30 | 21.90 | 1,500 |
Dec 01, 2023 | 23.13 | 23.23 | 22.71 | 22.71 | 22.31 | 1,300 |
Nov 30, 2023 | 23.39 | 23.42 | 23.16 | 23.28 | 22.87 | 6,400 |
Nov 29, 2023 | 24.09 | 24.09 | 23.77 | 23.98 | 23.55 | 4,100 |
Nov 28, 2023 | 24.56 | 24.61 | 24.41 | 24.41 | 23.98 | 2,700 |
Nov 27, 2023 | 23.85 | 24.38 | 23.85 | 24.22 | 23.79 | 3,100 |
Nov 24, 2023 | 23.92 | 23.92 | 23.92 | 23.92 | 23.49 | 600 |
Nov 22, 2023 | 24.00 | 24.41 | 24.00 | 24.18 | 23.75 | 4,900 |
Nov 21, 2023 | 24.21 | 24.51 | 24.21 | 24.51 | 24.07 | 2,600 |
Nov 20, 2023 | 24.15 | 24.15 | 23.75 | 23.98 | 23.55 | 1,600 |
Nov 17, 2023 | 24.63 | 24.63 | 24.20 | 24.28 | 23.85 | 8,000 |
Nov 16, 2023 | 24.22 | 24.96 | 24.22 | 24.83 | 24.39 | 5,900 |
Nov 15, 2023 | 24.14 | 24.40 | 23.94 | 24.40 | 23.97 | 4,800 |
Nov 14, 2023 | 24.19 | 24.43 | 24.07 | 24.24 | 23.81 | 6,000 |
Nov 13, 2023 | 26.05 | 26.05 | 25.30 | 25.31 | 24.86 | 4,300 |
Nov 10, 2023 | 25.23 | 26.07 | 25.23 | 25.33 | 24.88 | 6,400 |
Nov 09, 2023 | 24.40 | 25.54 | 24.40 | 25.47 | 25.02 | 6,600 |
Nov 08, 2023 | 23.73 | 24.22 | 23.53 | 23.96 | 23.53 | 9,900 |
Nov 07, 2023 | 23.40 | 23.46 | 23.19 | 23.24 | 22.83 | 9,100 |
Nov 06, 2023 | 23.06 | 23.46 | 23.06 | 23.46 | 23.04 | 3,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |