Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 23.14 | 23.42 | 23.06 | 23.17 | 23.17 | 2,385,600 |
Mar 15, 2024 | 22.62 | 23.02 | 22.55 | 22.98 | 22.98 | 4,872,400 |
Mar 14, 2024 | 23.02 | 23.10 | 22.40 | 22.61 | 22.61 | 2,471,500 |
Mar 13, 2024 | 22.77 | 23.19 | 22.77 | 23.07 | 23.07 | 2,642,600 |
Mar 12, 2024 | 22.42 | 22.71 | 22.32 | 22.69 | 22.69 | 2,492,900 |
Mar 11, 2024 | 22.34 | 22.59 | 22.24 | 22.46 | 22.46 | 2,164,200 |
Mar 08, 2024 | 22.12 | 22.38 | 22.05 | 22.21 | 22.21 | 1,342,900 |
Mar 07, 2024 | 22.49 | 22.51 | 22.08 | 22.09 | 22.09 | 2,357,800 |
Mar 06, 2024 | 22.33 | 22.54 | 22.31 | 22.38 | 22.38 | 1,879,000 |
Mar 05, 2024 | 22.57 | 22.81 | 22.24 | 22.26 | 22.26 | 2,457,000 |
Mar 04, 2024 | 22.48 | 22.66 | 22.23 | 22.55 | 22.55 | 2,375,000 |
Mar 01, 2024 | 22.01 | 22.63 | 22.01 | 22.24 | 22.24 | 3,445,500 |
Feb 29, 2024 | 22.08 | 22.25 | 21.87 | 21.90 | 21.90 | 3,441,500 |
Feb 28, 2024 | 21.64 | 22.04 | 21.49 | 21.91 | 21.91 | 2,586,300 |
Feb 27, 2024 | 21.97 | 22.03 | 21.61 | 21.71 | 21.71 | 2,764,800 |
Feb 26, 2024 | 21.49 | 21.99 | 21.49 | 21.96 | 21.96 | 2,255,000 |
Feb 23, 2024 | 21.29 | 21.78 | 21.14 | 21.53 | 21.53 | 2,797,300 |
Feb 22, 2024 | 20.72 | 20.88 | 20.49 | 20.71 | 20.71 | 1,808,900 |
Feb 21, 2024 | 20.59 | 20.78 | 20.57 | 20.72 | 20.72 | 1,977,700 |
Feb 20, 2024 | 20.45 | 20.81 | 20.43 | 20.63 | 20.63 | 2,089,200 |
Feb 16, 2024 | 20.56 | 20.84 | 20.38 | 20.48 | 20.48 | 2,415,300 |
Feb 15, 2024 | 20.52 | 20.93 | 20.43 | 20.59 | 20.59 | 2,437,000 |
Feb 14, 2024 | 20.27 | 20.58 | 20.21 | 20.39 | 20.39 | 2,114,000 |
Feb 13, 2024 | 20.30 | 20.70 | 20.15 | 20.23 | 20.23 | 2,593,800 |
Feb 12, 2024 | 20.24 | 20.45 | 20.02 | 20.39 | 20.39 | 3,517,500 |
Feb 09, 2024 | 20.30 | 20.42 | 20.11 | 20.22 | 20.22 | 2,423,700 |
Feb 08, 2024 | 20.18 | 20.69 | 20.11 | 20.17 | 20.17 | 3,078,800 |
Feb 07, 2024 | 21.09 | 21.23 | 20.15 | 20.18 | 20.18 | 3,376,200 |
Feb 06, 2024 | 21.36 | 21.90 | 21.36 | 21.83 | 21.83 | 1,910,800 |
Feb 05, 2024 | 21.29 | 21.54 | 21.18 | 21.40 | 21.40 | 1,183,600 |
Feb 02, 2024 | 21.75 | 21.75 | 21.36 | 21.49 | 21.49 | 1,208,500 |
Feb 01, 2024 | 21.75 | 21.88 | 21.54 | 21.75 | 21.75 | 1,472,400 |
Jan 31, 2024 | 21.93 | 22.05 | 21.74 | 21.76 | 21.76 | 1,516,800 |
Jan 30, 2024 | 21.97 | 22.01 | 21.73 | 21.89 | 21.89 | 2,816,900 |
Jan 29, 2024 | 21.89 | 22.02 | 21.82 | 21.89 | 21.89 | 1,473,200 |
Jan 26, 2024 | 22.30 | 22.37 | 22.04 | 22.12 | 22.12 | 1,159,500 |
Jan 25, 2024 | 22.14 | 22.45 | 21.85 | 22.09 | 22.09 | 3,017,600 |
Jan 24, 2024 | 22.61 | 22.70 | 22.06 | 22.11 | 22.11 | 2,892,500 |
Jan 23, 2024 | 22.60 | 22.70 | 22.30 | 22.61 | 22.61 | 1,375,200 |
Jan 22, 2024 | 22.50 | 22.79 | 22.37 | 22.64 | 22.64 | 2,701,300 |
Jan 19, 2024 | 22.29 | 22.48 | 22.03 | 22.48 | 22.48 | 1,976,000 |
Jan 18, 2024 | 22.47 | 22.47 | 21.96 | 22.27 | 22.27 | 1,649,800 |
Jan 17, 2024 | 22.49 | 22.71 | 22.22 | 22.54 | 22.54 | 1,706,500 |
Jan 16, 2024 | 22.60 | 22.63 | 22.31 | 22.54 | 22.54 | 1,505,800 |
Jan 12, 2024 | 22.59 | 22.97 | 22.52 | 22.70 | 22.70 | 1,641,300 |
Jan 11, 2024 | 22.68 | 22.78 | 22.36 | 22.41 | 22.41 | 2,613,200 |
Jan 10, 2024 | 23.38 | 23.69 | 22.77 | 22.86 | 22.86 | 3,050,600 |
Jan 09, 2024 | 22.70 | 23.36 | 22.60 | 23.27 | 23.27 | 3,042,700 |
Jan 08, 2024 | 20.36 | 22.57 | 19.20 | 22.54 | 22.54 | 5,822,000 |
Jan 05, 2024 | 23.50 | 23.50 | 23.10 | 23.24 | 23.24 | 2,430,300 |
Jan 04, 2024 | 23.74 | 23.96 | 23.57 | 23.61 | 23.61 | 2,217,100 |
Jan 03, 2024 | 23.85 | 23.98 | 23.56 | 23.74 | 23.74 | 2,059,100 |
Jan 02, 2024 | 23.89 | 24.34 | 23.80 | 23.93 | 23.93 | 1,329,500 |
Dec 29, 2023 | 24.10 | 24.15 | 23.96 | 23.99 | 23.99 | 1,240,500 |
Dec 28, 2023 | 24.05 | 24.23 | 23.98 | 24.13 | 24.13 | 1,427,900 |
Dec 27, 2023 | 24.00 | 24.08 | 23.94 | 24.05 | 24.05 | 1,258,800 |
Dec 26, 2023 | 24.00 | 24.15 | 23.93 | 24.02 | 24.02 | 2,559,100 |
Dec 22, 2023 | 23.60 | 23.99 | 23.60 | 23.94 | 23.94 | 1,192,900 |
Dec 21, 2023 | 23.41 | 23.61 | 23.24 | 23.48 | 23.48 | 1,548,400 |
Dec 20, 2023 | 23.76 | 23.85 | 23.18 | 23.22 | 23.22 | 1,928,900 |
Dec 19, 2023 | 23.51 | 23.91 | 23.45 | 23.84 | 23.84 | 3,443,500 |
Dec 18, 2023 | 23.50 | 23.53 | 23.30 | 23.34 | 23.34 | 1,668,000 |
Dec 15, 2023 | 23.35 | 23.68 | 23.16 | 23.41 | 23.41 | 3,560,700 |
Dec 14, 2023 | 23.56 | 23.70 | 23.01 | 23.31 | 23.31 | 2,696,100 |
Dec 13, 2023 | 22.85 | 23.62 | 22.85 | 23.59 | 23.59 | 2,568,000 |
Dec 12, 2023 | 22.07 | 22.96 | 22.03 | 22.77 | 22.77 | 2,155,200 |
Dec 11, 2023 | 22.00 | 22.17 | 21.93 | 22.05 | 22.05 | 2,175,800 |
Dec 08, 2023 | 21.97 | 22.15 | 21.81 | 22.00 | 22.00 | 1,426,400 |
Dec 07, 2023 | 21.91 | 22.08 | 21.72 | 21.99 | 21.99 | 1,534,500 |
Dec 06, 2023 | 21.91 | 22.06 | 21.61 | 21.93 | 21.93 | 1,903,600 |
Dec 05, 2023 | 22.33 | 22.41 | 21.86 | 21.87 | 21.87 | 2,075,200 |
Dec 04, 2023 | 21.84 | 22.44 | 21.81 | 22.43 | 22.43 | 2,032,300 |
Dec 01, 2023 | 21.83 | 21.98 | 21.63 | 21.94 | 21.94 | 1,854,500 |
Nov 30, 2023 | 21.39 | 22.08 | 21.39 | 21.81 | 21.81 | 3,140,900 |
Nov 29, 2023 | 21.02 | 21.53 | 20.96 | 21.27 | 21.27 | 2,050,700 |
Nov 28, 2023 | 21.55 | 21.55 | 20.97 | 21.05 | 21.05 | 1,541,400 |
Nov 27, 2023 | 21.60 | 21.70 | 21.45 | 21.61 | 21.61 | 1,743,900 |
Nov 24, 2023 | 21.59 | 21.75 | 21.56 | 21.68 | 21.68 | 934,300 |
Nov 22, 2023 | 21.37 | 21.61 | 21.29 | 21.50 | 21.50 | 1,313,700 |
Nov 21, 2023 | 20.79 | 21.45 | 20.79 | 21.22 | 21.22 | 1,771,400 |
Nov 20, 2023 | 21.15 | 21.27 | 20.89 | 20.93 | 20.93 | 1,940,200 |
Nov 17, 2023 | 21.04 | 21.30 | 21.04 | 21.13 | 21.13 | 2,000,200 |
Nov 16, 2023 | 21.17 | 21.29 | 20.78 | 20.98 | 20.98 | 2,071,600 |
Nov 15, 2023 | 21.32 | 21.54 | 21.22 | 21.23 | 21.23 | 1,775,700 |
Nov 14, 2023 | 21.02 | 21.63 | 21.02 | 21.37 | 21.37 | 2,502,800 |
Nov 13, 2023 | 20.88 | 21.14 | 20.77 | 20.94 | 20.94 | 1,660,700 |
Nov 10, 2023 | 21.00 | 21.07 | 20.65 | 21.00 | 21.00 | 1,762,500 |
Nov 09, 2023 | 20.84 | 21.06 | 20.56 | 21.02 | 21.02 | 1,995,900 |
Nov 08, 2023 | 21.17 | 21.20 | 20.68 | 20.74 | 20.74 | 1,749,700 |
Nov 07, 2023 | 20.91 | 21.29 | 20.91 | 21.11 | 21.11 | 1,850,700 |
Nov 06, 2023 | 21.01 | 21.24 | 20.71 | 20.84 | 20.84 | 2,091,500 |
Nov 03, 2023 | 20.29 | 21.27 | 20.24 | 21.00 | 21.00 | 2,507,000 |
Nov 02, 2023 | 20.47 | 20.71 | 19.24 | 20.13 | 20.13 | 3,788,300 |
Nov 01, 2023 | 20.64 | 21.09 | 20.63 | 21.02 | 21.02 | 2,757,500 |
Oct 31, 2023 | 20.26 | 20.60 | 20.03 | 20.59 | 20.59 | 1,839,600 |
Oct 30, 2023 | 20.24 | 20.47 | 20.18 | 20.24 | 20.24 | 1,725,800 |
Oct 27, 2023 | 20.96 | 21.01 | 20.05 | 20.20 | 20.20 | 2,307,800 |
Oct 26, 2023 | 19.91 | 22.28 | 19.78 | 20.99 | 20.99 | 6,488,800 |
Oct 25, 2023 | 19.46 | 19.95 | 19.12 | 19.88 | 19.88 | 2,885,200 |
Oct 24, 2023 | 19.29 | 19.84 | 19.29 | 19.61 | 19.61 | 3,557,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |