Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 17.64 | 17.93 | 17.32 | 17.65 | 17.65 | 6,752,900 |
Mar 15, 2024 | 17.97 | 18.13 | 17.57 | 17.64 | 17.64 | 5,857,000 |
Mar 14, 2024 | 18.94 | 19.05 | 18.06 | 18.16 | 18.16 | 3,743,600 |
Mar 13, 2024 | 19.08 | 19.60 | 18.89 | 19.03 | 19.03 | 3,094,900 |
Mar 12, 2024 | 18.84 | 19.40 | 18.75 | 19.11 | 19.11 | 4,873,500 |
Mar 11, 2024 | 18.26 | 18.88 | 18.20 | 18.74 | 18.74 | 5,114,900 |
Mar 08, 2024 | 18.62 | 19.04 | 18.30 | 18.31 | 18.31 | 5,398,400 |
Mar 07, 2024 | 17.91 | 18.57 | 17.82 | 18.50 | 18.50 | 5,997,900 |
Mar 06, 2024 | 17.72 | 17.73 | 17.23 | 17.71 | 17.71 | 3,416,500 |
Mar 05, 2024 | 17.84 | 17.98 | 17.31 | 17.53 | 17.53 | 3,882,300 |
Mar 04, 2024 | 18.34 | 18.49 | 17.85 | 18.04 | 18.04 | 3,525,000 |
Mar 01, 2024 | 18.21 | 18.90 | 17.61 | 18.50 | 18.50 | 7,151,900 |
Feb 29, 2024 | 18.30 | 18.61 | 18.02 | 18.30 | 18.30 | 5,208,500 |
Feb 28, 2024 | 17.38 | 18.26 | 17.21 | 18.00 | 18.00 | 4,934,000 |
Feb 27, 2024 | 16.89 | 17.72 | 16.75 | 17.63 | 17.63 | 6,788,100 |
Feb 26, 2024 | 16.99 | 17.30 | 16.54 | 16.60 | 16.60 | 5,774,600 |
Feb 23, 2024 | 16.52 | 17.36 | 16.46 | 17.06 | 17.06 | 9,566,500 |
Feb 22, 2024 | 17.51 | 17.61 | 16.59 | 16.61 | 16.61 | 8,347,000 |
Feb 21, 2024 | 17.02 | 17.61 | 16.87 | 17.42 | 17.42 | 7,196,900 |
Feb 20, 2024 | 18.30 | 18.43 | 17.13 | 17.27 | 17.27 | 10,348,200 |
Feb 16, 2024 | 19.19 | 19.26 | 18.60 | 18.61 | 18.61 | 8,334,000 |
Feb 15, 2024 | 20.30 | 20.46 | 18.89 | 19.39 | 19.39 | 20,971,400 |
Feb 14, 2024 | 22.94 | 22.96 | 22.30 | 22.50 | 22.50 | 6,724,900 |
Feb 13, 2024 | 22.38 | 23.00 | 22.12 | 22.72 | 22.72 | 4,445,900 |
Feb 12, 2024 | 22.82 | 23.81 | 22.53 | 23.39 | 23.39 | 6,476,300 |
Feb 09, 2024 | 22.89 | 23.50 | 22.50 | 23.28 | 23.28 | 4,455,900 |
Feb 08, 2024 | 22.52 | 22.78 | 22.11 | 22.45 | 22.45 | 3,645,800 |
Feb 07, 2024 | 22.20 | 22.21 | 21.75 | 22.12 | 22.12 | 2,954,500 |
Feb 06, 2024 | 21.23 | 22.33 | 21.13 | 22.07 | 22.07 | 4,355,800 |
Feb 05, 2024 | 21.26 | 21.56 | 20.96 | 21.33 | 21.33 | 4,556,000 |
Feb 02, 2024 | 21.10 | 21.86 | 20.88 | 21.63 | 21.63 | 5,114,200 |
Feb 01, 2024 | 22.62 | 22.75 | 20.86 | 21.39 | 21.39 | 9,308,000 |
Jan 31, 2024 | 22.89 | 23.29 | 22.42 | 22.55 | 22.55 | 3,074,300 |
Jan 30, 2024 | 23.11 | 23.25 | 22.41 | 22.84 | 22.84 | 3,681,600 |
Jan 29, 2024 | 23.46 | 23.49 | 22.97 | 23.42 | 23.42 | 4,236,000 |
Jan 26, 2024 | 23.98 | 24.07 | 23.24 | 23.53 | 23.53 | 3,054,700 |
Jan 25, 2024 | 23.88 | 24.14 | 23.28 | 23.81 | 23.81 | 5,279,600 |
Jan 24, 2024 | 24.37 | 24.57 | 23.39 | 23.47 | 23.47 | 4,655,500 |
Jan 23, 2024 | 23.72 | 24.03 | 23.41 | 23.95 | 23.95 | 5,356,400 |
Jan 22, 2024 | 23.58 | 23.80 | 23.07 | 23.34 | 23.34 | 3,342,300 |
Jan 19, 2024 | 23.88 | 24.02 | 23.15 | 23.28 | 23.28 | 5,869,100 |
Jan 18, 2024 | 23.30 | 23.76 | 23.01 | 23.72 | 23.72 | 5,244,300 |
Jan 17, 2024 | 22.85 | 23.20 | 22.61 | 22.92 | 22.92 | 4,987,400 |
Jan 16, 2024 | 22.23 | 23.38 | 22.21 | 23.28 | 23.28 | 8,949,700 |
Jan 12, 2024 | 23.23 | 23.66 | 22.42 | 22.46 | 22.46 | 6,515,500 |
Jan 11, 2024 | 23.85 | 23.88 | 23.21 | 23.26 | 23.26 | 10,127,500 |
Jan 10, 2024 | 24.53 | 24.63 | 23.91 | 24.00 | 24.00 | 3,817,700 |
Jan 09, 2024 | 24.86 | 24.98 | 24.35 | 24.54 | 24.54 | 5,727,800 |
Jan 08, 2024 | 24.43 | 25.53 | 24.26 | 25.38 | 25.38 | 8,668,000 |
Jan 05, 2024 | 24.31 | 25.24 | 24.24 | 24.55 | 24.55 | 3,813,300 |
Jan 04, 2024 | 24.62 | 24.67 | 24.18 | 24.53 | 24.53 | 4,006,000 |
Jan 03, 2024 | 25.26 | 25.30 | 24.22 | 24.61 | 24.61 | 4,749,100 |
Jan 02, 2024 | 25.68 | 26.53 | 25.60 | 25.95 | 25.95 | 3,184,200 |
Dec 29, 2023 | 26.56 | 26.73 | 25.92 | 26.02 | 26.02 | 3,373,900 |
Dec 28, 2023 | 25.65 | 27.21 | 25.64 | 26.60 | 26.60 | 6,937,400 |
Dec 27, 2023 | 25.43 | 25.50 | 24.75 | 25.01 | 25.01 | 3,099,600 |
Dec 26, 2023 | 25.10 | 25.54 | 24.98 | 25.39 | 25.39 | 2,526,800 |
Dec 22, 2023 | 25.04 | 25.17 | 24.77 | 25.09 | 25.09 | 2,322,400 |
Dec 21, 2023 | 25.25 | 25.47 | 24.69 | 25.05 | 25.05 | 2,811,500 |
Dec 20, 2023 | 25.87 | 26.02 | 24.79 | 24.94 | 24.94 | 6,304,800 |
Dec 19, 2023 | 25.35 | 26.23 | 25.15 | 26.06 | 26.06 | 3,124,500 |
Dec 18, 2023 | 25.75 | 25.79 | 24.89 | 25.03 | 25.03 | 3,648,700 |
Dec 15, 2023 | 26.31 | 26.70 | 25.72 | 25.75 | 25.75 | 6,678,700 |
Dec 14, 2023 | 25.96 | 26.84 | 25.26 | 26.17 | 26.17 | 11,108,400 |
Dec 13, 2023 | 24.85 | 25.47 | 24.09 | 25.37 | 25.37 | 6,854,900 |
Dec 12, 2023 | 25.48 | 25.62 | 24.74 | 24.86 | 24.86 | 3,468,100 |
Dec 11, 2023 | 23.91 | 26.09 | 23.89 | 25.53 | 25.53 | 9,467,700 |
Dec 08, 2023 | 23.16 | 24.06 | 23.16 | 23.86 | 23.86 | 4,105,500 |
Dec 07, 2023 | 23.70 | 23.92 | 23.11 | 23.29 | 23.29 | 3,744,800 |
Dec 06, 2023 | 24.17 | 24.47 | 23.72 | 23.73 | 23.73 | 3,759,300 |
Dec 05, 2023 | 24.75 | 24.79 | 23.83 | 23.91 | 23.91 | 4,636,900 |
Dec 04, 2023 | 25.45 | 26.10 | 24.70 | 24.90 | 24.90 | 5,607,400 |
Dec 01, 2023 | 24.51 | 25.70 | 24.51 | 25.58 | 25.58 | 4,024,300 |
Nov 30, 2023 | 25.36 | 25.37 | 24.28 | 24.56 | 24.56 | 5,526,600 |
Nov 29, 2023 | 26.24 | 26.37 | 25.16 | 25.27 | 25.27 | 4,595,000 |
Nov 28, 2023 | 26.24 | 26.34 | 25.73 | 25.99 | 25.99 | 4,771,700 |
Nov 27, 2023 | 26.11 | 26.42 | 25.80 | 26.33 | 26.33 | 4,185,300 |
Nov 24, 2023 | 25.80 | 26.33 | 25.80 | 26.27 | 26.27 | 2,416,800 |
Nov 22, 2023 | 25.70 | 26.09 | 25.43 | 25.84 | 25.84 | 3,382,300 |
Nov 21, 2023 | 26.01 | 26.01 | 25.27 | 25.36 | 25.36 | 7,221,000 |
Nov 20, 2023 | 25.85 | 26.47 | 25.45 | 26.25 | 26.25 | 10,345,900 |
Nov 17, 2023 | 24.98 | 25.01 | 24.28 | 24.57 | 24.57 | 4,253,800 |
Nov 16, 2023 | 24.47 | 24.83 | 24.19 | 24.66 | 24.66 | 4,729,300 |
Nov 15, 2023 | 24.12 | 24.56 | 23.87 | 24.40 | 24.40 | 5,410,100 |
Nov 14, 2023 | 23.90 | 24.44 | 23.57 | 24.01 | 24.01 | 6,949,000 |
Nov 13, 2023 | 23.36 | 23.51 | 22.90 | 22.92 | 22.92 | 6,929,100 |
Nov 10, 2023 | 22.63 | 23.83 | 22.36 | 23.69 | 23.69 | 6,732,200 |
Nov 09, 2023 | 23.34 | 23.52 | 22.35 | 22.61 | 22.61 | 8,122,300 |
Nov 08, 2023 | 23.63 | 23.72 | 22.90 | 23.19 | 23.19 | 3,996,300 |
Nov 07, 2023 | 23.30 | 23.87 | 23.24 | 23.59 | 23.59 | 7,062,500 |
Nov 06, 2023 | 22.62 | 23.55 | 22.56 | 23.26 | 23.26 | 8,476,800 |
Nov 03, 2023 | 22.80 | 23.24 | 22.28 | 22.72 | 22.72 | 6,935,100 |
Nov 02, 2023 | 21.16 | 22.80 | 20.92 | 22.34 | 22.34 | 18,635,400 |
Nov 01, 2023 | 19.95 | 20.24 | 19.32 | 19.60 | 19.60 | 11,658,200 |
Oct 31, 2023 | 19.57 | 19.90 | 19.29 | 19.73 | 19.73 | 3,745,300 |
Oct 30, 2023 | 18.70 | 19.64 | 18.35 | 19.56 | 19.56 | 6,159,800 |
Oct 27, 2023 | 18.83 | 19.10 | 18.41 | 18.41 | 18.41 | 4,281,500 |
Oct 26, 2023 | 19.16 | 19.38 | 18.54 | 18.80 | 18.80 | 5,569,800 |
Oct 25, 2023 | 20.30 | 20.46 | 18.43 | 19.02 | 19.02 | 11,781,600 |
Oct 24, 2023 | 21.04 | 21.30 | 20.69 | 20.80 | 20.80 | 3,609,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |