Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.09 | 23.29 | 23.09 | 23.25 | 23.25 | 218,561 |
Mar 27, 2024 | 23.38 | 23.44 | 23.01 | 23.10 | 23.10 | 427,700 |
Mar 26, 2024 | 23.43 | 23.50 | 23.29 | 23.33 | 23.33 | 124,100 |
Mar 25, 2024 | 23.89 | 24.08 | 23.28 | 23.44 | 23.44 | 378,600 |
Mar 22, 2024 | 23.91 | 23.94 | 23.71 | 23.75 | 23.75 | 159,900 |
Mar 21, 2024 | 23.79 | 23.92 | 23.76 | 23.92 | 23.92 | 358,500 |
Mar 20, 2024 | 23.82 | 23.88 | 23.72 | 23.80 | 23.80 | 418,800 |
Mar 19, 2024 | 23.47 | 23.84 | 23.32 | 23.82 | 23.82 | 362,300 |
Mar 18, 2024 | 23.44 | 23.65 | 23.44 | 23.59 | 23.59 | 318,000 |
Mar 15, 2024 | 23.09 | 23.53 | 22.99 | 23.41 | 23.41 | 626,800 |
Mar 14, 2024 | 23.88 | 23.88 | 22.99 | 23.08 | 23.08 | 698,800 |
Mar 13, 2024 | 24.10 | 24.16 | 23.75 | 23.88 | 23.88 | 298,100 |
Mar 12, 2024 | 23.91 | 24.13 | 23.76 | 24.05 | 24.05 | 523,800 |
Mar 11, 2024 | 23.71 | 23.93 | 23.60 | 23.90 | 23.90 | 444,700 |
Mar 08, 2024 | 23.94 | 24.06 | 23.63 | 23.76 | 23.76 | 690,500 |
Mar 07, 2024 | 24.25 | 24.35 | 23.86 | 23.94 | 23.94 | 518,900 |
Mar 06, 2024 | 23.97 | 24.50 | 23.85 | 24.25 | 24.25 | 634,700 |
Mar 05, 2024 | 23.83 | 24.11 | 23.79 | 23.82 | 23.82 | 754,900 |
Mar 04, 2024 | 23.85 | 24.05 | 23.76 | 23.86 | 23.86 | 841,300 |
Mar 01, 2024 | 23.69 | 23.91 | 23.51 | 23.87 | 23.87 | 1,075,000 |
Feb 29, 2024 | 23.41 | 23.69 | 23.41 | 23.62 | 23.62 | 957,400 |
Feb 28, 2024 | 23.69 | 23.84 | 23.35 | 23.38 | 23.38 | 1,164,800 |
Feb 27, 2024 | 23.74 | 23.90 | 23.53 | 23.79 | 23.79 | 1,051,900 |
Feb 26, 2024 | 23.47 | 23.85 | 23.45 | 23.67 | 23.67 | 1,270,100 |
Feb 23, 2024 | 23.39 | 23.67 | 23.29 | 23.58 | 23.58 | 933,000 |
Feb 22, 2024 | 23.86 | 23.90 | 23.52 | 23.63 | 23.63 | 1,139,100 |
Feb 21, 2024 | 23.59 | 23.84 | 23.50 | 23.81 | 23.81 | 1,014,700 |
Feb 20, 2024 | 23.10 | 23.63 | 23.08 | 23.61 | 23.61 | 704,900 |
Feb 16, 2024 | 23.25 | 23.57 | 23.05 | 23.32 | 23.32 | 815,500 |
Feb 15, 2024 | 22.60 | 23.28 | 22.54 | 23.18 | 23.18 | 467,500 |
Feb 14, 2024 | 22.43 | 22.65 | 22.28 | 22.57 | 22.57 | 584,800 |
Feb 13, 2024 | 22.66 | 22.80 | 22.53 | 22.58 | 22.58 | 599,900 |
Feb 12, 2024 | 22.52 | 22.89 | 22.49 | 22.86 | 22.86 | 365,400 |
Feb 09, 2024 | 22.47 | 22.72 | 22.25 | 22.54 | 22.54 | 519,100 |
Feb 08, 2024 | 22.24 | 22.61 | 22.20 | 22.42 | 22.42 | 1,720,500 |
Feb 07, 2024 | 22.14 | 22.36 | 22.05 | 22.33 | 22.33 | 1,021,700 |
Feb 06, 2024 | 22.34 | 22.38 | 22.05 | 22.14 | 22.14 | 944,200 |
Feb 06, 2024 | 0.4 Dividend | |||||
Feb 05, 2024 | 22.49 | 22.99 | 22.45 | 22.63 | 22.23 | 1,928,900 |
Feb 02, 2024 | 22.44 | 22.64 | 22.18 | 22.64 | 22.24 | 1,115,700 |
Feb 01, 2024 | 22.10 | 22.55 | 21.98 | 22.45 | 22.05 | 1,680,800 |
Jan 31, 2024 | 22.00 | 22.14 | 21.91 | 22.00 | 21.61 | 1,300,100 |
Jan 30, 2024 | 21.84 | 22.12 | 21.84 | 22.00 | 21.61 | 1,609,500 |
Jan 29, 2024 | 21.77 | 22.07 | 21.49 | 21.93 | 21.54 | 1,171,100 |
Jan 26, 2024 | 21.16 | 21.64 | 20.97 | 21.56 | 21.18 | 936,500 |
Jan 25, 2024 | 20.87 | 21.30 | 20.83 | 21.16 | 20.79 | 1,213,900 |
Jan 24, 2024 | 20.91 | 21.44 | 20.74 | 20.88 | 20.51 | 1,409,500 |
Jan 23, 2024 | 21.30 | 21.40 | 20.78 | 21.04 | 20.67 | 2,643,100 |
Jan 22, 2024 | 21.39 | 21.52 | 20.06 | 21.32 | 20.94 | 8,135,300 |
Jan 19, 2024 | 17.99 | 18.25 | 17.73 | 18.03 | 17.71 | 653,600 |
Jan 18, 2024 | 18.24 | 18.34 | 17.91 | 18.03 | 17.71 | 337,700 |
Jan 17, 2024 | 18.54 | 18.59 | 18.19 | 18.30 | 17.98 | 351,100 |
Jan 16, 2024 | 18.80 | 18.84 | 18.57 | 18.66 | 18.33 | 318,100 |
Jan 12, 2024 | 18.86 | 18.96 | 18.70 | 18.83 | 18.50 | 257,700 |
Jan 11, 2024 | 18.74 | 18.78 | 18.56 | 18.71 | 18.38 | 265,400 |
Jan 10, 2024 | 18.26 | 18.77 | 18.25 | 18.55 | 18.22 | 832,200 |
Jan 09, 2024 | 18.76 | 18.76 | 18.46 | 18.56 | 18.23 | 223,800 |
Jan 08, 2024 | 18.68 | 18.73 | 18.50 | 18.67 | 18.34 | 171,800 |
Jan 05, 2024 | 18.63 | 18.94 | 18.58 | 18.70 | 18.37 | 262,300 |
Jan 04, 2024 | 18.84 | 18.96 | 18.60 | 18.61 | 18.28 | 269,100 |
Jan 03, 2024 | 18.90 | 18.98 | 18.80 | 18.81 | 18.48 | 218,200 |
Jan 02, 2024 | 18.84 | 18.89 | 18.60 | 18.84 | 18.51 | 353,100 |
Dec 29, 2023 | 18.46 | 18.69 | 18.43 | 18.68 | 18.35 | 198,700 |
Dec 28, 2023 | 18.65 | 18.71 | 18.50 | 18.50 | 18.17 | 476,400 |
Dec 27, 2023 | 18.37 | 18.87 | 18.29 | 18.74 | 18.41 | 601,700 |
Dec 26, 2023 | 18.32 | 18.51 | 18.23 | 18.37 | 18.05 | 263,900 |
Dec 22, 2023 | 18.56 | 18.65 | 18.27 | 18.30 | 17.98 | 318,700 |
Dec 21, 2023 | 18.18 | 18.59 | 18.14 | 18.47 | 18.14 | 550,000 |
Dec 20, 2023 | 18.20 | 18.40 | 18.18 | 18.26 | 17.94 | 895,700 |
Dec 19, 2023 | 18.10 | 18.35 | 18.02 | 18.20 | 17.88 | 530,000 |
Dec 18, 2023 | 18.03 | 18.46 | 17.97 | 18.04 | 17.72 | 1,312,900 |
Dec 15, 2023 | 18.66 | 18.70 | 17.79 | 17.81 | 17.50 | 2,702,000 |
Dec 14, 2023 | 18.34 | 18.66 | 18.30 | 18.52 | 18.19 | 892,200 |
Dec 13, 2023 | 18.02 | 18.26 | 17.84 | 18.15 | 17.83 | 609,700 |
Dec 12, 2023 | 18.21 | 18.32 | 17.90 | 18.08 | 17.76 | 463,800 |
Dec 11, 2023 | 19.06 | 19.06 | 18.14 | 18.20 | 17.88 | 755,200 |
Dec 08, 2023 | 19.14 | 19.19 | 18.96 | 19.12 | 18.78 | 561,400 |
Dec 07, 2023 | 19.03 | 19.14 | 18.85 | 19.00 | 18.66 | 553,300 |
Dec 06, 2023 | 19.12 | 19.22 | 18.81 | 18.96 | 18.62 | 896,900 |
Dec 05, 2023 | 19.10 | 19.25 | 18.88 | 19.12 | 18.78 | 734,200 |
Dec 04, 2023 | 19.02 | 19.32 | 19.01 | 19.18 | 18.84 | 568,500 |
Dec 01, 2023 | 19.02 | 19.20 | 18.84 | 19.18 | 18.84 | 766,700 |
Nov 30, 2023 | 18.83 | 19.27 | 18.77 | 19.04 | 18.70 | 2,613,700 |
Nov 29, 2023 | 18.59 | 18.88 | 18.59 | 18.78 | 18.45 | 1,377,300 |
Nov 28, 2023 | 18.64 | 18.72 | 18.46 | 18.62 | 18.29 | 565,500 |
Nov 27, 2023 | 18.48 | 18.73 | 18.48 | 18.66 | 18.33 | 662,100 |
Nov 24, 2023 | 18.43 | 18.82 | 18.43 | 18.66 | 18.33 | 412,200 |
Nov 22, 2023 | 17.88 | 18.48 | 17.88 | 18.34 | 18.02 | 956,900 |
Nov 21, 2023 | 18.04 | 18.25 | 17.99 | 18.07 | 17.75 | 700,500 |
Nov 20, 2023 | 17.99 | 18.13 | 17.83 | 18.08 | 17.76 | 584,100 |
Nov 17, 2023 | 17.41 | 18.07 | 17.41 | 18.07 | 17.75 | 617,100 |
Nov 16, 2023 | 17.69 | 17.81 | 17.47 | 17.50 | 17.19 | 740,500 |
Nov 15, 2023 | 17.68 | 17.87 | 17.64 | 17.84 | 17.52 | 387,700 |
Nov 14, 2023 | 17.50 | 17.74 | 17.36 | 17.73 | 17.42 | 673,100 |
Nov 13, 2023 | 17.16 | 17.47 | 17.16 | 17.44 | 17.13 | 358,600 |
Nov 10, 2023 | 17.06 | 17.49 | 17.01 | 17.19 | 16.89 | 694,600 |
Nov 09, 2023 | 17.02 | 17.17 | 16.88 | 16.94 | 16.64 | 315,900 |
Nov 08, 2023 | 17.25 | 17.37 | 16.79 | 16.88 | 16.58 | 1,073,000 |
Nov 07, 2023 | 17.30 | 17.46 | 17.25 | 17.41 | 17.10 | 360,700 |
Nov 06, 2023 | 17.80 | 18.02 | 17.41 | 17.41 | 17.10 | 777,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |