Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.27 | 21.86 | 19.35 | 21.17 | 21.17 | 1,804,900 |
Mar 27, 2024 | 17.85 | 19.14 | 17.85 | 18.97 | 18.97 | 670,200 |
Mar 26, 2024 | 19.20 | 19.20 | 17.75 | 17.75 | 17.75 | 617,400 |
Mar 25, 2024 | 19.50 | 19.83 | 18.65 | 19.01 | 19.01 | 540,300 |
Mar 22, 2024 | 21.57 | 21.70 | 19.14 | 19.49 | 19.49 | 1,093,600 |
Mar 21, 2024 | 20.33 | 21.18 | 19.50 | 20.88 | 20.88 | 826,300 |
Mar 20, 2024 | 18.50 | 20.49 | 18.01 | 20.33 | 20.33 | 1,197,900 |
Mar 19, 2024 | 16.76 | 18.33 | 16.33 | 18.22 | 18.22 | 1,147,800 |
Mar 18, 2024 | 15.61 | 17.29 | 15.10 | 17.16 | 17.16 | 2,938,800 |
Mar 15, 2024 | 17.69 | 18.20 | 16.74 | 17.58 | 17.58 | 1,968,400 |
Mar 14, 2024 | 19.19 | 19.30 | 17.33 | 17.56 | 17.56 | 1,518,100 |
Mar 13, 2024 | 19.74 | 20.40 | 19.16 | 19.30 | 19.30 | 845,900 |
Mar 12, 2024 | 20.70 | 21.37 | 19.83 | 20.10 | 20.10 | 856,600 |
Mar 11, 2024 | 22.80 | 24.15 | 20.67 | 20.69 | 20.69 | 1,318,400 |
Mar 08, 2024 | 22.07 | 25.77 | 22.07 | 23.25 | 23.25 | 1,794,800 |
Mar 08, 2024 | 0.5 Dividend | |||||
Mar 07, 2024 | 24.50 | 24.71 | 21.23 | 22.51 | 22.01 | 1,806,700 |
Mar 06, 2024 | 21.75 | 24.32 | 21.24 | 23.63 | 23.11 | 2,123,200 |
Mar 05, 2024 | 20.25 | 23.00 | 20.09 | 21.05 | 20.58 | 1,712,300 |
Mar 04, 2024 | 16.81 | 22.24 | 16.61 | 20.85 | 20.39 | 3,868,700 |
Mar 01, 2024 | 16.11 | 17.22 | 14.90 | 16.85 | 16.48 | 3,452,100 |
Feb 29, 2024 | 19.50 | 19.50 | 18.15 | 18.33 | 17.92 | 2,544,900 |
Feb 28, 2024 | 17.12 | 19.38 | 16.65 | 19.05 | 18.63 | 1,871,100 |
Feb 27, 2024 | 16.26 | 17.23 | 15.76 | 17.12 | 16.74 | 1,097,700 |
Feb 26, 2024 | 15.73 | 17.05 | 15.00 | 15.92 | 15.57 | 1,590,200 |
Feb 23, 2024 | 16.28 | 16.56 | 15.10 | 15.67 | 15.32 | 1,775,700 |
Feb 22, 2024 | 18.65 | 19.89 | 16.30 | 16.55 | 16.18 | 4,350,300 |
Feb 21, 2024 | 15.77 | 16.05 | 14.46 | 15.20 | 14.86 | 1,557,700 |
Feb 20, 2024 | 17.92 | 17.93 | 15.66 | 16.00 | 15.64 | 1,775,000 |
Feb 16, 2024 | 17.66 | 17.90 | 17.00 | 17.36 | 16.97 | 1,260,200 |
Feb 15, 2024 | 18.90 | 19.09 | 16.69 | 17.68 | 17.29 | 2,755,000 |
Feb 14, 2024 | 19.15 | 19.54 | 18.82 | 19.11 | 18.69 | 578,400 |
Feb 13, 2024 | 20.16 | 20.16 | 18.64 | 18.73 | 18.31 | 955,300 |
Feb 12, 2024 | 18.17 | 20.89 | 18.17 | 20.84 | 20.38 | 1,206,300 |
Feb 09, 2024 | 18.24 | 18.83 | 18.03 | 18.55 | 18.14 | 648,300 |
Feb 08, 2024 | 18.20 | 18.82 | 17.89 | 18.15 | 17.75 | 603,000 |
Feb 07, 2024 | 19.00 | 19.21 | 17.11 | 18.34 | 17.93 | 1,450,800 |
Feb 06, 2024 | 18.39 | 19.59 | 18.35 | 19.15 | 18.72 | 867,100 |
Feb 05, 2024 | 20.06 | 20.16 | 18.75 | 18.79 | 18.37 | 961,400 |
Feb 02, 2024 | 21.72 | 21.72 | 20.08 | 20.29 | 19.84 | 1,084,100 |
Feb 01, 2024 | 23.47 | 23.84 | 21.55 | 21.90 | 21.41 | 1,033,700 |
Jan 31, 2024 | 25.45 | 29.00 | 23.16 | 23.42 | 22.90 | 1,993,000 |
Jan 30, 2024 | 23.50 | 25.97 | 23.00 | 25.38 | 24.82 | 1,617,300 |
Jan 29, 2024 | 19.71 | 24.48 | 19.19 | 24.24 | 23.70 | 1,765,300 |
Jan 26, 2024 | 20.60 | 20.77 | 19.79 | 19.86 | 19.42 | 585,700 |
Jan 25, 2024 | 20.30 | 20.70 | 20.11 | 20.28 | 19.83 | 316,500 |
Jan 24, 2024 | 20.76 | 21.46 | 20.09 | 20.23 | 19.78 | 493,300 |
Jan 23, 2024 | 19.28 | 20.65 | 19.25 | 20.55 | 20.09 | 921,200 |
Jan 22, 2024 | 18.73 | 20.47 | 18.09 | 19.68 | 19.24 | 2,233,000 |
Jan 19, 2024 | 21.40 | 21.83 | 19.77 | 20.18 | 19.73 | 1,511,200 |
Jan 18, 2024 | 22.14 | 22.22 | 21.05 | 21.45 | 20.97 | 844,600 |
Jan 17, 2024 | 22.73 | 22.74 | 21.52 | 22.04 | 21.55 | 697,800 |
Jan 16, 2024 | 22.91 | 23.21 | 22.15 | 23.15 | 22.64 | 584,900 |
Jan 12, 2024 | 23.61 | 24.89 | 22.53 | 23.17 | 22.66 | 1,261,800 |
Jan 11, 2024 | 23.75 | 23.81 | 22.30 | 22.82 | 22.31 | 729,100 |
Jan 10, 2024 | 22.03 | 24.24 | 22.00 | 23.20 | 22.68 | 876,600 |
Jan 09, 2024 | 22.38 | 22.72 | 21.86 | 22.40 | 21.90 | 579,300 |
Jan 08, 2024 | 22.50 | 22.92 | 21.66 | 22.40 | 21.90 | 701,000 |
Jan 05, 2024 | 21.51 | 23.07 | 21.51 | 22.26 | 21.77 | 886,500 |
Jan 04, 2024 | 22.58 | 22.93 | 21.71 | 21.88 | 21.39 | 857,800 |
Jan 03, 2024 | 23.90 | 24.26 | 22.32 | 22.79 | 22.28 | 1,050,100 |
Jan 02, 2024 | 20.92 | 25.15 | 20.71 | 24.08 | 23.55 | 2,156,000 |
Dec 29, 2023 | 20.98 | 21.51 | 20.09 | 20.99 | 20.52 | 862,700 |
Dec 28, 2023 | 20.90 | 21.66 | 20.05 | 20.71 | 20.25 | 1,126,200 |
Dec 27, 2023 | 19.72 | 20.55 | 18.97 | 20.49 | 20.03 | 1,534,600 |
Dec 26, 2023 | 20.05 | 20.22 | 18.91 | 19.32 | 18.89 | 1,336,400 |
Dec 22, 2023 | 21.32 | 21.90 | 19.68 | 20.11 | 19.66 | 1,649,300 |
Dec 21, 2023 | 20.61 | 21.35 | 20.04 | 21.31 | 20.84 | 1,606,600 |
Dec 20, 2023 | 21.91 | 21.91 | 19.78 | 20.02 | 19.58 | 1,552,400 |
Dec 19, 2023 | 23.41 | 23.79 | 20.71 | 20.78 | 20.32 | 1,670,600 |
Dec 18, 2023 | 20.34 | 23.17 | 20.34 | 21.46 | 20.98 | 1,498,300 |
Dec 15, 2023 | 21.02 | 21.27 | 19.60 | 20.45 | 20.00 | 2,933,500 |
Dec 14, 2023 | 21.77 | 23.78 | 19.68 | 20.44 | 19.99 | 2,977,100 |
Dec 13, 2023 | 22.75 | 24.00 | 16.89 | 21.60 | 21.12 | 4,701,700 |
Dec 12, 2023 | 25.49 | 25.49 | 22.91 | 22.99 | 22.48 | 1,348,100 |
Dec 11, 2023 | 25.27 | 26.26 | 24.36 | 25.49 | 24.92 | 776,900 |
Dec 08, 2023 | 24.37 | 26.30 | 23.91 | 25.28 | 24.72 | 877,700 |
Dec 07, 2023 | 22.30 | 26.49 | 22.03 | 24.65 | 24.10 | 1,622,100 |
Dec 06, 2023 | 21.82 | 23.24 | 21.56 | 22.30 | 21.80 | 658,200 |
Dec 05, 2023 | 23.01 | 23.43 | 21.24 | 21.26 | 20.79 | 932,300 |
Dec 04, 2023 | 20.05 | 24.86 | 20.05 | 23.13 | 22.62 | 1,912,600 |
Dec 01, 2023 | 18.04 | 20.22 | 17.61 | 20.15 | 19.70 | 1,662,700 |
Nov 30, 2023 | 18.20 | 20.00 | 18.15 | 18.40 | 17.99 | 1,758,300 |
Nov 29, 2023 | 18.03 | 19.64 | 17.50 | 18.23 | 17.83 | 1,150,500 |
Nov 28, 2023 | 18.65 | 19.36 | 17.26 | 17.90 | 17.50 | 2,338,100 |
Nov 27, 2023 | 20.91 | 21.35 | 18.31 | 19.17 | 18.74 | 2,411,900 |
Nov 24, 2023 | 22.58 | 22.82 | 20.75 | 20.95 | 20.48 | 737,800 |
Nov 22, 2023 | 23.80 | 23.97 | 21.73 | 22.80 | 22.29 | 1,220,500 |
Nov 21, 2023 | 24.59 | 25.17 | 23.83 | 23.88 | 23.35 | 754,500 |
Nov 20, 2023 | 22.00 | 25.16 | 21.74 | 24.93 | 24.38 | 1,662,300 |
Nov 17, 2023 | 20.48 | 22.89 | 20.45 | 21.87 | 21.38 | 1,493,100 |
Nov 17, 2023 | 1 Dividend | |||||
Nov 16, 2023 | 24.01 | 24.34 | 21.54 | 22.04 | 20.57 | 1,587,100 |
Nov 15, 2023 | 24.25 | 25.22 | 22.89 | 24.28 | 22.66 | 1,370,500 |
Nov 14, 2023 | 22.60 | 24.90 | 22.25 | 24.20 | 22.59 | 2,171,600 |
Nov 13, 2023 | 25.61 | 25.61 | 16.65 | 22.01 | 20.54 | 8,259,000 |
Nov 10, 2023 | 29.90 | 30.25 | 25.59 | 25.60 | 23.90 | 2,134,700 |
Nov 09, 2023 | 31.52 | 32.30 | 29.89 | 30.07 | 28.07 | 1,009,400 |
Nov 08, 2023 | 31.80 | 33.49 | 27.00 | 30.57 | 28.53 | 2,904,500 |
Nov 07, 2023 | 32.95 | 36.09 | 31.50 | 34.78 | 32.46 | 1,828,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |