Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.71 | 21.80 | 21.61 | 21.63 | 21.63 | 99,472 |
Mar 27, 2024 | 22.23 | 22.23 | 21.68 | 21.72 | 21.72 | 341,300 |
Mar 26, 2024 | 22.31 | 22.35 | 22.17 | 22.20 | 22.20 | 246,600 |
Mar 25, 2024 | 22.10 | 22.10 | 22.01 | 22.01 | 22.01 | 154,400 |
Mar 22, 2024 | 22.13 | 22.13 | 22.00 | 22.00 | 22.00 | 159,100 |
Mar 21, 2024 | 22.25 | 22.30 | 22.10 | 22.13 | 22.13 | 199,900 |
Mar 20, 2024 | 21.98 | 22.27 | 21.97 | 22.24 | 22.24 | 537,500 |
Mar 19, 2024 | 22.15 | 22.16 | 22.05 | 22.13 | 22.13 | 344,900 |
Mar 18, 2024 | 22.07 | 22.14 | 22.00 | 22.10 | 22.10 | 249,000 |
Mar 15, 2024 | 22.21 | 22.27 | 22.06 | 22.06 | 22.06 | 218,900 |
Mar 14, 2024 | 22.53 | 22.71 | 22.47 | 22.52 | 22.52 | 290,600 |
Mar 13, 2024 | 22.35 | 22.49 | 22.35 | 22.39 | 22.39 | 213,400 |
Mar 12, 2024 | 22.33 | 22.34 | 22.16 | 22.25 | 22.25 | 148,600 |
Mar 11, 2024 | 22.16 | 22.24 | 22.09 | 22.23 | 22.23 | 183,900 |
Mar 08, 2024 | 22.09 | 22.25 | 22.09 | 22.13 | 22.13 | 197,800 |
Mar 07, 2024 | 21.81 | 21.90 | 21.74 | 21.82 | 21.82 | 213,600 |
Mar 06, 2024 | 21.84 | 21.84 | 21.72 | 21.78 | 21.78 | 184,200 |
Mar 05, 2024 | 21.77 | 21.79 | 21.64 | 21.65 | 21.65 | 172,900 |
Mar 04, 2024 | 21.85 | 21.86 | 21.73 | 21.76 | 21.76 | 173,500 |
Mar 01, 2024 | 21.90 | 22.07 | 21.83 | 22.00 | 22.00 | 173,300 |
Feb 29, 2024 | 22.02 | 22.06 | 21.81 | 21.90 | 21.90 | 236,100 |
Feb 28, 2024 | 21.90 | 22.02 | 21.77 | 21.96 | 21.96 | 274,900 |
Feb 27, 2024 | 21.96 | 21.96 | 21.74 | 21.88 | 21.88 | 241,800 |
Feb 26, 2024 | 22.04 | 22.09 | 21.95 | 21.97 | 21.97 | 167,300 |
Feb 23, 2024 | 22.16 | 22.16 | 22.02 | 22.06 | 22.06 | 210,500 |
Feb 22, 2024 | 22.05 | 22.09 | 21.91 | 22.08 | 22.08 | 179,900 |
Feb 21, 2024 | 22.17 | 22.19 | 21.97 | 22.03 | 22.03 | 227,600 |
Feb 20, 2024 | 22.06 | 22.36 | 22.00 | 22.31 | 22.31 | 333,000 |
Feb 16, 2024 | 21.80 | 21.82 | 21.68 | 21.69 | 21.69 | 250,900 |
Feb 15, 2024 | 21.49 | 21.73 | 21.49 | 21.72 | 21.72 | 242,900 |
Feb 14, 2024 | 21.38 | 21.45 | 21.33 | 21.44 | 21.44 | 153,600 |
Feb 13, 2024 | 21.46 | 21.52 | 21.28 | 21.31 | 21.31 | 304,800 |
Feb 12, 2024 | 21.23 | 21.40 | 21.19 | 21.37 | 21.37 | 227,800 |
Feb 09, 2024 | 21.04 | 21.15 | 21.00 | 21.12 | 21.12 | 197,200 |
Feb 08, 2024 | 21.35 | 21.35 | 21.01 | 21.05 | 21.05 | 337,100 |
Feb 07, 2024 | 21.45 | 21.60 | 21.42 | 21.57 | 21.57 | 304,600 |
Feb 06, 2024 | 21.16 | 21.23 | 21.00 | 21.22 | 21.22 | 445,600 |
Feb 05, 2024 | 21.19 | 21.22 | 20.65 | 21.20 | 21.20 | 863,100 |
Feb 02, 2024 | 21.02 | 21.12 | 20.95 | 21.11 | 21.11 | 369,000 |
Feb 01, 2024 | 21.21 | 21.48 | 21.21 | 21.47 | 21.47 | 380,300 |
Jan 31, 2024 | 20.97 | 21.12 | 20.87 | 20.95 | 20.95 | 382,800 |
Jan 30, 2024 | 20.72 | 20.88 | 20.72 | 20.87 | 20.87 | 244,400 |
Jan 29, 2024 | 20.75 | 20.76 | 20.61 | 20.76 | 20.76 | 201,800 |
Jan 26, 2024 | 20.66 | 20.80 | 20.66 | 20.77 | 20.77 | 201,100 |
Jan 25, 2024 | 20.63 | 20.63 | 20.50 | 20.58 | 20.58 | 226,200 |
Jan 24, 2024 | 20.67 | 20.67 | 20.49 | 20.53 | 20.53 | 259,200 |
Jan 23, 2024 | 20.47 | 20.47 | 20.34 | 20.43 | 20.43 | 355,600 |
Jan 22, 2024 | 20.54 | 20.59 | 20.43 | 20.47 | 20.47 | 243,900 |
Jan 19, 2024 | 20.64 | 20.65 | 20.47 | 20.65 | 20.65 | 249,200 |
Jan 18, 2024 | 20.57 | 20.62 | 20.51 | 20.58 | 20.58 | 390,100 |
Jan 17, 2024 | 20.33 | 20.48 | 20.29 | 20.39 | 20.39 | 405,800 |
Jan 16, 2024 | 20.49 | 20.49 | 20.27 | 20.38 | 20.38 | 367,300 |
Jan 12, 2024 | 20.83 | 20.98 | 20.83 | 20.86 | 20.86 | 434,000 |
Jan 11, 2024 | 20.67 | 20.80 | 20.61 | 20.67 | 20.67 | 382,300 |
Jan 10, 2024 | 20.24 | 20.63 | 20.24 | 20.63 | 20.63 | 749,600 |
Jan 09, 2024 | 20.32 | 20.39 | 20.13 | 20.18 | 20.18 | 1,110,700 |
Jan 08, 2024 | 20.70 | 20.70 | 20.38 | 20.40 | 20.40 | 843,800 |
Jan 05, 2024 | 20.80 | 20.92 | 20.77 | 20.85 | 20.85 | 459,800 |
Jan 04, 2024 | 20.86 | 20.98 | 20.74 | 20.76 | 20.76 | 507,600 |
Jan 03, 2024 | 21.00 | 21.02 | 20.88 | 20.88 | 20.88 | 309,100 |
Jan 02, 2024 | 21.31 | 21.31 | 21.08 | 21.12 | 21.12 | 307,700 |
Dec 29, 2023 | 21.37 | 21.45 | 21.32 | 21.40 | 21.40 | 272,100 |
Dec 28, 2023 | 21.46 | 21.59 | 21.41 | 21.44 | 21.44 | 168,000 |
Dec 27, 2023 | 21.38 | 21.41 | 21.31 | 21.31 | 21.31 | 236,900 |
Dec 26, 2023 | 21.52 | 21.53 | 21.44 | 21.51 | 21.51 | 201,900 |
Dec 22, 2023 | 21.41 | 21.44 | 21.33 | 21.38 | 21.38 | 224,800 |
Dec 21, 2023 | 21.48 | 21.51 | 21.27 | 21.33 | 21.33 | 356,100 |
Dec 20, 2023 | 21.34 | 21.42 | 21.20 | 21.21 | 21.21 | 256,100 |
Dec 19, 2023 | 21.46 | 21.61 | 21.39 | 21.40 | 21.40 | 504,500 |
Dec 18, 2023 | 21.39 | 21.49 | 21.30 | 21.44 | 21.44 | 211,500 |
Dec 15, 2023 | 21.52 | 21.62 | 21.39 | 21.39 | 21.39 | 546,200 |
Dec 14, 2023 | 21.91 | 21.91 | 21.60 | 21.61 | 21.61 | 266,000 |
Dec 13, 2023 | 21.08 | 21.52 | 21.01 | 21.52 | 21.52 | 303,700 |
Dec 12, 2023 | 21.15 | 21.15 | 21.03 | 21.07 | 21.07 | 305,500 |
Dec 11, 2023 | 21.14 | 21.18 | 21.02 | 21.17 | 21.17 | 331,900 |
Dec 08, 2023 | 21.21 | 21.26 | 21.07 | 21.11 | 21.11 | 341,300 |
Dec 07, 2023 | 21.36 | 21.44 | 21.22 | 21.31 | 21.31 | 510,300 |
Dec 06, 2023 | 21.83 | 21.83 | 21.57 | 21.58 | 21.58 | 310,000 |
Dec 05, 2023 | 21.60 | 21.74 | 21.50 | 21.64 | 21.64 | 600,000 |
Dec 04, 2023 | 21.70 | 21.87 | 21.67 | 21.84 | 21.84 | 368,200 |
Dec 01, 2023 | 21.70 | 22.04 | 21.61 | 22.04 | 22.04 | 402,100 |
Nov 30, 2023 | 22.56 | 22.57 | 22.35 | 22.50 | 22.50 | 416,000 |
Nov 29, 2023 | 22.50 | 22.56 | 22.38 | 22.51 | 22.51 | 395,800 |
Nov 28, 2023 | 22.23 | 22.61 | 22.23 | 22.61 | 22.61 | 331,700 |
Nov 27, 2023 | 22.16 | 22.26 | 22.11 | 22.12 | 22.12 | 374,200 |
Nov 24, 2023 | 22.16 | 22.17 | 21.97 | 22.03 | 22.03 | 238,700 |
Nov 22, 2023 | 22.39 | 22.39 | 22.22 | 22.29 | 22.29 | 176,000 |
Nov 21, 2023 | 22.48 | 22.52 | 22.32 | 22.40 | 22.40 | 330,300 |
Nov 20, 2023 | 22.36 | 22.60 | 22.31 | 22.50 | 22.50 | 265,400 |
Nov 17, 2023 | 22.42 | 22.44 | 22.22 | 22.25 | 22.25 | 233,400 |
Nov 16, 2023 | 21.93 | 22.21 | 21.93 | 22.21 | 22.21 | 176,100 |
Nov 15, 2023 | 22.08 | 22.12 | 21.90 | 21.93 | 21.93 | 651,600 |
Nov 14, 2023 | 21.68 | 22.00 | 21.51 | 21.98 | 21.98 | 529,800 |
Nov 13, 2023 | 21.30 | 21.30 | 20.88 | 20.89 | 20.89 | 600,600 |
Nov 10, 2023 | 21.28 | 21.35 | 21.03 | 21.29 | 21.29 | 343,800 |
Nov 09, 2023 | 21.12 | 21.44 | 21.08 | 21.16 | 21.16 | 410,000 |
Nov 08, 2023 | 20.60 | 20.74 | 20.54 | 20.63 | 20.63 | 254,500 |
Nov 07, 2023 | 20.96 | 21.07 | 20.82 | 21.02 | 21.02 | 303,700 |
Nov 06, 2023 | 21.46 | 21.46 | 21.23 | 21.25 | 21.25 | 284,800 |
Nov 03, 2023 | 21.13 | 21.38 | 21.12 | 21.30 | 21.30 | 331,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |