Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 19, 2024 | 21.050 | 21.400 | 20.700 | 21.100 | 21.100 | 7,039,616 |
Mar 18, 2024 | 20.900 | 21.400 | 20.800 | 21.350 | 21.350 | 16,926,626 |
Mar 15, 2024 | 21.600 | 21.850 | 21.000 | 21.200 | 21.200 | 24,902,397 |
Mar 14, 2024 | 21.850 | 22.300 | 21.700 | 21.850 | 21.850 | 12,995,888 |
Mar 13, 2024 | 21.600 | 22.250 | 21.600 | 21.900 | 21.900 | 12,959,614 |
Mar 12, 2024 | 21.750 | 21.950 | 21.400 | 21.900 | 21.900 | 15,770,266 |
Mar 11, 2024 | 20.900 | 21.600 | 20.800 | 21.450 | 21.450 | 11,325,124 |
Mar 08, 2024 | 21.100 | 21.250 | 20.800 | 20.900 | 20.900 | 13,227,695 |
Mar 07, 2024 | 20.850 | 21.300 | 20.700 | 21.100 | 21.100 | 18,091,539 |
Mar 06, 2024 | 20.350 | 21.050 | 19.920 | 20.850 | 20.850 | 39,344,177 |
Mar 05, 2024 | 20.500 | 20.650 | 20.050 | 20.400 | 20.400 | 25,054,012 |
Mar 04, 2024 | 22.050 | 22.050 | 20.500 | 20.700 | 20.700 | 44,941,220 |
Mar 01, 2024 | 22.500 | 23.150 | 21.900 | 22.050 | 22.050 | 21,176,203 |
Feb 29, 2024 | 22.250 | 22.850 | 22.200 | 22.300 | 22.300 | 20,212,316 |
Feb 28, 2024 | 22.700 | 22.900 | 22.350 | 22.400 | 22.400 | 8,147,717 |
Feb 27, 2024 | 23.300 | 23.300 | 22.000 | 22.650 | 22.650 | 25,086,890 |
Feb 26, 2024 | 23.200 | 23.500 | 23.050 | 23.200 | 23.200 | 8,637,429 |
Feb 23, 2024 | 23.550 | 23.950 | 23.400 | 23.550 | 23.550 | 7,464,068 |
Feb 22, 2024 | 23.350 | 23.750 | 23.000 | 23.550 | 23.550 | 24,653,183 |
Feb 21, 2024 | 23.500 | 23.900 | 23.300 | 23.350 | 23.350 | 14,578,308 |
Feb 20, 2024 | 23.400 | 23.550 | 23.050 | 23.500 | 23.500 | 31,646,643 |
Feb 19, 2024 | 24.450 | 24.450 | 23.300 | 23.600 | 23.600 | 19,956,236 |
Feb 16, 2024 | 23.450 | 24.650 | 23.450 | 24.500 | 24.500 | 32,522,004 |
Feb 15, 2024 | 23.150 | 23.650 | 22.900 | 23.350 | 23.350 | 14,311,576 |
Feb 14, 2024 | 22.850 | 23.650 | 22.450 | 23.200 | 23.200 | 30,119,968 |
Feb 09, 2024 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | - |
Feb 08, 2024 | 22.350 | 22.750 | 22.250 | 22.500 | 22.500 | 7,647,548 |
Feb 07, 2024 | 22.350 | 22.500 | 21.950 | 22.300 | 22.300 | 8,369,416 |
Feb 06, 2024 | 22.000 | 22.600 | 21.900 | 22.300 | 22.300 | 9,574,238 |
Feb 05, 2024 | 21.650 | 22.250 | 21.550 | 22.000 | 22.000 | 9,544,330 |
Feb 02, 2024 | 21.800 | 22.800 | 21.800 | 21.950 | 21.950 | 16,976,377 |
Feb 01, 2024 | 20.500 | 21.450 | 20.500 | 21.350 | 21.350 | 13,801,490 |
Jan 31, 2024 | 21.000 | 21.450 | 20.350 | 20.500 | 20.500 | 16,881,823 |
Jan 30, 2024 | 21.650 | 21.800 | 20.900 | 21.000 | 21.000 | 16,288,322 |
Jan 29, 2024 | 21.550 | 21.950 | 21.500 | 21.650 | 21.650 | 8,588,746 |
Jan 26, 2024 | 21.300 | 22.300 | 21.300 | 21.550 | 21.550 | 8,853,949 |
Jan 25, 2024 | 21.700 | 21.800 | 21.200 | 21.500 | 21.500 | 10,070,408 |
Jan 24, 2024 | 20.750 | 21.700 | 20.750 | 21.550 | 21.550 | 18,648,575 |
Jan 23, 2024 | 20.450 | 20.850 | 20.150 | 20.500 | 20.500 | 16,886,050 |
Jan 22, 2024 | 20.900 | 21.100 | 20.100 | 20.350 | 20.350 | 12,672,667 |
Jan 19, 2024 | 21.150 | 21.400 | 20.900 | 21.100 | 21.100 | 8,958,727 |
Jan 18, 2024 | 21.100 | 21.300 | 20.800 | 20.950 | 20.950 | 10,869,663 |
Jan 17, 2024 | 21.500 | 21.500 | 20.450 | 20.700 | 20.700 | 29,217,683 |
Jan 16, 2024 | 21.550 | 22.000 | 21.500 | 21.550 | 21.550 | 10,196,388 |
Jan 15, 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.900 | - |
Jan 12, 2024 | 21.800 | 22.150 | 21.450 | 21.850 | 21.850 | 4,181,622 |
Jan 11, 2024 | 22.250 | 22.250 | 21.400 | 21.850 | 21.850 | 17,697,232 |
Jan 10, 2024 | 22.500 | 22.500 | 21.950 | 22.250 | 22.250 | 7,801,725 |
Jan 09, 2024 | 22.550 | 22.750 | 22.350 | 22.600 | 22.600 | 10,307,798 |
Jan 08, 2024 | 23.050 | 23.500 | 22.300 | 22.550 | 22.550 | 9,451,525 |
Jan 05, 2024 | 23.150 | 23.350 | 22.800 | 22.900 | 22.900 | 9,596,173 |
Jan 04, 2024 | 23.500 | 23.500 | 22.850 | 23.100 | 23.100 | 11,065,440 |
Jan 03, 2024 | 23.750 | 23.900 | 23.250 | 23.350 | 23.350 | 16,737,135 |
Jan 02, 2024 | 23.200 | 24.250 | 23.050 | 23.750 | 23.750 | 23,216,620 |
Dec 29, 2023 | 22.950 | 23.050 | 22.650 | 22.850 | 22.850 | 5,305,881 |
Dec 28, 2023 | 22.500 | 22.950 | 22.300 | 22.850 | 22.850 | 10,359,610 |
Dec 27, 2023 | 22.850 | 22.850 | 22.300 | 22.350 | 22.350 | 11,129,490 |
Dec 22, 2023 | 23.050 | 23.300 | 22.400 | 22.500 | 22.500 | 14,716,066 |
Dec 21, 2023 | 22.100 | 22.950 | 22.050 | 22.750 | 22.750 | 17,559,476 |
Dec 20, 2023 | 21.750 | 22.600 | 21.750 | 22.500 | 22.500 | 21,128,876 |
Dec 19, 2023 | 21.400 | 21.550 | 21.300 | 21.450 | 21.450 | 4,933,246 |
Dec 18, 2023 | 21.300 | 21.550 | 21.300 | 21.400 | 21.400 | 5,846,625 |
Dec 15, 2023 | 21.200 | 21.700 | 21.200 | 21.450 | 21.450 | 11,056,532 |
Dec 14, 2023 | 21.500 | 21.700 | 21.050 | 21.200 | 21.200 | 10,703,087 |
Dec 13, 2023 | 21.100 | 21.250 | 20.800 | 20.950 | 20.950 | 12,922,030 |
Dec 12, 2023 | 21.300 | 21.450 | 21.000 | 21.050 | 21.050 | 10,507,614 |
Dec 11, 2023 | 20.800 | 21.300 | 20.500 | 21.150 | 21.150 | 14,891,213 |
Dec 08, 2023 | 21.250 | 21.450 | 20.950 | 21.050 | 21.050 | 15,569,453 |
Dec 07, 2023 | 20.900 | 21.800 | 20.600 | 21.050 | 21.050 | 18,165,888 |
Dec 06, 2023 | 20.800 | 21.400 | 20.350 | 21.000 | 21.000 | 26,618,820 |
Dec 05, 2023 | 20.050 | 20.550 | 19.940 | 20.200 | 20.200 | 14,100,152 |
Dec 04, 2023 | 19.620 | 20.550 | 19.620 | 20.050 | 20.050 | 20,064,846 |
Dec 01, 2023 | 19.340 | 19.820 | 19.040 | 19.600 | 19.600 | 20,345,384 |
Nov 30, 2023 | 19.100 | 19.320 | 18.860 | 19.160 | 19.160 | 13,357,593 |
Nov 29, 2023 | 19.760 | 19.820 | 18.740 | 19.040 | 19.040 | 22,813,407 |
Nov 28, 2023 | 20.550 | 20.550 | 19.820 | 19.960 | 19.960 | 17,336,916 |
Nov 27, 2023 | 20.750 | 20.850 | 20.150 | 20.450 | 20.450 | 11,423,172 |
Nov 24, 2023 | 21.000 | 21.050 | 20.450 | 20.750 | 20.750 | 10,729,964 |
Nov 23, 2023 | 21.250 | 21.250 | 20.850 | 21.250 | 21.250 | 9,179,901 |
Nov 22, 2023 | 21.500 | 21.600 | 21.100 | 21.250 | 21.250 | 6,856,277 |
Nov 21, 2023 | 21.900 | 22.200 | 21.400 | 21.500 | 21.500 | 10,734,423 |
Nov 20, 2023 | 21.500 | 21.800 | 21.400 | 21.650 | 21.650 | 8,196,779 |
Nov 17, 2023 | 21.150 | 21.700 | 21.100 | 21.400 | 21.400 | 7,192,748 |
Nov 16, 2023 | 21.800 | 21.900 | 21.450 | 21.650 | 21.650 | 6,151,060 |
Nov 15, 2023 | 21.700 | 22.100 | 21.450 | 21.750 | 21.750 | 16,680,080 |
Nov 14, 2023 | 21.050 | 21.250 | 20.850 | 21.000 | 21.000 | 7,971,438 |
Nov 13, 2023 | 20.300 | 20.900 | 20.300 | 20.850 | 20.850 | 5,953,739 |
Nov 10, 2023 | 21.000 | 21.050 | 20.000 | 20.500 | 20.500 | 18,705,889 |
Nov 09, 2023 | 21.850 | 21.850 | 21.150 | 21.250 | 21.250 | 11,040,524 |
Nov 08, 2023 | 22.100 | 22.200 | 21.550 | 21.850 | 21.850 | 10,498,265 |
Nov 07, 2023 | 22.500 | 22.550 | 21.950 | 22.050 | 22.050 | 9,141,088 |
Nov 06, 2023 | 21.800 | 22.850 | 21.800 | 22.550 | 22.550 | 17,245,408 |
Nov 03, 2023 | 20.900 | 21.800 | 20.750 | 21.550 | 21.550 | 11,372,946 |
Nov 02, 2023 | 20.950 | 21.050 | 20.600 | 20.650 | 20.650 | 7,572,119 |
Nov 01, 2023 | 21.100 | 21.150 | 20.400 | 20.650 | 20.650 | 8,181,676 |
Oct 31, 2023 | 21.100 | 21.300 | 20.800 | 21.000 | 21.000 | 8,541,835 |
Oct 30, 2023 | 21.200 | 21.500 | 21.050 | 21.200 | 21.200 | 4,297,642 |
Oct 27, 2023 | 21.250 | 21.400 | 20.950 | 21.250 | 21.250 | 6,339,048 |
Oct 26, 2023 | 21.450 | 21.450 | 20.950 | 21.000 | 21.000 | 12,337,809 |
Oct 25, 2023 | 21.550 | 21.800 | 21.200 | 21.300 | 21.300 | 7,514,364 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |