Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 22.05 | 22.29 | 22.02 | 22.26 | 22.26 | 23,200 |
Mar 26, 2024 | 21.85 | 21.86 | 21.69 | 21.76 | 21.76 | 38,700 |
Mar 25, 2024 | 21.74 | 21.87 | 21.69 | 21.75 | 21.75 | 28,400 |
Mar 22, 2024 | 21.79 | 21.84 | 21.71 | 21.81 | 21.81 | 44,100 |
Mar 21, 2024 | 21.72 | 22.07 | 21.66 | 22.00 | 22.00 | 24,100 |
Mar 20, 2024 | 21.38 | 21.72 | 21.33 | 21.60 | 21.60 | 31,000 |
Mar 19, 2024 | 21.27 | 21.58 | 21.26 | 21.50 | 21.50 | 99,300 |
Mar 18, 2024 | 21.05 | 21.31 | 21.05 | 21.26 | 21.26 | 26,400 |
Mar 15, 2024 | 21.06 | 21.32 | 20.93 | 21.32 | 21.32 | 20,900 |
Mar 14, 2024 | 20.52 | 20.68 | 20.40 | 20.54 | 20.54 | 41,300 |
Mar 13, 2024 | 20.67 | 20.80 | 20.67 | 20.70 | 20.70 | 948,700 |
Mar 12, 2024 | 20.50 | 20.65 | 20.42 | 20.60 | 20.60 | 33,500 |
Mar 11, 2024 | 20.50 | 20.76 | 20.44 | 20.62 | 20.62 | 37,400 |
Mar 08, 2024 | 20.63 | 20.68 | 20.52 | 20.61 | 20.61 | 17,600 |
Mar 07, 2024 | 20.58 | 20.77 | 20.50 | 20.71 | 20.71 | 162,300 |
Mar 06, 2024 | 20.35 | 20.71 | 20.35 | 20.50 | 20.50 | 91,300 |
Mar 05, 2024 | 20.19 | 20.27 | 20.08 | 20.17 | 20.17 | 31,100 |
Mar 04, 2024 | 20.03 | 20.32 | 19.99 | 20.17 | 20.17 | 28,600 |
Mar 01, 2024 | 20.18 | 20.33 | 20.14 | 20.30 | 20.30 | 25,900 |
Feb 29, 2024 | 20.05 | 20.07 | 19.89 | 19.96 | 19.96 | 30,200 |
Feb 28, 2024 | 21.07 | 21.09 | 20.85 | 21.02 | 21.02 | 32,300 |
Feb 27, 2024 | 21.11 | 21.28 | 21.10 | 21.17 | 21.17 | 20,100 |
Feb 26, 2024 | 21.25 | 21.26 | 21.08 | 21.10 | 21.10 | 35,100 |
Feb 23, 2024 | 21.38 | 21.45 | 21.28 | 21.31 | 21.31 | 31,900 |
Feb 22, 2024 | 21.57 | 21.57 | 21.44 | 21.46 | 21.46 | 34,700 |
Feb 21, 2024 | 21.22 | 21.24 | 21.05 | 21.17 | 21.17 | 22,900 |
Feb 20, 2024 | 21.05 | 21.40 | 21.05 | 21.10 | 21.10 | 22,800 |
Feb 16, 2024 | 21.22 | 21.28 | 21.11 | 21.21 | 21.21 | 17,200 |
Feb 15, 2024 | 21.08 | 21.13 | 20.92 | 21.13 | 21.13 | 17,300 |
Feb 14, 2024 | 21.38 | 21.42 | 21.14 | 21.19 | 21.19 | 20,200 |
Feb 13, 2024 | 21.45 | 21.54 | 21.36 | 21.37 | 21.37 | 20,000 |
Feb 12, 2024 | 21.21 | 21.46 | 21.21 | 21.32 | 21.32 | 17,600 |
Feb 09, 2024 | 21.09 | 21.21 | 21.01 | 21.17 | 21.17 | 39,100 |
Feb 08, 2024 | 20.84 | 20.98 | 20.78 | 20.96 | 20.96 | 15,700 |
Feb 07, 2024 | 21.15 | 21.15 | 20.91 | 21.13 | 21.13 | 58,800 |
Feb 06, 2024 | 21.51 | 21.53 | 21.39 | 21.44 | 21.44 | 53,900 |
Feb 05, 2024 | 21.41 | 21.55 | 21.31 | 21.44 | 21.44 | 25,500 |
Feb 02, 2024 | 21.64 | 21.75 | 21.50 | 21.75 | 21.75 | 24,600 |
Feb 01, 2024 | 21.72 | 21.76 | 21.44 | 21.65 | 21.65 | 42,600 |
Jan 31, 2024 | 21.70 | 21.81 | 21.60 | 21.75 | 21.75 | 34,000 |
Jan 30, 2024 | 21.75 | 21.93 | 21.75 | 21.92 | 21.92 | 19,700 |
Jan 29, 2024 | 21.51 | 21.65 | 21.40 | 21.64 | 21.64 | 45,400 |
Jan 26, 2024 | 21.67 | 21.79 | 21.66 | 21.79 | 21.79 | 16,000 |
Jan 25, 2024 | 21.63 | 21.65 | 21.52 | 21.60 | 21.60 | 17,400 |
Jan 24, 2024 | 21.71 | 21.88 | 21.60 | 21.68 | 21.68 | 19,000 |
Jan 23, 2024 | 21.18 | 21.34 | 21.16 | 21.29 | 21.29 | 21,300 |
Jan 22, 2024 | 21.38 | 21.40 | 21.29 | 21.30 | 21.30 | 17,200 |
Jan 19, 2024 | 21.12 | 21.34 | 21.09 | 21.25 | 21.25 | 14,500 |
Jan 18, 2024 | 20.94 | 21.19 | 20.87 | 21.00 | 21.00 | 18,200 |
Jan 17, 2024 | 20.74 | 21.01 | 20.73 | 20.80 | 20.80 | 17,500 |
Jan 16, 2024 | 20.99 | 21.27 | 20.97 | 21.01 | 21.01 | 20,100 |
Jan 12, 2024 | 21.24 | 21.34 | 21.21 | 21.25 | 21.25 | 16,000 |
Jan 11, 2024 | 21.07 | 21.26 | 20.82 | 21.15 | 21.15 | 30,100 |
Jan 10, 2024 | 20.88 | 21.12 | 20.84 | 21.04 | 21.04 | 150,300 |
Jan 09, 2024 | 20.70 | 20.94 | 20.70 | 20.86 | 20.86 | 10,300 |
Jan 08, 2024 | 20.86 | 20.97 | 20.81 | 20.97 | 20.97 | 17,400 |
Jan 05, 2024 | 20.66 | 20.76 | 20.58 | 20.69 | 20.69 | 17,400 |
Jan 04, 2024 | 20.33 | 20.78 | 20.33 | 20.48 | 20.48 | 21,600 |
Jan 03, 2024 | 19.93 | 20.06 | 19.71 | 19.88 | 19.88 | 23,600 |
Jan 02, 2024 | 20.18 | 20.24 | 20.07 | 20.24 | 20.24 | 22,400 |
Dec 29, 2023 | 20.25 | 20.45 | 20.14 | 20.44 | 20.44 | 12,000 |
Dec 28, 2023 | 20.27 | 20.32 | 20.21 | 20.31 | 20.31 | 26,100 |
Dec 27, 2023 | 20.20 | 20.47 | 20.20 | 20.45 | 20.45 | 15,900 |
Dec 26, 2023 | 20.10 | 20.21 | 19.90 | 19.96 | 19.96 | 15,800 |
Dec 22, 2023 | 20.07 | 20.10 | 19.86 | 19.91 | 19.91 | 29,100 |
Dec 21, 2023 | 19.86 | 20.14 | 19.79 | 20.01 | 20.01 | 29,600 |
Dec 20, 2023 | 19.72 | 20.03 | 19.61 | 19.61 | 19.61 | 31,400 |
Dec 19, 2023 | 19.74 | 20.01 | 19.74 | 19.87 | 19.87 | 34,000 |
Dec 18, 2023 | 19.54 | 19.61 | 19.51 | 19.51 | 19.51 | 18,000 |
Dec 15, 2023 | 19.49 | 19.70 | 19.47 | 19.54 | 19.54 | 28,500 |
Dec 14, 2023 | 19.72 | 19.74 | 19.58 | 19.71 | 19.71 | 32,600 |
Dec 13, 2023 | 19.93 | 20.19 | 19.77 | 20.19 | 20.19 | 14,600 |
Dec 12, 2023 | 20.00 | 20.07 | 19.95 | 20.06 | 20.06 | 105,000 |
Dec 11, 2023 | 19.92 | 20.00 | 19.86 | 19.98 | 19.98 | 13,600 |
Dec 08, 2023 | 19.86 | 19.95 | 19.82 | 19.94 | 19.94 | 13,100 |
Dec 07, 2023 | 19.67 | 19.94 | 19.61 | 19.81 | 19.81 | 17,700 |
Dec 06, 2023 | 20.05 | 20.10 | 19.87 | 19.91 | 19.91 | 24,000 |
Dec 05, 2023 | 19.99 | 20.17 | 19.94 | 19.96 | 19.96 | 22,000 |
Dec 04, 2023 | 20.22 | 20.41 | 20.11 | 20.20 | 20.20 | 18,300 |
Dec 01, 2023 | 20.08 | 20.38 | 20.08 | 20.38 | 20.38 | 24,700 |
Nov 30, 2023 | 20.24 | 20.38 | 20.19 | 20.21 | 20.21 | 23,800 |
Nov 29, 2023 | 20.09 | 20.24 | 20.09 | 20.16 | 20.16 | 13,900 |
Nov 28, 2023 | 19.81 | 19.94 | 19.74 | 19.82 | 19.82 | 33,200 |
Nov 27, 2023 | 19.61 | 19.72 | 19.52 | 19.62 | 19.62 | 14,500 |
Nov 24, 2023 | 19.72 | 19.82 | 19.54 | 19.67 | 19.67 | 9,000 |
Nov 22, 2023 | 19.65 | 19.67 | 19.55 | 19.65 | 19.65 | 15,300 |
Nov 21, 2023 | 19.60 | 19.74 | 19.57 | 19.61 | 19.61 | 22,000 |
Nov 20, 2023 | 19.51 | 19.61 | 19.48 | 19.60 | 19.60 | 37,500 |
Nov 17, 2023 | 19.54 | 19.96 | 19.54 | 19.70 | 19.70 | 15,400 |
Nov 16, 2023 | 19.44 | 19.61 | 19.38 | 19.61 | 19.61 | 24,200 |
Nov 15, 2023 | 19.24 | 19.31 | 19.19 | 19.25 | 19.25 | 20,600 |
Nov 14, 2023 | 18.90 | 19.15 | 18.90 | 19.07 | 19.07 | 16,800 |
Nov 13, 2023 | 18.13 | 18.59 | 18.13 | 18.58 | 18.58 | 21,100 |
Nov 10, 2023 | 18.06 | 18.25 | 17.94 | 18.22 | 18.22 | 13,700 |
Nov 09, 2023 | 18.09 | 18.25 | 18.00 | 18.04 | 18.04 | 90,100 |
Nov 08, 2023 | 18.26 | 18.36 | 18.24 | 18.30 | 18.30 | 23,700 |
Nov 07, 2023 | 18.22 | 18.41 | 18.20 | 18.35 | 18.35 | 58,800 |
Nov 06, 2023 | 18.55 | 18.59 | 18.45 | 18.45 | 18.45 | 42,100 |
Nov 03, 2023 | 18.30 | 18.83 | 18.30 | 18.70 | 18.70 | 39,100 |
Nov 02, 2023 | 18.03 | 18.28 | 17.86 | 18.09 | 18.09 | 100,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |