Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.31 | 22.33 | 22.30 | 22.30 | 22.30 | 4,008 |
Mar 27, 2024 | 21.97 | 22.19 | 21.97 | 22.19 | 22.19 | 11,200 |
Mar 26, 2024 | 21.96 | 22.03 | 21.83 | 21.84 | 21.84 | 28,600 |
Mar 25, 2024 | 21.95 | 22.10 | 21.93 | 21.95 | 21.95 | 11,600 |
Mar 22, 2024 | 22.22 | 22.26 | 21.96 | 22.02 | 22.02 | 12,900 |
Mar 21, 2024 | 22.30 | 22.39 | 22.21 | 22.21 | 22.21 | 26,900 |
Mar 20, 2024 | 21.84 | 22.14 | 21.77 | 22.11 | 22.11 | 52,600 |
Mar 19, 2024 | 21.79 | 21.90 | 21.74 | 21.77 | 21.77 | 64,700 |
Mar 18, 2024 | 21.81 | 21.81 | 21.67 | 21.71 | 21.71 | 12,700 |
Mar 15, 2024 | 21.70 | 21.84 | 21.68 | 21.79 | 21.79 | 10,600 |
Mar 14, 2024 | 22.05 | 22.05 | 21.60 | 21.60 | 21.60 | 14,500 |
Mar 13, 2024 | 21.90 | 22.13 | 21.90 | 22.07 | 22.07 | 22,000 |
Mar 12, 2024 | 21.78 | 21.80 | 21.55 | 21.77 | 21.77 | 5,000 |
Mar 11, 2024 | 21.42 | 21.66 | 21.35 | 21.64 | 21.64 | 20,700 |
Mar 08, 2024 | 21.72 | 21.80 | 21.47 | 21.56 | 21.56 | 8,800 |
Mar 07, 2024 | 21.43 | 21.65 | 21.43 | 21.65 | 21.65 | 12,800 |
Mar 06, 2024 | 21.41 | 21.55 | 21.24 | 21.26 | 21.26 | 22,400 |
Mar 05, 2024 | 21.09 | 21.31 | 21.09 | 21.18 | 21.18 | 31,600 |
Mar 04, 2024 | 21.13 | 21.21 | 21.09 | 21.13 | 21.13 | 9,000 |
Mar 01, 2024 | 21.02 | 21.35 | 21.02 | 21.24 | 21.24 | 15,200 |
Feb 29, 2024 | 20.85 | 20.90 | 20.78 | 20.87 | 20.87 | 13,300 |
Feb 28, 2024 | 20.61 | 20.77 | 20.61 | 20.66 | 20.66 | 18,000 |
Feb 27, 2024 | 20.83 | 20.83 | 20.69 | 20.76 | 20.76 | 23,900 |
Feb 26, 2024 | 20.99 | 21.09 | 20.80 | 20.84 | 20.84 | 20,300 |
Feb 23, 2024 | 20.83 | 21.05 | 20.78 | 21.00 | 21.00 | 20,200 |
Feb 22, 2024 | 20.75 | 20.89 | 20.75 | 20.80 | 20.80 | 31,500 |
Feb 21, 2024 | 20.54 | 20.55 | 20.39 | 20.52 | 20.52 | 21,700 |
Feb 20, 2024 | 20.77 | 20.82 | 20.57 | 20.61 | 20.61 | 51,300 |
Feb 16, 2024 | 20.46 | 20.80 | 20.46 | 20.65 | 20.65 | 186,200 |
Feb 15, 2024 | 20.06 | 20.60 | 20.06 | 20.59 | 20.59 | 80,000 |
Feb 14, 2024 | 19.69 | 19.98 | 19.61 | 19.98 | 19.98 | 96,800 |
Feb 13, 2024 | 19.79 | 19.79 | 19.14 | 19.35 | 19.35 | 203,300 |
Feb 12, 2024 | 20.25 | 20.47 | 20.25 | 20.29 | 20.29 | 34,000 |
Feb 09, 2024 | 20.08 | 20.25 | 20.02 | 20.22 | 20.22 | 21,100 |
Feb 08, 2024 | 20.06 | 20.08 | 19.79 | 20.07 | 20.07 | 66,600 |
Feb 07, 2024 | 20.06 | 20.15 | 19.96 | 20.10 | 20.10 | 56,800 |
Feb 06, 2024 | 19.99 | 20.11 | 19.99 | 20.06 | 20.06 | 18,300 |
Feb 05, 2024 | 20.18 | 20.18 | 19.85 | 19.93 | 19.93 | 124,000 |
Feb 02, 2024 | 20.30 | 20.34 | 20.05 | 20.34 | 20.34 | 14,200 |
Feb 01, 2024 | 20.32 | 20.52 | 20.10 | 20.38 | 20.38 | 59,200 |
Jan 31, 2024 | 20.63 | 20.68 | 20.23 | 20.26 | 20.26 | 146,300 |
Jan 30, 2024 | 20.50 | 20.68 | 20.40 | 20.65 | 20.65 | 78,900 |
Jan 29, 2024 | 20.35 | 20.59 | 20.19 | 20.58 | 20.58 | 45,400 |
Jan 26, 2024 | 20.40 | 20.40 | 20.31 | 20.39 | 20.39 | 37,800 |
Jan 25, 2024 | 20.39 | 20.39 | 20.20 | 20.36 | 20.36 | 42,900 |
Jan 24, 2024 | 20.50 | 20.50 | 20.23 | 20.23 | 20.23 | 72,500 |
Jan 23, 2024 | 20.09 | 20.25 | 20.08 | 20.22 | 20.22 | 57,600 |
Jan 22, 2024 | 20.11 | 20.16 | 19.88 | 20.05 | 20.05 | 58,400 |
Jan 19, 2024 | 19.73 | 20.04 | 19.58 | 20.04 | 20.04 | 46,800 |
Jan 18, 2024 | 19.71 | 19.76 | 19.57 | 19.76 | 19.76 | 21,400 |
Jan 17, 2024 | 19.66 | 19.75 | 19.45 | 19.64 | 19.64 | 71,500 |
Jan 16, 2024 | 20.06 | 20.20 | 19.88 | 20.11 | 20.11 | 119,500 |
Jan 15, 2024 | 20.10 | 20.33 | 20.10 | 20.32 | 20.32 | 4,200 |
Jan 12, 2024 | 20.43 | 20.48 | 20.14 | 20.19 | 20.19 | 26,000 |
Jan 11, 2024 | 20.34 | 20.34 | 19.86 | 20.09 | 20.09 | 47,400 |
Jan 10, 2024 | 20.35 | 20.36 | 20.29 | 20.31 | 20.31 | 58,200 |
Jan 09, 2024 | 20.32 | 20.32 | 20.13 | 20.26 | 20.26 | 32,900 |
Jan 08, 2024 | 20.12 | 20.44 | 20.06 | 20.44 | 20.44 | 36,400 |
Jan 05, 2024 | 20.07 | 20.36 | 20.05 | 20.19 | 20.19 | 116,600 |
Jan 04, 2024 | 19.97 | 20.25 | 19.97 | 20.09 | 20.09 | 45,600 |
Jan 03, 2024 | 19.87 | 20.13 | 19.80 | 19.98 | 19.98 | 24,300 |
Jan 02, 2024 | 19.94 | 20.13 | 19.94 | 20.05 | 20.05 | 33,600 |
Dec 29, 2023 | 20.13 | 20.16 | 19.97 | 20.16 | 20.16 | 38,000 |
Dec 28, 2023 | 20.22 | 20.27 | 20.08 | 20.11 | 20.11 | 45,700 |
Dec 27, 2023 | 20.02 | 20.37 | 20.02 | 20.24 | 20.24 | 52,200 |
Dec 22, 2023 | 19.87 | 20.05 | 19.87 | 19.95 | 19.95 | 75,500 |
Dec 21, 2023 | 19.61 | 19.83 | 19.61 | 19.78 | 19.78 | 60,600 |
Dec 20, 2023 | 19.97 | 20.02 | 19.47 | 19.48 | 19.48 | 92,600 |
Dec 19, 2023 | 19.70 | 19.94 | 19.68 | 19.93 | 19.93 | 70,900 |
Dec 18, 2023 | 19.49 | 19.64 | 19.49 | 19.55 | 19.55 | 47,500 |
Dec 15, 2023 | 19.78 | 19.78 | 19.29 | 19.32 | 19.32 | 80,500 |
Dec 14, 2023 | 19.79 | 19.90 | 19.71 | 19.83 | 19.83 | 102,600 |
Dec 13, 2023 | 18.89 | 19.55 | 18.70 | 19.54 | 19.54 | 36,000 |
Dec 12, 2023 | 18.98 | 18.98 | 18.75 | 18.91 | 18.91 | 55,000 |
Dec 11, 2023 | 18.84 | 19.01 | 18.75 | 19.01 | 19.01 | 19,000 |
Dec 08, 2023 | 18.95 | 19.00 | 18.85 | 18.97 | 18.97 | 53,600 |
Dec 07, 2023 | 18.99 | 18.99 | 18.81 | 18.85 | 18.85 | 18,000 |
Dec 06, 2023 | 19.24 | 19.30 | 18.87 | 18.87 | 18.87 | 58,500 |
Dec 05, 2023 | 19.02 | 19.17 | 19.00 | 19.09 | 19.09 | 46,000 |
Dec 04, 2023 | 18.89 | 19.18 | 18.89 | 19.08 | 19.08 | 70,300 |
Dec 01, 2023 | 18.62 | 19.12 | 18.62 | 19.12 | 19.12 | 50,700 |
Nov 30, 2023 | 18.67 | 18.77 | 18.52 | 18.77 | 18.77 | 31,500 |
Nov 29, 2023 | 18.45 | 18.60 | 18.39 | 18.53 | 18.53 | 23,500 |
Nov 28, 2023 | 18.25 | 18.39 | 18.12 | 18.36 | 18.36 | 14,500 |
Nov 27, 2023 | 18.37 | 18.49 | 18.34 | 18.34 | 18.34 | 10,900 |
Nov 24, 2023 | 18.52 | 18.59 | 18.46 | 18.51 | 18.51 | 6,000 |
Nov 23, 2023 | 18.61 | 18.61 | 18.56 | 18.56 | 18.56 | 700 |
Nov 22, 2023 | 18.45 | 18.61 | 18.45 | 18.55 | 18.55 | 15,100 |
Nov 21, 2023 | 18.72 | 18.75 | 18.55 | 18.56 | 18.56 | 31,600 |
Nov 20, 2023 | 18.70 | 18.84 | 18.65 | 18.78 | 18.78 | 7,100 |
Nov 17, 2023 | 18.61 | 18.76 | 18.57 | 18.71 | 18.71 | 50,400 |
Nov 16, 2023 | 18.40 | 18.51 | 18.31 | 18.47 | 18.47 | 61,000 |
Nov 15, 2023 | 18.45 | 18.56 | 18.39 | 18.43 | 18.43 | 18,400 |
Nov 14, 2023 | 18.20 | 18.46 | 18.20 | 18.35 | 18.35 | 85,400 |
Nov 13, 2023 | 17.63 | 17.89 | 17.63 | 17.83 | 17.83 | 16,000 |
Nov 10, 2023 | 17.60 | 17.67 | 17.42 | 17.67 | 17.67 | 82,800 |
Nov 09, 2023 | 17.62 | 17.94 | 17.57 | 17.58 | 17.58 | 144,000 |
Nov 08, 2023 | 17.54 | 17.63 | 17.37 | 17.45 | 17.45 | 45,000 |
Nov 07, 2023 | 17.64 | 17.65 | 17.43 | 17.52 | 17.52 | 92,300 |
Nov 06, 2023 | 18.06 | 18.08 | 17.72 | 17.78 | 17.78 | 59,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |