Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.39 | 21.55 | 20.93 | 20.94 | 20.94 | 3,981,627 |
Mar 27, 2024 | 21.01 | 21.53 | 20.92 | 21.27 | 21.27 | 3,196,600 |
Mar 26, 2024 | 21.11 | 21.46 | 20.70 | 21.03 | 21.03 | 4,762,700 |
Mar 25, 2024 | 21.22 | 21.43 | 20.94 | 21.09 | 21.09 | 6,219,300 |
Mar 22, 2024 | 21.10 | 21.19 | 20.54 | 21.02 | 21.02 | 7,414,600 |
Mar 21, 2024 | 22.39 | 22.51 | 21.22 | 21.67 | 21.67 | 8,374,300 |
Mar 20, 2024 | 22.58 | 22.82 | 21.81 | 22.61 | 22.61 | 9,388,500 |
Mar 19, 2024 | 21.49 | 21.86 | 21.31 | 21.66 | 21.66 | 4,175,800 |
Mar 18, 2024 | 22.09 | 22.39 | 21.58 | 21.67 | 21.67 | 5,584,300 |
Mar 15, 2024 | 21.54 | 21.91 | 21.54 | 21.81 | 21.81 | 5,225,100 |
Mar 14, 2024 | 21.70 | 21.81 | 21.39 | 21.58 | 21.58 | 7,984,600 |
Mar 13, 2024 | 21.71 | 22.01 | 21.56 | 21.67 | 21.67 | 8,365,800 |
Mar 12, 2024 | 21.04 | 21.42 | 20.66 | 20.95 | 20.95 | 6,934,500 |
Mar 11, 2024 | 20.27 | 20.47 | 19.93 | 20.10 | 20.10 | 2,422,900 |
Mar 08, 2024 | 20.25 | 20.42 | 19.88 | 20.14 | 20.14 | 3,175,400 |
Mar 07, 2024 | 20.38 | 20.63 | 19.92 | 20.07 | 20.07 | 3,825,400 |
Mar 06, 2024 | 20.56 | 21.25 | 20.43 | 20.44 | 20.44 | 4,738,300 |
Mar 05, 2024 | 20.36 | 20.37 | 19.50 | 20.05 | 20.05 | 7,399,000 |
Mar 04, 2024 | 20.92 | 21.03 | 19.99 | 20.45 | 20.45 | 8,921,400 |
Mar 01, 2024 | 19.72 | 20.79 | 19.70 | 20.31 | 20.31 | 5,896,600 |
Feb 29, 2024 | 19.38 | 19.92 | 19.19 | 19.19 | 19.19 | 3,939,300 |
Feb 28, 2024 | 18.83 | 19.26 | 18.78 | 19.14 | 19.14 | 2,342,800 |
Feb 27, 2024 | 19.29 | 19.41 | 19.00 | 19.04 | 19.04 | 1,703,700 |
Feb 26, 2024 | 19.24 | 19.31 | 19.00 | 19.07 | 19.07 | 1,950,200 |
Feb 23, 2024 | 19.04 | 19.72 | 18.84 | 19.49 | 19.49 | 4,230,100 |
Feb 22, 2024 | 18.96 | 19.21 | 18.78 | 19.04 | 19.04 | 3,914,400 |
Feb 21, 2024 | 19.30 | 19.60 | 18.87 | 18.99 | 18.99 | 4,315,400 |
Feb 20, 2024 | 18.55 | 18.97 | 18.45 | 18.85 | 18.85 | 5,102,300 |
Feb 16, 2024 | 18.46 | 18.60 | 18.40 | 18.48 | 18.48 | 4,377,000 |
Feb 15, 2024 | 17.94 | 18.26 | 17.91 | 18.13 | 18.13 | 2,871,300 |
Feb 14, 2024 | 17.65 | 17.92 | 17.57 | 17.92 | 17.92 | 3,054,400 |
Feb 13, 2024 | 17.37 | 17.47 | 17.15 | 17.40 | 17.40 | 2,319,100 |
Feb 12, 2024 | 17.17 | 17.57 | 17.17 | 17.46 | 17.46 | 1,711,900 |
Feb 09, 2024 | 17.06 | 17.23 | 16.87 | 17.19 | 17.19 | 1,939,700 |
Feb 08, 2024 | 17.57 | 17.70 | 17.05 | 17.06 | 17.06 | 2,043,100 |
Feb 07, 2024 | 17.60 | 17.86 | 17.43 | 17.64 | 17.64 | 3,153,100 |
Feb 06, 2024 | 17.18 | 18.11 | 17.13 | 17.82 | 17.82 | 5,961,700 |
Feb 05, 2024 | 15.98 | 16.70 | 15.90 | 16.59 | 16.59 | 4,329,400 |
Feb 02, 2024 | 16.20 | 16.35 | 16.01 | 16.08 | 16.08 | 3,274,700 |
Feb 01, 2024 | 16.46 | 16.70 | 16.37 | 16.54 | 16.54 | 2,225,300 |
Jan 31, 2024 | 16.40 | 16.81 | 16.32 | 16.36 | 16.36 | 3,040,000 |
Jan 30, 2024 | 16.61 | 16.71 | 16.31 | 16.48 | 16.48 | 3,442,200 |
Jan 29, 2024 | 17.03 | 17.06 | 16.57 | 16.85 | 16.85 | 5,360,300 |
Jan 26, 2024 | 17.14 | 17.32 | 16.96 | 16.97 | 16.97 | 2,772,400 |
Jan 25, 2024 | 17.48 | 17.54 | 16.99 | 17.24 | 17.24 | 3,568,200 |
Jan 24, 2024 | 18.05 | 18.22 | 17.46 | 17.48 | 17.48 | 3,461,900 |
Jan 23, 2024 | 17.50 | 18.12 | 17.35 | 17.48 | 17.48 | 4,718,700 |
Jan 22, 2024 | 17.00 | 17.26 | 16.77 | 16.88 | 16.88 | 5,328,900 |
Jan 19, 2024 | 17.83 | 17.83 | 17.08 | 17.38 | 17.38 | 4,203,900 |
Jan 18, 2024 | 18.20 | 18.24 | 17.59 | 17.75 | 17.75 | 2,892,000 |
Jan 17, 2024 | 17.58 | 18.12 | 17.55 | 18.04 | 18.04 | 4,679,300 |
Jan 16, 2024 | 18.66 | 18.77 | 17.90 | 17.99 | 17.99 | 6,533,200 |
Jan 12, 2024 | 18.97 | 19.17 | 18.97 | 19.08 | 19.08 | 2,534,900 |
Jan 11, 2024 | 19.29 | 19.36 | 18.89 | 18.97 | 18.97 | 4,606,000 |
Jan 10, 2024 | 19.46 | 19.54 | 19.03 | 19.13 | 19.13 | 3,560,900 |
Jan 09, 2024 | 19.42 | 19.55 | 19.33 | 19.50 | 19.50 | 2,920,800 |
Jan 08, 2024 | 19.60 | 19.70 | 19.40 | 19.65 | 19.65 | 3,469,000 |
Jan 05, 2024 | 20.38 | 20.42 | 19.92 | 19.95 | 19.95 | 2,063,400 |
Jan 04, 2024 | 21.22 | 21.22 | 20.44 | 20.49 | 20.49 | 2,470,500 |
Jan 03, 2024 | 20.67 | 21.26 | 20.61 | 21.06 | 21.06 | 3,054,200 |
Jan 02, 2024 | 21.00 | 21.06 | 20.61 | 20.70 | 20.70 | 2,546,800 |
Dec 29, 2023 | 20.94 | 21.33 | 20.93 | 21.28 | 21.28 | 2,938,400 |
Dec 28, 2023 | 20.05 | 21.09 | 20.05 | 20.87 | 20.87 | 3,361,800 |
Dec 27, 2023 | 20.15 | 20.26 | 20.04 | 20.07 | 20.07 | 1,606,500 |
Dec 26, 2023 | 19.95 | 20.30 | 19.95 | 20.17 | 20.17 | 1,548,900 |
Dec 22, 2023 | 19.78 | 20.01 | 19.76 | 19.84 | 19.84 | 1,735,900 |
Dec 21, 2023 | 20.16 | 20.23 | 19.80 | 20.01 | 20.01 | 3,198,100 |
Dec 20, 2023 | 19.70 | 19.97 | 19.70 | 19.92 | 19.92 | 2,081,900 |
Dec 19, 2023 | 20.16 | 20.35 | 19.87 | 19.94 | 19.94 | 3,066,600 |
Dec 18, 2023 | 19.75 | 20.49 | 19.70 | 20.20 | 20.20 | 4,555,900 |
Dec 15, 2023 | 20.33 | 20.39 | 19.72 | 19.83 | 19.83 | 4,838,400 |
Dec 14, 2023 | 20.49 | 20.68 | 20.27 | 20.31 | 20.31 | 2,350,100 |
Dec 13, 2023 | 20.87 | 20.87 | 20.34 | 20.40 | 20.40 | 6,089,000 |
Dec 12, 2023 | 21.13 | 21.13 | 20.81 | 21.02 | 21.02 | 4,246,500 |
Dec 11, 2023 | 21.16 | 21.20 | 20.87 | 21.02 | 21.02 | 4,918,300 |
Dec 08, 2023 | 21.17 | 21.44 | 21.14 | 21.31 | 21.31 | 2,138,900 |
Dec 07, 2023 | 21.49 | 21.49 | 21.18 | 21.26 | 21.26 | 3,507,200 |
Dec 06, 2023 | 21.67 | 21.78 | 21.39 | 21.42 | 21.42 | 2,536,300 |
Dec 05, 2023 | 21.63 | 21.63 | 21.17 | 21.39 | 21.39 | 4,254,900 |
Dec 04, 2023 | 22.00 | 22.12 | 21.79 | 21.93 | 21.93 | 2,975,600 |
Dec 01, 2023 | 22.02 | 22.33 | 21.91 | 22.27 | 22.27 | 2,410,800 |
Nov 30, 2023 | 22.39 | 22.39 | 22.06 | 22.32 | 22.32 | 4,743,900 |
Nov 29, 2023 | 22.15 | 22.73 | 22.02 | 22.31 | 22.31 | 2,361,100 |
Nov 28, 2023 | 22.49 | 22.90 | 22.26 | 22.37 | 22.37 | 2,366,100 |
Nov 27, 2023 | 22.08 | 22.40 | 21.85 | 22.32 | 22.32 | 2,993,200 |
Nov 24, 2023 | 22.26 | 22.56 | 22.20 | 22.32 | 22.32 | 1,283,200 |
Nov 22, 2023 | 22.20 | 22.28 | 22.07 | 22.22 | 22.22 | 2,705,100 |
Nov 21, 2023 | 21.98 | 22.18 | 21.81 | 22.08 | 22.08 | 2,273,900 |
Nov 20, 2023 | 22.23 | 22.44 | 21.44 | 22.07 | 22.07 | 6,583,800 |
Nov 17, 2023 | 22.54 | 23.00 | 22.17 | 22.55 | 22.55 | 9,196,200 |
Nov 16, 2023 | 23.54 | 24.06 | 23.44 | 24.04 | 24.04 | 3,537,600 |
Nov 15, 2023 | 24.46 | 24.85 | 24.24 | 24.31 | 24.31 | 5,258,200 |
Nov 14, 2023 | 24.35 | 24.50 | 24.23 | 24.39 | 24.39 | 1,601,500 |
Nov 13, 2023 | 24.29 | 24.39 | 23.97 | 24.02 | 24.02 | 2,790,200 |
Nov 10, 2023 | 23.62 | 24.18 | 23.52 | 24.12 | 24.12 | 1,295,200 |
Nov 09, 2023 | 23.92 | 24.00 | 23.60 | 23.69 | 23.69 | 1,917,100 |
Nov 08, 2023 | 23.97 | 24.11 | 23.79 | 24.05 | 24.05 | 1,686,300 |
Nov 07, 2023 | 23.99 | 24.25 | 23.67 | 24.08 | 24.08 | 1,668,000 |
Nov 06, 2023 | 24.63 | 24.69 | 24.13 | 24.42 | 24.42 | 1,934,100 |
Nov 03, 2023 | 24.30 | 24.99 | 24.28 | 24.57 | 24.57 | 2,700,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |