Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.39 | 23.03 | 22.39 | 23.03 | 23.03 | 1,562 |
Mar 27, 2024 | 22.00 | 22.13 | 21.49 | 22.13 | 22.13 | 13,900 |
Mar 26, 2024 | 21.39 | 22.39 | 21.39 | 21.89 | 21.89 | 10,300 |
Mar 25, 2024 | 21.95 | 21.97 | 21.90 | 21.93 | 21.93 | 17,100 |
Mar 22, 2024 | 21.90 | 21.90 | 21.83 | 21.88 | 21.88 | 8,900 |
Mar 21, 2024 | 21.94 | 21.99 | 21.91 | 21.99 | 21.99 | 22,300 |
Mar 20, 2024 | 21.52 | 21.85 | 21.52 | 21.85 | 21.85 | 10,500 |
Mar 19, 2024 | 21.42 | 21.58 | 21.42 | 21.52 | 21.52 | 21,600 |
Mar 18, 2024 | 21.47 | 22.49 | 21.47 | 21.76 | 21.76 | 13,100 |
Mar 15, 2024 | 21.90 | 22.54 | 21.90 | 21.93 | 21.93 | 16,000 |
Mar 14, 2024 | 22.09 | 22.17 | 21.90 | 22.00 | 22.00 | 21,700 |
Mar 13, 2024 | 22.85 | 22.85 | 22.00 | 22.08 | 22.08 | 7,700 |
Mar 12, 2024 | 21.56 | 21.96 | 21.41 | 21.96 | 21.96 | 14,800 |
Mar 11, 2024 | 21.29 | 21.77 | 21.29 | 21.75 | 21.75 | 20,400 |
Mar 08, 2024 | 22.26 | 22.55 | 22.05 | 22.11 | 22.11 | 14,000 |
Mar 07, 2024 | 21.70 | 22.53 | 21.70 | 22.13 | 22.13 | 16,700 |
Mar 06, 2024 | 21.70 | 21.79 | 21.39 | 21.41 | 21.41 | 15,100 |
Mar 05, 2024 | 21.52 | 21.79 | 20.62 | 21.14 | 21.14 | 33,700 |
Mar 04, 2024 | 22.25 | 22.36 | 21.15 | 21.57 | 21.57 | 11,800 |
Mar 01, 2024 | 22.25 | 22.32 | 21.66 | 21.70 | 21.70 | 28,100 |
Feb 29, 2024 | 21.99 | 21.99 | 21.14 | 21.73 | 21.73 | 22,500 |
Feb 28, 2024 | 21.38 | 21.43 | 21.27 | 21.43 | 21.43 | 37,000 |
Feb 27, 2024 | 22.66 | 22.66 | 21.66 | 21.93 | 21.93 | 37,900 |
Feb 26, 2024 | 21.66 | 21.86 | 21.55 | 21.55 | 21.55 | 13,600 |
Feb 26, 2024 | 0.296 Dividend | |||||
Feb 23, 2024 | 21.22 | 21.61 | 21.22 | 21.47 | 21.17 | 10,200 |
Feb 22, 2024 | 20.88 | 21.27 | 20.88 | 21.25 | 20.96 | 16,100 |
Feb 21, 2024 | 21.41 | 21.41 | 20.92 | 21.20 | 20.91 | 17,300 |
Feb 20, 2024 | 20.27 | 21.39 | 20.26 | 21.00 | 20.71 | 24,300 |
Feb 16, 2024 | 19.84 | 20.58 | 19.84 | 20.58 | 20.30 | 12,800 |
Feb 15, 2024 | 19.80 | 20.27 | 19.80 | 20.27 | 19.99 | 6,700 |
Feb 14, 2024 | 19.10 | 19.19 | 18.64 | 19.18 | 18.92 | 14,400 |
Feb 13, 2024 | 18.30 | 18.98 | 18.30 | 18.71 | 18.45 | 15,100 |
Feb 12, 2024 | 18.80 | 19.09 | 18.39 | 18.99 | 18.73 | 13,900 |
Feb 09, 2024 | 18.68 | 19.04 | 18.68 | 19.04 | 18.78 | 16,600 |
Feb 08, 2024 | 18.76 | 19.07 | 18.45 | 18.75 | 18.49 | 11,700 |
Feb 07, 2024 | 18.70 | 18.90 | 18.58 | 18.76 | 18.50 | 14,100 |
Feb 06, 2024 | 18.81 | 19.00 | 18.74 | 18.78 | 18.52 | 19,900 |
Feb 05, 2024 | 18.78 | 18.89 | 18.67 | 18.78 | 18.52 | 17,500 |
Feb 02, 2024 | 19.09 | 19.20 | 18.97 | 19.03 | 18.77 | 15,900 |
Feb 01, 2024 | 18.94 | 19.07 | 18.93 | 19.04 | 18.78 | 18,000 |
Jan 31, 2024 | 19.18 | 19.19 | 18.84 | 19.11 | 18.85 | 12,600 |
Jan 30, 2024 | 19.11 | 19.18 | 18.97 | 19.05 | 18.79 | 22,500 |
Jan 29, 2024 | 19.03 | 19.25 | 19.03 | 19.14 | 18.88 | 11,000 |
Jan 26, 2024 | 19.29 | 19.42 | 19.15 | 19.23 | 18.96 | 17,300 |
Jan 25, 2024 | 19.11 | 19.35 | 19.11 | 19.30 | 19.03 | 71,900 |
Jan 24, 2024 | 19.44 | 19.49 | 19.15 | 19.32 | 19.05 | 18,200 |
Jan 23, 2024 | 19.04 | 19.22 | 18.98 | 19.22 | 18.96 | 13,200 |
Jan 22, 2024 | 19.11 | 19.15 | 19.03 | 19.15 | 18.89 | 15,000 |
Jan 19, 2024 | 18.83 | 18.89 | 18.71 | 18.89 | 18.63 | 22,000 |
Jan 18, 2024 | 18.76 | 18.86 | 18.74 | 18.85 | 18.59 | 16,100 |
Jan 17, 2024 | 18.63 | 18.63 | 18.49 | 18.61 | 18.35 | 33,900 |
Jan 16, 2024 | 18.71 | 18.99 | 18.67 | 18.74 | 18.48 | 22,000 |
Jan 12, 2024 | 19.32 | 19.32 | 19.13 | 19.13 | 18.87 | 11,400 |
Jan 11, 2024 | 18.46 | 19.06 | 18.46 | 19.03 | 18.77 | 17,500 |
Jan 10, 2024 | 19.40 | 19.40 | 19.03 | 19.03 | 18.77 | 14,500 |
Jan 09, 2024 | 18.86 | 19.23 | 18.86 | 18.95 | 18.69 | 25,000 |
Jan 08, 2024 | 18.89 | 19.08 | 18.89 | 19.05 | 18.79 | 14,200 |
Jan 05, 2024 | 18.31 | 19.16 | 18.31 | 19.01 | 18.75 | 14,100 |
Jan 04, 2024 | 19.53 | 19.55 | 18.99 | 18.99 | 18.73 | 29,200 |
Jan 03, 2024 | 19.39 | 19.75 | 19.01 | 19.09 | 18.83 | 35,500 |
Jan 02, 2024 | 19.89 | 19.89 | 19.27 | 19.27 | 19.00 | 13,600 |
Dec 29, 2023 | 19.39 | 19.39 | 19.33 | 19.33 | 19.06 | 60,300 |
Dec 28, 2023 | 19.48 | 19.52 | 19.38 | 19.38 | 19.11 | 14,800 |
Dec 27, 2023 | 19.68 | 19.73 | 19.25 | 19.37 | 19.10 | 21,600 |
Dec 26, 2023 | 19.67 | 19.67 | 18.97 | 19.16 | 18.90 | 18,400 |
Dec 22, 2023 | 19.00 | 19.00 | 18.90 | 18.98 | 18.72 | 17,700 |
Dec 21, 2023 | 18.93 | 19.06 | 18.88 | 19.06 | 18.80 | 17,300 |
Dec 20, 2023 | 18.96 | 18.96 | 18.72 | 18.72 | 18.46 | 17,100 |
Dec 19, 2023 | 18.60 | 18.84 | 18.60 | 18.77 | 18.51 | 25,500 |
Dec 18, 2023 | 17.81 | 18.37 | 17.81 | 18.35 | 18.10 | 19,600 |
Dec 15, 2023 | 18.05 | 18.36 | 18.05 | 18.21 | 17.96 | 15,300 |
Dec 14, 2023 | 18.78 | 18.78 | 17.60 | 18.33 | 18.08 | 9,300 |
Dec 13, 2023 | 17.99 | 18.34 | 17.77 | 18.24 | 17.99 | 46,100 |
Dec 12, 2023 | 17.70 | 17.80 | 17.70 | 17.80 | 17.55 | 18,600 |
Dec 11, 2023 | 17.82 | 18.31 | 17.77 | 17.87 | 17.62 | 20,600 |
Dec 08, 2023 | 17.64 | 17.72 | 17.60 | 17.65 | 17.41 | 13,800 |
Dec 07, 2023 | 17.94 | 17.95 | 17.42 | 17.57 | 17.33 | 22,000 |
Dec 06, 2023 | 17.56 | 17.56 | 17.38 | 17.45 | 17.21 | 20,000 |
Dec 05, 2023 | 17.20 | 17.27 | 17.19 | 17.19 | 16.95 | 20,000 |
Dec 04, 2023 | 17.43 | 17.43 | 17.29 | 17.37 | 17.13 | 38,900 |
Dec 01, 2023 | 17.49 | 17.54 | 17.38 | 17.54 | 17.30 | 9,000 |
Nov 30, 2023 | 16.76 | 17.37 | 16.76 | 17.35 | 17.11 | 21,000 |
Nov 29, 2023 | 17.39 | 17.44 | 17.36 | 17.36 | 17.12 | 13,600 |
Nov 28, 2023 | 17.78 | 17.78 | 17.23 | 17.33 | 17.09 | 16,800 |
Nov 27, 2023 | 17.71 | 17.71 | 17.13 | 17.18 | 16.94 | 17,300 |
Nov 24, 2023 | 17.20 | 17.24 | 17.19 | 17.24 | 17.00 | 4,600 |
Nov 22, 2023 | 17.50 | 17.50 | 17.13 | 17.14 | 16.90 | 24,600 |
Nov 21, 2023 | 17.54 | 17.54 | 17.20 | 17.21 | 16.97 | 21,400 |
Nov 20, 2023 | 17.50 | 17.50 | 17.28 | 17.46 | 17.22 | 13,300 |
Nov 17, 2023 | 17.17 | 17.27 | 17.16 | 17.27 | 17.03 | 10,000 |
Nov 16, 2023 | 17.63 | 17.63 | 17.36 | 17.42 | 17.18 | 8,300 |
Nov 15, 2023 | 17.70 | 17.70 | 17.45 | 17.49 | 17.25 | 35,600 |
Nov 14, 2023 | 17.22 | 17.50 | 17.22 | 17.50 | 17.26 | 28,900 |
Nov 13, 2023 | 17.52 | 17.52 | 16.60 | 16.91 | 16.68 | 46,800 |
Nov 10, 2023 | 16.77 | 16.90 | 16.69 | 16.89 | 16.66 | 44,600 |
Nov 09, 2023 | 16.77 | 17.04 | 16.77 | 16.83 | 16.60 | 25,200 |
Nov 08, 2023 | 17.00 | 17.00 | 16.73 | 16.90 | 16.67 | 35,500 |
Nov 07, 2023 | 16.86 | 16.93 | 16.83 | 16.93 | 16.70 | 45,500 |
Nov 06, 2023 | 17.62 | 17.62 | 16.54 | 16.98 | 16.75 | 39,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |