Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 19.12 | 19.51 | 19.07 | 19.34 | 19.34 | 2,942,400 |
Mar 15, 2024 | 19.24 | 19.70 | 19.13 | 19.17 | 19.17 | 9,872,500 |
Mar 14, 2024 | 20.20 | 20.21 | 19.17 | 19.27 | 19.27 | 4,800,200 |
Mar 13, 2024 | 20.29 | 20.48 | 20.17 | 20.20 | 20.20 | 2,765,000 |
Mar 12, 2024 | 20.11 | 20.30 | 19.92 | 20.27 | 20.27 | 2,832,500 |
Mar 11, 2024 | 19.77 | 20.25 | 19.57 | 20.12 | 20.12 | 3,072,500 |
Mar 08, 2024 | 19.71 | 19.85 | 19.67 | 19.79 | 19.79 | 2,243,700 |
Mar 07, 2024 | 19.45 | 19.79 | 19.25 | 19.55 | 19.55 | 2,337,500 |
Mar 06, 2024 | 19.46 | 19.65 | 19.35 | 19.39 | 19.39 | 1,485,700 |
Mar 05, 2024 | 19.24 | 19.43 | 19.08 | 19.36 | 19.36 | 1,738,500 |
Mar 04, 2024 | 19.56 | 19.59 | 19.30 | 19.34 | 19.34 | 1,758,100 |
Mar 01, 2024 | 19.60 | 19.72 | 19.32 | 19.52 | 19.52 | 2,150,600 |
Feb 29, 2024 | 19.70 | 19.88 | 19.65 | 19.70 | 19.70 | 2,617,400 |
Feb 28, 2024 | 19.49 | 19.86 | 19.43 | 19.66 | 19.66 | 3,096,700 |
Feb 27, 2024 | 19.60 | 19.65 | 19.48 | 19.61 | 19.61 | 1,980,100 |
Feb 26, 2024 | 19.61 | 19.71 | 19.33 | 19.46 | 19.46 | 2,427,900 |
Feb 23, 2024 | 19.76 | 19.86 | 19.61 | 19.63 | 19.63 | 3,196,600 |
Feb 22, 2024 | 19.76 | 19.92 | 19.66 | 19.72 | 19.72 | 2,832,800 |
Feb 21, 2024 | 19.30 | 19.71 | 19.29 | 19.66 | 19.66 | 3,740,500 |
Feb 20, 2024 | 19.07 | 19.55 | 19.00 | 19.34 | 19.34 | 4,015,600 |
Feb 16, 2024 | 18.95 | 19.51 | 18.81 | 19.25 | 19.25 | 3,136,000 |
Feb 15, 2024 | 19.34 | 19.49 | 18.97 | 19.02 | 19.02 | 2,761,000 |
Feb 14, 2024 | 18.98 | 19.30 | 18.92 | 19.29 | 19.29 | 4,281,400 |
Feb 13, 2024 | 18.61 | 18.89 | 18.41 | 18.84 | 18.84 | 4,933,200 |
Feb 12, 2024 | 18.93 | 19.25 | 18.88 | 19.17 | 19.17 | 5,121,800 |
Feb 09, 2024 | 18.84 | 19.01 | 18.44 | 18.89 | 18.89 | 5,311,200 |
Feb 08, 2024 | 19.01 | 19.34 | 18.51 | 18.87 | 18.87 | 7,507,200 |
Feb 07, 2024 | 18.52 | 18.87 | 18.35 | 18.81 | 18.81 | 4,644,100 |
Feb 06, 2024 | 18.50 | 18.72 | 18.39 | 18.52 | 18.52 | 4,471,400 |
Feb 05, 2024 | 18.59 | 18.68 | 18.31 | 18.47 | 18.47 | 2,915,500 |
Feb 02, 2024 | 18.79 | 19.19 | 18.54 | 19.02 | 19.02 | 5,697,900 |
Feb 01, 2024 | 17.96 | 18.36 | 17.88 | 18.27 | 18.27 | 3,558,900 |
Jan 31, 2024 | 18.17 | 18.34 | 17.83 | 17.89 | 17.89 | 2,325,500 |
Jan 30, 2024 | 18.24 | 18.48 | 18.15 | 18.16 | 18.16 | 2,243,800 |
Jan 29, 2024 | 18.35 | 18.40 | 18.14 | 18.32 | 18.32 | 2,570,400 |
Jan 26, 2024 | 18.26 | 18.67 | 18.22 | 18.35 | 18.35 | 3,391,500 |
Jan 25, 2024 | 17.96 | 18.19 | 17.80 | 18.10 | 18.10 | 3,614,700 |
Jan 24, 2024 | 17.86 | 17.89 | 17.69 | 17.84 | 17.84 | 2,021,800 |
Jan 23, 2024 | 17.86 | 18.02 | 17.69 | 17.82 | 17.82 | 1,680,500 |
Jan 22, 2024 | 17.98 | 18.04 | 17.67 | 17.79 | 17.79 | 2,178,500 |
Jan 19, 2024 | 17.68 | 17.91 | 17.49 | 17.87 | 17.87 | 3,429,000 |
Jan 18, 2024 | 17.53 | 17.71 | 17.38 | 17.67 | 17.67 | 2,183,800 |
Jan 17, 2024 | 17.19 | 17.66 | 16.98 | 17.41 | 17.41 | 4,874,600 |
Jan 16, 2024 | 18.06 | 18.17 | 17.66 | 17.88 | 17.88 | 2,777,300 |
Jan 12, 2024 | 18.41 | 18.55 | 18.18 | 18.25 | 18.25 | 2,477,400 |
Jan 11, 2024 | 18.42 | 18.52 | 18.21 | 18.29 | 18.29 | 1,623,000 |
Jan 10, 2024 | 18.29 | 18.47 | 18.23 | 18.46 | 18.46 | 1,751,500 |
Jan 09, 2024 | 18.35 | 18.51 | 18.26 | 18.30 | 18.30 | 1,980,100 |
Jan 08, 2024 | 18.16 | 18.50 | 18.12 | 18.50 | 18.50 | 1,750,000 |
Jan 05, 2024 | 18.18 | 18.34 | 18.03 | 18.18 | 18.18 | 2,580,100 |
Jan 04, 2024 | 18.00 | 18.39 | 17.90 | 18.22 | 18.22 | 3,628,400 |
Jan 03, 2024 | 18.54 | 18.60 | 18.23 | 18.34 | 18.34 | 2,394,800 |
Jan 02, 2024 | 18.80 | 19.11 | 18.62 | 18.77 | 18.77 | 2,049,200 |
Dec 29, 2023 | 19.07 | 19.23 | 18.75 | 18.88 | 18.88 | 1,718,300 |
Dec 28, 2023 | 18.94 | 19.15 | 18.86 | 19.13 | 19.13 | 2,034,000 |
Dec 27, 2023 | 19.10 | 19.16 | 18.93 | 18.99 | 18.99 | 1,800,800 |
Dec 26, 2023 | 19.12 | 19.18 | 19.02 | 19.10 | 19.10 | 1,386,600 |
Dec 22, 2023 | 19.01 | 19.21 | 18.91 | 19.12 | 19.12 | 1,525,300 |
Dec 21, 2023 | 18.94 | 19.08 | 18.85 | 19.05 | 19.05 | 1,745,100 |
Dec 20, 2023 | 19.24 | 19.35 | 18.71 | 18.77 | 18.77 | 3,321,700 |
Dec 19, 2023 | 19.45 | 19.57 | 19.24 | 19.29 | 19.29 | 1,822,400 |
Dec 18, 2023 | 19.04 | 19.37 | 18.93 | 19.36 | 19.36 | 2,307,600 |
Dec 15, 2023 | 19.10 | 19.16 | 18.78 | 19.03 | 19.03 | 4,732,400 |
Dec 14, 2023 | 19.32 | 19.72 | 18.97 | 19.08 | 19.08 | 2,867,800 |
Dec 13, 2023 | 18.60 | 19.20 | 18.45 | 19.00 | 19.00 | 3,104,700 |
Dec 12, 2023 | 18.51 | 18.70 | 18.19 | 18.59 | 18.59 | 6,398,600 |
Dec 11, 2023 | 18.87 | 18.96 | 18.58 | 18.91 | 18.91 | 2,559,100 |
Dec 08, 2023 | 19.03 | 19.20 | 18.85 | 18.90 | 18.90 | 3,890,500 |
Dec 07, 2023 | 19.01 | 19.17 | 18.85 | 19.10 | 19.10 | 1,777,400 |
Dec 06, 2023 | 19.00 | 19.25 | 18.91 | 18.97 | 18.97 | 1,832,100 |
Dec 05, 2023 | 19.39 | 19.45 | 18.90 | 18.90 | 18.90 | 2,048,800 |
Dec 04, 2023 | 19.41 | 19.70 | 19.38 | 19.50 | 19.50 | 2,011,800 |
Dec 01, 2023 | 19.00 | 19.49 | 18.93 | 19.48 | 19.48 | 1,662,800 |
Nov 30, 2023 | 19.17 | 19.28 | 18.93 | 19.00 | 19.00 | 1,860,100 |
Nov 29, 2023 | 19.00 | 19.26 | 18.94 | 19.16 | 19.16 | 2,285,300 |
Nov 28, 2023 | 18.67 | 19.05 | 18.57 | 18.92 | 18.92 | 1,898,300 |
Nov 27, 2023 | 18.66 | 18.80 | 18.49 | 18.71 | 18.71 | 1,773,500 |
Nov 24, 2023 | 18.50 | 18.78 | 18.41 | 18.77 | 18.77 | 870,800 |
Nov 22, 2023 | 18.24 | 18.61 | 18.21 | 18.55 | 18.55 | 2,391,500 |
Nov 21, 2023 | 18.30 | 18.33 | 18.03 | 18.19 | 18.19 | 3,592,400 |
Nov 20, 2023 | 18.75 | 18.75 | 18.38 | 18.40 | 18.40 | 2,909,000 |
Nov 17, 2023 | 18.94 | 19.08 | 18.53 | 18.74 | 18.74 | 3,014,300 |
Nov 16, 2023 | 19.19 | 19.19 | 18.57 | 18.91 | 18.91 | 3,415,600 |
Nov 15, 2023 | 18.85 | 19.40 | 18.76 | 19.16 | 19.16 | 4,803,300 |
Nov 14, 2023 | 18.66 | 18.93 | 18.51 | 18.79 | 18.79 | 4,961,200 |
Nov 13, 2023 | 18.48 | 18.50 | 18.15 | 18.24 | 18.24 | 2,431,600 |
Nov 10, 2023 | 18.79 | 18.84 | 18.28 | 18.49 | 18.49 | 3,555,800 |
Nov 09, 2023 | 19.15 | 19.15 | 18.64 | 18.70 | 18.70 | 2,375,100 |
Nov 08, 2023 | 19.20 | 19.26 | 18.86 | 19.03 | 19.03 | 4,117,900 |
Nov 07, 2023 | 19.19 | 19.34 | 19.12 | 19.17 | 19.17 | 2,709,300 |
Nov 06, 2023 | 19.52 | 19.70 | 19.15 | 19.23 | 19.23 | 2,643,000 |
Nov 03, 2023 | 19.68 | 19.78 | 19.37 | 19.42 | 19.42 | 3,012,500 |
Nov 02, 2023 | 19.47 | 19.91 | 19.27 | 19.41 | 19.41 | 3,290,400 |
Nov 01, 2023 | 19.00 | 19.33 | 18.92 | 19.33 | 19.33 | 2,578,400 |
Oct 31, 2023 | 18.76 | 19.17 | 18.68 | 19.08 | 19.08 | 3,898,600 |
Oct 30, 2023 | 18.63 | 18.87 | 18.45 | 18.77 | 18.77 | 4,114,400 |
Oct 27, 2023 | 18.51 | 19.02 | 18.36 | 18.43 | 18.43 | 6,459,100 |
Oct 26, 2023 | 16.80 | 18.80 | 16.20 | 18.58 | 18.58 | 16,143,500 |
Oct 25, 2023 | 20.12 | 20.19 | 19.70 | 20.11 | 20.11 | 5,302,700 |
Oct 24, 2023 | 19.97 | 20.36 | 19.89 | 20.21 | 20.21 | 7,180,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |