Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 23.55 | 23.64 | 23.28 | 23.40 | 23.40 | 181,500 |
Mar 15, 2024 | 23.81 | 24.00 | 23.36 | 23.39 | 23.39 | 331,600 |
Mar 14, 2024 | 23.90 | 23.93 | 23.61 | 23.76 | 23.76 | 361,200 |
Mar 13, 2024 | 23.73 | 23.93 | 23.52 | 23.60 | 23.60 | 238,000 |
Mar 12, 2024 | 23.22 | 23.60 | 23.14 | 23.37 | 23.37 | 200,300 |
Mar 11, 2024 | 23.16 | 23.21 | 22.86 | 23.21 | 23.21 | 194,200 |
Mar 08, 2024 | 23.15 | 23.45 | 23.15 | 23.22 | 23.22 | 117,200 |
Mar 07, 2024 | 22.98 | 23.10 | 22.69 | 22.90 | 22.90 | 129,200 |
Mar 06, 2024 | 22.55 | 23.00 | 22.55 | 22.87 | 22.87 | 130,500 |
Mar 05, 2024 | 22.37 | 22.58 | 22.09 | 22.27 | 22.27 | 202,600 |
Mar 04, 2024 | 22.77 | 22.84 | 22.33 | 22.33 | 22.33 | 135,900 |
Mar 01, 2024 | 23.14 | 23.18 | 22.95 | 23.18 | 23.18 | 128,900 |
Feb 29, 2024 | 22.64 | 23.17 | 22.42 | 23.13 | 23.13 | 176,700 |
Feb 28, 2024 | 22.63 | 22.95 | 22.58 | 22.68 | 22.68 | 208,200 |
Feb 27, 2024 | 22.14 | 22.43 | 21.98 | 22.40 | 22.40 | 285,300 |
Feb 26, 2024 | 21.87 | 22.20 | 21.69 | 21.93 | 21.93 | 244,400 |
Feb 23, 2024 | 22.65 | 22.69 | 22.07 | 22.11 | 22.11 | 275,800 |
Feb 22, 2024 | 23.47 | 23.47 | 22.55 | 22.73 | 22.73 | 182,200 |
Feb 21, 2024 | 23.80 | 23.80 | 23.36 | 23.42 | 23.42 | 240,500 |
Feb 20, 2024 | 24.05 | 24.10 | 23.68 | 23.82 | 23.82 | 138,100 |
Feb 16, 2024 | 23.20 | 23.71 | 23.20 | 23.60 | 23.60 | 164,300 |
Feb 15, 2024 | 23.23 | 23.38 | 22.92 | 23.16 | 23.16 | 180,800 |
Feb 14, 2024 | 22.70 | 23.26 | 22.58 | 23.26 | 23.26 | 189,600 |
Feb 13, 2024 | 22.30 | 22.43 | 22.17 | 22.23 | 22.23 | 110,600 |
Feb 12, 2024 | 22.40 | 22.46 | 22.21 | 22.45 | 22.45 | 73,200 |
Feb 09, 2024 | 22.16 | 22.43 | 22.16 | 22.38 | 22.38 | 43,100 |
Feb 08, 2024 | 22.65 | 22.66 | 22.18 | 22.18 | 22.18 | 74,300 |
Feb 07, 2024 | 22.96 | 23.00 | 22.59 | 22.71 | 22.71 | 77,900 |
Feb 06, 2024 | 22.93 | 23.00 | 22.76 | 22.82 | 22.82 | 59,500 |
Feb 05, 2024 | 22.35 | 22.72 | 22.24 | 22.46 | 22.46 | 85,500 |
Feb 02, 2024 | 22.85 | 22.85 | 22.40 | 22.56 | 22.56 | 96,500 |
Feb 01, 2024 | 22.33 | 23.07 | 22.33 | 22.99 | 22.99 | 181,600 |
Jan 31, 2024 | 22.22 | 22.62 | 22.08 | 22.22 | 22.22 | 153,300 |
Jan 30, 2024 | 22.14 | 22.35 | 21.99 | 22.30 | 22.30 | 180,900 |
Jan 29, 2024 | 22.26 | 22.56 | 22.07 | 22.10 | 22.10 | 104,000 |
Jan 26, 2024 | 22.22 | 22.33 | 22.04 | 22.12 | 22.12 | 85,300 |
Jan 25, 2024 | 22.22 | 22.42 | 22.09 | 22.37 | 22.37 | 121,700 |
Jan 24, 2024 | 22.21 | 22.27 | 21.94 | 22.17 | 22.17 | 199,500 |
Jan 23, 2024 | 22.00 | 22.10 | 21.62 | 21.89 | 21.89 | 167,200 |
Jan 22, 2024 | 21.85 | 21.94 | 21.74 | 21.93 | 21.93 | 85,200 |
Jan 19, 2024 | 21.65 | 21.89 | 21.60 | 21.89 | 21.89 | 72,300 |
Jan 18, 2024 | 21.65 | 21.67 | 21.40 | 21.65 | 21.65 | 97,500 |
Jan 17, 2024 | 21.33 | 21.59 | 21.24 | 21.56 | 21.56 | 126,100 |
Jan 16, 2024 | 21.72 | 21.72 | 21.30 | 21.56 | 21.56 | 101,500 |
Jan 12, 2024 | 21.96 | 22.09 | 21.82 | 22.04 | 22.04 | 135,400 |
Jan 11, 2024 | 21.76 | 21.95 | 21.64 | 21.92 | 21.92 | 236,200 |
Jan 10, 2024 | 21.82 | 21.86 | 21.47 | 21.86 | 21.86 | 111,800 |
Jan 09, 2024 | 22.00 | 22.00 | 21.50 | 21.93 | 21.93 | 161,400 |
Jan 08, 2024 | 22.40 | 22.40 | 21.87 | 22.22 | 22.22 | 121,200 |
Jan 05, 2024 | 22.34 | 22.58 | 22.05 | 22.40 | 22.40 | 107,600 |
Jan 04, 2024 | 22.70 | 22.82 | 22.41 | 22.59 | 22.59 | 145,800 |
Jan 03, 2024 | 22.76 | 22.92 | 22.63 | 22.86 | 22.86 | 147,200 |
Jan 02, 2024 | 22.90 | 22.99 | 22.70 | 22.92 | 22.92 | 122,300 |
Dec 29, 2023 | 23.24 | 23.43 | 22.99 | 23.08 | 23.08 | 165,600 |
Dec 28, 2023 | 22.89 | 23.24 | 22.87 | 23.07 | 23.07 | 72,800 |
Dec 27, 2023 | 22.92 | 23.15 | 22.81 | 22.83 | 22.83 | 43,100 |
Dec 26, 2023 | 22.90 | 22.95 | 22.73 | 22.86 | 22.86 | 34,700 |
Dec 22, 2023 | 22.83 | 22.92 | 22.68 | 22.80 | 22.80 | 84,400 |
Dec 21, 2023 | 22.82 | 22.89 | 22.58 | 22.86 | 22.86 | 194,900 |
Dec 20, 2023 | 22.94 | 22.97 | 22.47 | 22.49 | 22.49 | 101,200 |
Dec 19, 2023 | 22.83 | 23.16 | 22.74 | 23.01 | 23.01 | 138,000 |
Dec 18, 2023 | 23.10 | 23.14 | 22.62 | 22.81 | 22.81 | 526,700 |
Dec 15, 2023 | 23.32 | 23.80 | 23.25 | 23.26 | 23.26 | 172,700 |
Dec 14, 2023 | 23.50 | 23.72 | 23.09 | 23.55 | 23.55 | 166,800 |
Dec 13, 2023 | 22.72 | 23.35 | 22.72 | 23.33 | 23.33 | 157,000 |
Dec 12, 2023 | 22.49 | 22.72 | 22.34 | 22.65 | 22.65 | 123,500 |
Dec 11, 2023 | 22.68 | 22.99 | 22.26 | 22.49 | 22.49 | 166,600 |
Dec 08, 2023 | 22.61 | 22.89 | 22.60 | 22.74 | 22.74 | 76,400 |
Dec 07, 2023 | 22.79 | 22.79 | 22.56 | 22.64 | 22.64 | 80,800 |
Dec 06, 2023 | 22.66 | 22.82 | 22.47 | 22.49 | 22.49 | 137,100 |
Dec 05, 2023 | 22.53 | 22.59 | 22.29 | 22.54 | 22.54 | 186,900 |
Dec 04, 2023 | 22.78 | 22.90 | 22.50 | 22.53 | 22.53 | 132,600 |
Dec 01, 2023 | 22.73 | 23.00 | 22.65 | 22.86 | 22.86 | 80,200 |
Nov 30, 2023 | 22.29 | 22.75 | 22.19 | 22.70 | 22.70 | 165,900 |
Nov 29, 2023 | 22.25 | 22.43 | 22.17 | 22.28 | 22.28 | 106,500 |
Nov 28, 2023 | 21.94 | 22.18 | 21.94 | 22.18 | 22.18 | 41,400 |
Nov 27, 2023 | 21.91 | 21.98 | 21.83 | 21.91 | 21.91 | 33,400 |
Nov 24, 2023 | 21.90 | 22.13 | 21.90 | 22.03 | 22.03 | 27,500 |
Nov 22, 2023 | 21.87 | 21.92 | 21.65 | 21.90 | 21.90 | 90,100 |
Nov 21, 2023 | 21.80 | 21.91 | 21.68 | 21.76 | 21.76 | 52,300 |
Nov 20, 2023 | 21.57 | 21.80 | 21.31 | 21.72 | 21.72 | 74,700 |
Nov 17, 2023 | 21.49 | 21.58 | 21.35 | 21.57 | 21.57 | 81,100 |
Nov 16, 2023 | 21.45 | 21.71 | 21.45 | 21.50 | 21.50 | 66,500 |
Nov 15, 2023 | 21.14 | 21.63 | 21.14 | 21.53 | 21.53 | 66,400 |
Nov 14, 2023 | 20.78 | 21.22 | 20.78 | 21.22 | 21.22 | 63,200 |
Nov 13, 2023 | 20.71 | 20.71 | 20.32 | 20.47 | 20.47 | 92,100 |
Nov 10, 2023 | 20.43 | 20.84 | 20.29 | 20.84 | 20.84 | 93,300 |
Nov 09, 2023 | 21.18 | 21.18 | 20.48 | 20.54 | 20.54 | 106,200 |
Nov 08, 2023 | 21.41 | 21.47 | 21.02 | 21.31 | 21.31 | 130,300 |
Nov 07, 2023 | 21.66 | 21.71 | 21.54 | 21.61 | 21.61 | 62,900 |
Nov 06, 2023 | 21.58 | 21.84 | 21.54 | 21.65 | 21.65 | 66,300 |
Nov 03, 2023 | 21.23 | 21.61 | 21.23 | 21.51 | 21.51 | 132,100 |
Nov 02, 2023 | 20.85 | 21.14 | 20.66 | 21.04 | 21.04 | 69,300 |
Nov 01, 2023 | 20.50 | 20.88 | 20.31 | 20.87 | 20.87 | 75,500 |
Oct 31, 2023 | 20.14 | 20.69 | 20.14 | 20.48 | 20.48 | 102,300 |
Oct 30, 2023 | 20.28 | 20.33 | 19.87 | 19.98 | 19.98 | 120,100 |
Oct 27, 2023 | 19.56 | 19.73 | 19.51 | 19.64 | 19.64 | 69,200 |
Oct 26, 2023 | 19.70 | 19.77 | 19.42 | 19.53 | 19.53 | 56,700 |
Oct 25, 2023 | 19.76 | 19.95 | 19.49 | 19.63 | 19.63 | 88,400 |
Oct 24, 2023 | 19.60 | 19.84 | 19.40 | 19.75 | 19.75 | 93,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |