Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 18.11 | 18.86 | 18.11 | 18.25 | 18.25 | 38,100 |
Mar 15, 2024 | 18.41 | 18.83 | 18.05 | 18.20 | 18.20 | 155,400 |
Mar 14, 2024 | 18.28 | 18.92 | 18.26 | 18.53 | 18.53 | 39,700 |
Mar 13, 2024 | 18.73 | 18.91 | 18.13 | 18.25 | 18.25 | 39,200 |
Mar 12, 2024 | 19.03 | 19.43 | 18.51 | 18.55 | 18.55 | 19,100 |
Mar 11, 2024 | 19.00 | 19.21 | 18.81 | 18.96 | 18.96 | 20,800 |
Mar 08, 2024 | 18.97 | 19.36 | 18.77 | 18.95 | 18.95 | 18,600 |
Mar 07, 2024 | 18.98 | 19.36 | 18.70 | 18.83 | 18.83 | 40,800 |
Mar 06, 2024 | 18.97 | 19.46 | 18.66 | 18.81 | 18.81 | 22,400 |
Mar 05, 2024 | 19.51 | 20.10 | 18.67 | 18.81 | 18.81 | 26,800 |
Mar 04, 2024 | 19.20 | 19.95 | 19.20 | 19.50 | 19.50 | 60,900 |
Mar 01, 2024 | 19.89 | 19.89 | 18.69 | 19.20 | 19.20 | 33,000 |
Feb 29, 2024 | 19.70 | 20.85 | 19.70 | 20.01 | 20.01 | 21,400 |
Feb 28, 2024 | 19.27 | 19.86 | 19.27 | 19.43 | 19.43 | 25,200 |
Feb 27, 2024 | 19.25 | 19.68 | 19.25 | 19.51 | 19.51 | 10,800 |
Feb 26, 2024 | 19.17 | 19.55 | 18.87 | 19.12 | 19.12 | 20,600 |
Feb 23, 2024 | 18.77 | 19.55 | 18.77 | 19.34 | 19.34 | 26,900 |
Feb 22, 2024 | 19.26 | 20.15 | 19.21 | 19.28 | 19.28 | 39,000 |
Feb 21, 2024 | 18.58 | 19.59 | 18.58 | 19.41 | 19.41 | 17,500 |
Feb 20, 2024 | 19.78 | 19.78 | 18.50 | 18.64 | 18.64 | 34,200 |
Feb 16, 2024 | 19.79 | 20.52 | 19.36 | 20.06 | 20.06 | 25,200 |
Feb 15, 2024 | 17.90 | 20.19 | 17.86 | 19.78 | 19.78 | 102,200 |
Feb 14, 2024 | 17.74 | 18.16 | 17.65 | 17.99 | 17.99 | 61,400 |
Feb 13, 2024 | 18.73 | 19.09 | 17.74 | 17.76 | 17.76 | 54,100 |
Feb 12, 2024 | 18.94 | 19.57 | 18.94 | 18.96 | 18.96 | 20,800 |
Feb 09, 2024 | 19.27 | 19.36 | 18.86 | 18.93 | 18.93 | 21,100 |
Feb 08, 2024 | 18.52 | 19.22 | 18.47 | 18.99 | 18.99 | 28,300 |
Feb 07, 2024 | 19.67 | 19.67 | 18.88 | 18.94 | 18.94 | 18,600 |
Feb 06, 2024 | 18.90 | 19.73 | 18.82 | 19.48 | 19.48 | 27,800 |
Feb 05, 2024 | 18.72 | 18.88 | 18.29 | 18.61 | 18.61 | 27,900 |
Feb 02, 2024 | 19.20 | 19.57 | 18.99 | 18.99 | 18.99 | 31,300 |
Feb 01, 2024 | 19.59 | 19.94 | 19.04 | 19.32 | 19.32 | 38,100 |
Jan 31, 2024 | 20.45 | 20.83 | 19.65 | 19.71 | 19.71 | 19,700 |
Jan 30, 2024 | 20.80 | 20.85 | 20.22 | 20.41 | 20.41 | 20,300 |
Jan 29, 2024 | 20.99 | 21.08 | 20.61 | 21.08 | 21.08 | 23,100 |
Jan 26, 2024 | 21.40 | 21.51 | 20.81 | 21.25 | 21.25 | 38,100 |
Jan 25, 2024 | 21.20 | 21.47 | 20.76 | 21.42 | 21.42 | 46,100 |
Jan 24, 2024 | 21.03 | 21.34 | 20.51 | 20.98 | 20.98 | 28,400 |
Jan 23, 2024 | 21.00 | 21.49 | 20.52 | 20.71 | 20.71 | 17,500 |
Jan 22, 2024 | 20.37 | 20.98 | 19.77 | 20.85 | 20.85 | 31,300 |
Jan 19, 2024 | 20.37 | 20.56 | 19.67 | 20.13 | 20.13 | 26,300 |
Jan 18, 2024 | 20.03 | 20.96 | 20.03 | 20.47 | 20.47 | 17,400 |
Jan 17, 2024 | 20.12 | 20.45 | 19.20 | 20.24 | 20.24 | 24,800 |
Jan 16, 2024 | 20.94 | 21.18 | 20.36 | 20.43 | 20.43 | 16,100 |
Jan 12, 2024 | 20.97 | 21.37 | 20.75 | 21.03 | 21.03 | 24,900 |
Jan 11, 2024 | 21.01 | 21.01 | 20.78 | 20.85 | 20.85 | 22,000 |
Jan 10, 2024 | 21.21 | 21.21 | 20.52 | 20.93 | 20.93 | 40,600 |
Jan 09, 2024 | 21.95 | 21.95 | 21.12 | 21.22 | 21.22 | 37,400 |
Jan 08, 2024 | 22.19 | 22.88 | 21.03 | 21.83 | 21.83 | 25,100 |
Jan 05, 2024 | 22.19 | 22.83 | 21.76 | 22.58 | 22.58 | 77,800 |
Jan 04, 2024 | 22.67 | 22.79 | 21.73 | 22.11 | 22.11 | 22,300 |
Jan 03, 2024 | 22.85 | 23.09 | 22.59 | 22.66 | 22.66 | 24,700 |
Jan 02, 2024 | 23.21 | 23.21 | 22.23 | 22.65 | 22.65 | 21,000 |
Dec 29, 2023 | 22.60 | 22.60 | 22.00 | 22.17 | 22.17 | 16,800 |
Dec 28, 2023 | 22.86 | 22.86 | 22.34 | 22.60 | 22.60 | 14,000 |
Dec 27, 2023 | 23.03 | 23.03 | 22.50 | 22.86 | 22.86 | 14,000 |
Dec 26, 2023 | 23.35 | 23.35 | 22.82 | 22.95 | 22.95 | 34,300 |
Dec 22, 2023 | 23.38 | 23.68 | 23.20 | 23.35 | 23.35 | 21,500 |
Dec 21, 2023 | 22.70 | 23.38 | 22.70 | 23.17 | 23.17 | 15,800 |
Dec 20, 2023 | 22.60 | 23.82 | 22.32 | 22.67 | 22.67 | 39,600 |
Dec 19, 2023 | 22.04 | 22.74 | 21.75 | 22.60 | 22.60 | 27,000 |
Dec 18, 2023 | 22.09 | 22.22 | 21.62 | 22.10 | 22.10 | 23,800 |
Dec 15, 2023 | 22.15 | 22.27 | 20.85 | 21.84 | 21.84 | 146,100 |
Dec 14, 2023 | 21.50 | 22.08 | 21.23 | 22.03 | 22.03 | 47,800 |
Dec 13, 2023 | 19.82 | 21.00 | 19.49 | 20.94 | 20.94 | 54,900 |
Dec 12, 2023 | 20.80 | 21.00 | 19.31 | 19.72 | 19.72 | 72,900 |
Dec 11, 2023 | 21.15 | 21.37 | 20.94 | 21.20 | 21.20 | 19,600 |
Dec 08, 2023 | 21.04 | 21.58 | 20.58 | 21.31 | 21.31 | 55,400 |
Dec 07, 2023 | 21.79 | 21.80 | 20.71 | 21.17 | 21.17 | 30,300 |
Dec 06, 2023 | 21.89 | 22.49 | 21.27 | 21.32 | 21.32 | 37,100 |
Dec 05, 2023 | 22.79 | 22.91 | 21.72 | 21.85 | 21.85 | 43,100 |
Dec 04, 2023 | 22.57 | 23.08 | 22.49 | 22.60 | 22.60 | 17,300 |
Dec 01, 2023 | 21.61 | 22.63 | 21.60 | 22.47 | 22.47 | 31,500 |
Nov 30, 2023 | 22.01 | 22.50 | 21.68 | 21.77 | 21.77 | 42,400 |
Nov 29, 2023 | 21.85 | 22.00 | 21.56 | 21.81 | 21.81 | 23,900 |
Nov 28, 2023 | 22.04 | 22.05 | 21.41 | 21.53 | 21.53 | 17,600 |
Nov 27, 2023 | 22.37 | 22.37 | 21.67 | 21.87 | 21.87 | 20,200 |
Nov 24, 2023 | 22.70 | 22.70 | 22.42 | 22.42 | 22.42 | 7,300 |
Nov 22, 2023 | 22.35 | 22.40 | 21.54 | 21.91 | 21.91 | 20,500 |
Nov 21, 2023 | 22.30 | 22.79 | 21.97 | 22.47 | 22.47 | 25,200 |
Nov 20, 2023 | 22.63 | 23.52 | 22.54 | 22.60 | 22.60 | 11,100 |
Nov 17, 2023 | 22.62 | 23.40 | 22.62 | 22.82 | 22.82 | 39,300 |
Nov 16, 2023 | 22.01 | 22.47 | 21.80 | 22.21 | 22.21 | 34,800 |
Nov 15, 2023 | 23.28 | 24.00 | 22.88 | 22.89 | 22.89 | 18,200 |
Nov 14, 2023 | 23.71 | 23.95 | 23.14 | 23.57 | 23.57 | 50,400 |
Nov 13, 2023 | 23.04 | 23.41 | 22.88 | 23.14 | 23.14 | 41,100 |
Nov 10, 2023 | 22.21 | 22.61 | 21.84 | 22.53 | 22.53 | 29,200 |
Nov 09, 2023 | 21.38 | 22.32 | 21.30 | 21.90 | 21.90 | 35,900 |
Nov 08, 2023 | 21.96 | 22.21 | 21.51 | 21.54 | 21.54 | 27,000 |
Nov 07, 2023 | 24.00 | 24.19 | 22.06 | 22.32 | 22.32 | 50,600 |
Nov 06, 2023 | 23.90 | 24.48 | 23.72 | 24.20 | 24.20 | 41,200 |
Nov 03, 2023 | 22.05 | 23.58 | 21.12 | 23.58 | 23.58 | 78,900 |
Nov 02, 2023 | 21.27 | 21.83 | 21.08 | 21.76 | 21.76 | 21,000 |
Nov 01, 2023 | 21.58 | 22.01 | 21.58 | 21.74 | 21.74 | 16,600 |
Oct 31, 2023 | 21.83 | 22.01 | 21.60 | 21.77 | 21.77 | 19,400 |
Oct 30, 2023 | 21.84 | 22.36 | 21.63 | 21.91 | 21.91 | 12,800 |
Oct 27, 2023 | 22.30 | 22.49 | 21.51 | 21.85 | 21.85 | 58,500 |
Oct 26, 2023 | 22.65 | 22.65 | 21.69 | 22.26 | 22.26 | 31,700 |
Oct 25, 2023 | 22.06 | 22.88 | 21.65 | 22.75 | 22.75 | 23,300 |
Oct 24, 2023 | 22.66 | 22.84 | 22.06 | 22.14 | 22.14 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |