Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 13.07 | 13.35 | 10.94 | 12.83 | 12.83 | 14,270 |
Mar 27, 2024 | 14.09 | 14.09 | 12.85 | 13.18 | 13.18 | 11,700 |
Mar 26, 2024 | 14.00 | 14.40 | 13.73 | 13.90 | 13.90 | 8,300 |
Mar 25, 2024 | 14.01 | 14.55 | 13.99 | 14.13 | 14.13 | 9,900 |
Mar 22, 2024 | 14.00 | 14.27 | 13.86 | 14.15 | 14.15 | 7,100 |
Mar 21, 2024 | 14.86 | 14.86 | 13.85 | 13.97 | 13.97 | 7,900 |
Mar 20, 2024 | 15.41 | 15.43 | 15.41 | 15.43 | 15.43 | 1,200 |
Mar 19, 2024 | 14.30 | 14.34 | 14.30 | 14.34 | 14.34 | 2,300 |
Mar 18, 2024 | 14.93 | 14.93 | 14.30 | 14.30 | 14.30 | 2,800 |
Mar 15, 2024 | 15.67 | 15.67 | 14.07 | 14.32 | 14.32 | 7,000 |
Mar 14, 2024 | 15.50 | 15.54 | 15.03 | 15.28 | 15.28 | 5,300 |
Mar 14, 2024 | 0.375 Dividend | |||||
Mar 13, 2024 | 16.18 | 16.72 | 16.18 | 16.72 | 16.34 | 1,000 |
Mar 12, 2024 | 16.10 | 16.10 | 15.66 | 15.66 | 15.31 | 1,500 |
Mar 11, 2024 | 16.43 | 16.43 | 15.65 | 15.65 | 15.30 | 5,200 |
Mar 08, 2024 | 16.22 | 16.22 | 15.40 | 15.41 | 15.07 | 4,800 |
Mar 07, 2024 | 16.12 | 16.84 | 16.12 | 16.17 | 15.81 | 1,500 |
Mar 06, 2024 | 16.60 | 17.09 | 16.32 | 16.32 | 15.95 | 3,900 |
Mar 05, 2024 | 16.55 | 17.23 | 16.51 | 17.03 | 16.65 | 4,200 |
Mar 04, 2024 | 16.50 | 16.90 | 16.50 | 16.90 | 16.52 | 300 |
Mar 01, 2024 | 17.38 | 17.50 | 16.84 | 16.84 | 16.46 | 1,600 |
Feb 29, 2024 | 16.75 | 17.14 | 16.51 | 17.14 | 16.76 | 1,800 |
Feb 28, 2024 | 16.75 | 16.75 | 16.31 | 16.31 | 15.94 | 1,300 |
Feb 27, 2024 | 16.80 | 16.80 | 16.69 | 16.77 | 16.40 | 2,800 |
Feb 26, 2024 | 16.62 | 17.11 | 16.62 | 17.00 | 16.62 | 2,100 |
Feb 23, 2024 | 16.60 | 16.65 | 16.25 | 16.62 | 16.25 | 3,200 |
Feb 22, 2024 | 16.65 | 16.75 | 16.58 | 16.58 | 16.21 | 2,000 |
Feb 21, 2024 | 17.00 | 17.00 | 16.85 | 16.89 | 16.51 | 1,100 |
Feb 20, 2024 | 17.02 | 17.02 | 17.01 | 17.01 | 16.63 | 1,000 |
Feb 16, 2024 | 17.25 | 17.25 | 17.01 | 17.03 | 16.65 | 1,200 |
Feb 15, 2024 | 17.40 | 17.40 | 17.05 | 17.40 | 17.01 | 3,300 |
Feb 14, 2024 | 16.50 | 17.72 | 16.50 | 17.44 | 17.05 | 7,900 |
Feb 13, 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.39 | 100 |
Feb 12, 2024 | 16.80 | 17.00 | 16.30 | 17.00 | 16.62 | 4,200 |
Feb 09, 2024 | 16.50 | 17.00 | 16.07 | 16.39 | 16.02 | 9,700 |
Feb 08, 2024 | 16.72 | 16.87 | 16.12 | 16.30 | 15.93 | 6,100 |
Feb 07, 2024 | 17.60 | 17.60 | 17.00 | 17.06 | 16.68 | 5,800 |
Feb 06, 2024 | 17.66 | 17.66 | 17.28 | 17.59 | 17.20 | 1,300 |
Feb 05, 2024 | 17.75 | 17.88 | 17.50 | 17.88 | 17.48 | 600 |
Feb 02, 2024 | 18.00 | 18.00 | 17.90 | 17.92 | 17.52 | 600 |
Feb 01, 2024 | 17.85 | 17.92 | 17.85 | 17.92 | 17.52 | 900 |
Jan 31, 2024 | 18.18 | 18.27 | 17.85 | 17.85 | 17.45 | 900 |
Jan 30, 2024 | 18.28 | 18.28 | 18.05 | 18.05 | 17.65 | 600 |
Jan 29, 2024 | 17.88 | 18.24 | 17.75 | 18.10 | 17.69 | 1,200 |
Jan 26, 2024 | 18.25 | 18.25 | 18.03 | 18.03 | 17.63 | 1,700 |
Jan 25, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 17.62 | - |
Jan 24, 2024 | 18.04 | 18.13 | 18.02 | 18.02 | 17.62 | 900 |
Jan 23, 2024 | 18.03 | 18.07 | 18.03 | 18.03 | 17.63 | 2,800 |
Jan 22, 2024 | 18.27 | 18.30 | 18.00 | 18.06 | 17.65 | 1,000 |
Jan 19, 2024 | 18.31 | 18.31 | 17.98 | 18.26 | 17.85 | 2,700 |
Jan 18, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.60 | 2,400 |
Jan 17, 2024 | 17.75 | 18.23 | 17.75 | 18.23 | 17.82 | 1,700 |
Jan 16, 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 17.81 | 500 |
Jan 12, 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 17.98 | 400 |
Jan 11, 2024 | 18.73 | 18.73 | 18.39 | 18.39 | 17.97 | 6,300 |
Jan 10, 2024 | 18.09 | 18.16 | 18.08 | 18.10 | 17.69 | 2,800 |
Jan 09, 2024 | 17.75 | 18.74 | 17.75 | 18.74 | 18.32 | 2,300 |
Jan 08, 2024 | 18.06 | 18.75 | 18.06 | 18.75 | 18.33 | 800 |
Jan 05, 2024 | 18.15 | 18.15 | 17.77 | 17.86 | 17.46 | 400 |
Jan 04, 2024 | 17.75 | 17.77 | 17.75 | 17.75 | 17.35 | 1,700 |
Jan 03, 2024 | 17.95 | 18.00 | 17.75 | 17.75 | 17.35 | 1,600 |
Jan 02, 2024 | 17.68 | 18.15 | 17.68 | 18.15 | 17.74 | 1,300 |
Dec 29, 2023 | 17.87 | 18.13 | 17.44 | 18.13 | 17.72 | 2,200 |
Dec 28, 2023 | 17.93 | 18.12 | 17.26 | 18.07 | 17.66 | 3,700 |
Dec 27, 2023 | 17.60 | 17.69 | 17.31 | 17.63 | 17.23 | 5,000 |
Dec 26, 2023 | 17.35 | 17.65 | 17.27 | 17.65 | 17.25 | 900 |
Dec 22, 2023 | 17.30 | 17.45 | 17.30 | 17.34 | 16.95 | 10,400 |
Dec 21, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.11 | - |
Dec 20, 2023 | 17.50 | 17.50 | 17.48 | 17.50 | 17.11 | 4,100 |
Dec 19, 2023 | 17.94 | 17.94 | 17.21 | 17.36 | 16.97 | 3,600 |
Dec 18, 2023 | 17.20 | 17.61 | 17.20 | 17.52 | 17.13 | 4,600 |
Dec 15, 2023 | 17.86 | 18.00 | 17.23 | 17.66 | 17.26 | 6,300 |
Dec 14, 2023 | 17.35 | 17.54 | 17.20 | 17.30 | 16.91 | 7,500 |
Dec 14, 2023 | 0.375 Dividend | |||||
Dec 13, 2023 | 18.45 | 18.75 | 17.95 | 18.00 | 17.23 | 4,800 |
Dec 12, 2023 | 18.63 | 18.63 | 18.63 | 18.63 | 17.83 | - |
Dec 11, 2023 | 18.40 | 18.63 | 18.40 | 18.63 | 17.83 | 1,000 |
Dec 08, 2023 | 18.86 | 18.86 | 18.50 | 18.70 | 17.90 | 600 |
Dec 07, 2023 | 18.80 | 18.91 | 18.53 | 18.91 | 18.10 | 600 |
Dec 06, 2023 | 18.86 | 19.19 | 17.98 | 18.85 | 18.04 | 8,600 |
Dec 05, 2023 | 19.29 | 19.30 | 19.27 | 19.30 | 18.47 | 8,000 |
Dec 04, 2023 | 19.30 | 19.30 | 18.83 | 18.91 | 18.10 | 1,100 |
Dec 01, 2023 | 19.15 | 19.30 | 19.08 | 19.29 | 18.46 | 14,100 |
Nov 30, 2023 | 18.77 | 19.11 | 18.77 | 19.11 | 18.29 | 1,200 |
Nov 29, 2023 | 18.03 | 18.84 | 17.78 | 18.73 | 17.93 | 6,100 |
Nov 28, 2023 | 18.66 | 18.66 | 18.66 | 18.66 | 17.86 | - |
Nov 27, 2023 | 18.58 | 18.66 | 18.58 | 18.66 | 17.86 | 700 |
Nov 24, 2023 | 19.16 | 19.16 | 19.16 | 19.16 | 18.34 | - |
Nov 22, 2023 | 19.17 | 19.19 | 19.13 | 19.16 | 18.34 | 2,500 |
Nov 21, 2023 | 19.23 | 19.23 | 19.23 | 19.23 | 18.41 | - |
Nov 20, 2023 | 19.37 | 19.37 | 19.23 | 19.23 | 18.41 | 2,400 |
Nov 17, 2023 | 18.68 | 18.94 | 18.55 | 18.94 | 18.13 | 1,400 |
Nov 16, 2023 | 18.00 | 18.95 | 18.00 | 18.94 | 18.13 | 2,600 |
Nov 15, 2023 | 18.18 | 18.50 | 18.15 | 18.15 | 17.37 | 1,000 |
Nov 14, 2023 | 17.71 | 17.71 | 17.71 | 17.71 | 16.95 | 300 |
Nov 13, 2023 | 17.45 | 18.13 | 17.40 | 17.41 | 16.66 | 1,400 |
Nov 10, 2023 | 18.46 | 18.46 | 16.81 | 17.50 | 16.75 | 3,600 |
Nov 09, 2023 | 18.69 | 18.71 | 18.32 | 18.40 | 17.61 | 3,300 |
Nov 08, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
Nov 07, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 17.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |