Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 20.48 | 20.74 | 20.33 | 20.64 | 20.64 | 478,600 |
Mar 27, 2024 | 20.39 | 20.50 | 20.24 | 20.50 | 20.50 | 864,900 |
Mar 26, 2024 | 20.33 | 20.57 | 20.15 | 20.33 | 20.33 | 369,100 |
Mar 25, 2024 | 20.25 | 20.37 | 20.18 | 20.27 | 20.27 | 391,600 |
Mar 22, 2024 | 20.09 | 20.37 | 19.97 | 20.25 | 20.25 | 437,400 |
Mar 21, 2024 | 20.60 | 20.80 | 20.07 | 20.09 | 20.09 | 557,200 |
Mar 20, 2024 | 20.10 | 20.64 | 20.09 | 20.53 | 20.53 | 469,600 |
Mar 19, 2024 | 19.95 | 20.17 | 19.92 | 20.11 | 20.11 | 335,800 |
Mar 18, 2024 | 19.87 | 20.11 | 19.83 | 20.00 | 20.00 | 858,700 |
Mar 15, 2024 | 19.68 | 19.94 | 19.68 | 19.91 | 19.91 | 412,700 |
Mar 14, 2024 | 19.83 | 19.93 | 19.59 | 19.74 | 19.74 | 676,800 |
Mar 13, 2024 | 19.60 | 19.94 | 19.60 | 19.84 | 19.84 | 801,800 |
Mar 12, 2024 | 19.57 | 19.70 | 19.46 | 19.60 | 19.60 | 581,200 |
Mar 11, 2024 | 19.65 | 19.68 | 19.48 | 19.57 | 19.57 | 440,000 |
Mar 08, 2024 | 19.67 | 20.07 | 19.62 | 19.72 | 19.72 | 464,700 |
Mar 07, 2024 | 19.71 | 19.80 | 19.29 | 19.63 | 19.63 | 728,900 |
Mar 06, 2024 | 19.14 | 19.73 | 19.06 | 19.64 | 19.64 | 1,081,900 |
Mar 05, 2024 | 19.00 | 19.13 | 18.92 | 19.02 | 19.02 | 552,100 |
Mar 04, 2024 | 18.91 | 19.02 | 18.76 | 19.01 | 19.01 | 894,400 |
Mar 01, 2024 | 18.68 | 19.00 | 18.51 | 18.89 | 18.89 | 371,000 |
Feb 29, 2024 | 18.51 | 18.79 | 18.42 | 18.64 | 18.64 | 996,800 |
Feb 28, 2024 | 18.60 | 18.64 | 18.33 | 18.45 | 18.45 | 455,300 |
Feb 27, 2024 | 18.59 | 18.77 | 18.54 | 18.70 | 18.70 | 471,500 |
Feb 26, 2024 | 19.20 | 19.20 | 18.43 | 18.57 | 18.57 | 934,300 |
Feb 23, 2024 | 19.35 | 19.36 | 19.06 | 19.13 | 19.13 | 1,250,600 |
Feb 22, 2024 | 19.23 | 19.42 | 19.07 | 19.35 | 19.35 | 558,900 |
Feb 21, 2024 | 19.23 | 19.28 | 19.03 | 19.22 | 19.22 | 473,300 |
Feb 20, 2024 | 19.04 | 19.46 | 19.04 | 19.27 | 19.27 | 694,900 |
Feb 16, 2024 | 19.40 | 19.42 | 18.95 | 19.01 | 19.01 | 1,598,600 |
Feb 15, 2024 | 19.01 | 19.55 | 18.71 | 19.36 | 19.36 | 1,015,500 |
Feb 14, 2024 | 20.64 | 21.14 | 18.26 | 18.91 | 18.91 | 2,094,800 |
Feb 13, 2024 | 21.12 | 21.18 | 20.80 | 20.92 | 20.92 | 818,900 |
Feb 12, 2024 | 21.10 | 21.77 | 21.10 | 21.46 | 21.46 | 620,900 |
Feb 09, 2024 | 20.71 | 21.34 | 20.64 | 21.08 | 21.08 | 754,600 |
Feb 08, 2024 | 20.30 | 20.67 | 20.12 | 20.65 | 20.65 | 445,800 |
Feb 07, 2024 | 20.27 | 20.42 | 20.21 | 20.37 | 20.37 | 244,800 |
Feb 06, 2024 | 19.62 | 20.28 | 19.50 | 20.25 | 20.25 | 456,100 |
Feb 05, 2024 | 19.59 | 19.64 | 19.26 | 19.55 | 19.55 | 591,600 |
Feb 02, 2024 | 19.84 | 19.84 | 19.54 | 19.68 | 19.68 | 416,900 |
Feb 01, 2024 | 20.15 | 20.15 | 19.87 | 20.01 | 20.01 | 694,300 |
Jan 31, 2024 | 20.21 | 20.33 | 19.96 | 20.02 | 20.02 | 341,600 |
Jan 30, 2024 | 20.14 | 20.23 | 19.97 | 20.08 | 20.08 | 203,300 |
Jan 29, 2024 | 19.90 | 20.31 | 19.76 | 20.31 | 20.31 | 301,300 |
Jan 26, 2024 | 20.15 | 20.16 | 19.83 | 19.93 | 19.93 | 418,700 |
Jan 25, 2024 | 20.47 | 20.47 | 19.98 | 20.00 | 20.00 | 191,800 |
Jan 24, 2024 | 20.62 | 20.77 | 20.28 | 20.29 | 20.29 | 247,900 |
Jan 23, 2024 | 20.23 | 20.51 | 20.13 | 20.46 | 20.46 | 323,600 |
Jan 22, 2024 | 20.51 | 20.51 | 19.97 | 20.22 | 20.22 | 405,600 |
Jan 19, 2024 | 20.89 | 20.89 | 20.49 | 20.79 | 20.79 | 191,600 |
Jan 18, 2024 | 20.68 | 20.90 | 20.66 | 20.86 | 20.86 | 250,700 |
Jan 17, 2024 | 20.54 | 20.54 | 20.15 | 20.49 | 20.49 | 281,300 |
Jan 16, 2024 | 20.91 | 21.00 | 20.50 | 20.77 | 20.77 | 266,200 |
Jan 12, 2024 | 21.28 | 21.54 | 20.90 | 21.00 | 21.00 | 254,300 |
Jan 11, 2024 | 21.15 | 21.16 | 20.79 | 21.13 | 21.13 | 323,800 |
Jan 10, 2024 | 21.11 | 21.25 | 21.07 | 21.13 | 21.13 | 136,200 |
Jan 09, 2024 | 21.28 | 21.28 | 20.95 | 21.05 | 21.05 | 175,600 |
Jan 08, 2024 | 21.08 | 21.39 | 21.08 | 21.39 | 21.39 | 319,400 |
Jan 05, 2024 | 21.34 | 21.41 | 21.04 | 21.33 | 21.33 | 369,900 |
Jan 04, 2024 | 20.88 | 21.42 | 20.75 | 21.39 | 21.39 | 573,800 |
Jan 03, 2024 | 20.98 | 21.03 | 20.63 | 20.85 | 20.85 | 256,100 |
Jan 02, 2024 | 21.31 | 21.54 | 21.17 | 21.25 | 21.25 | 329,400 |
Dec 29, 2023 | 21.68 | 21.83 | 21.55 | 21.59 | 21.59 | 143,900 |
Dec 28, 2023 | 21.68 | 21.75 | 21.59 | 21.62 | 21.62 | 194,400 |
Dec 27, 2023 | 21.56 | 21.80 | 21.56 | 21.67 | 21.67 | 152,500 |
Dec 26, 2023 | 21.51 | 21.81 | 21.49 | 21.64 | 21.64 | 108,300 |
Dec 22, 2023 | 21.56 | 21.72 | 21.40 | 21.51 | 21.51 | 153,900 |
Dec 21, 2023 | 21.14 | 21.52 | 21.14 | 21.50 | 21.50 | 244,800 |
Dec 20, 2023 | 21.45 | 21.60 | 20.93 | 20.95 | 20.95 | 400,300 |
Dec 19, 2023 | 20.90 | 21.46 | 20.90 | 21.43 | 21.43 | 326,300 |
Dec 18, 2023 | 20.85 | 20.95 | 20.68 | 20.89 | 20.89 | 208,500 |
Dec 15, 2023 | 21.02 | 21.20 | 20.61 | 20.81 | 20.81 | 507,200 |
Dec 14, 2023 | 20.77 | 21.39 | 20.58 | 21.13 | 21.13 | 847,800 |
Dec 13, 2023 | 20.19 | 20.65 | 20.07 | 20.60 | 20.60 | 517,600 |
Dec 12, 2023 | 20.34 | 20.37 | 20.16 | 20.28 | 20.28 | 248,700 |
Dec 11, 2023 | 20.50 | 20.63 | 20.28 | 20.31 | 20.31 | 286,200 |
Dec 08, 2023 | 20.43 | 20.67 | 20.43 | 20.58 | 20.58 | 195,300 |
Dec 07, 2023 | 20.44 | 20.62 | 20.41 | 20.50 | 20.50 | 298,000 |
Dec 06, 2023 | 20.24 | 20.68 | 20.24 | 20.42 | 20.42 | 492,500 |
Dec 05, 2023 | 20.29 | 20.61 | 20.14 | 20.15 | 20.15 | 313,500 |
Dec 04, 2023 | 20.23 | 20.58 | 20.21 | 20.46 | 20.46 | 241,000 |
Dec 01, 2023 | 19.80 | 20.45 | 19.80 | 20.43 | 20.43 | 431,300 |
Nov 30, 2023 | 19.49 | 19.95 | 19.36 | 19.88 | 19.88 | 608,600 |
Nov 29, 2023 | 19.99 | 20.02 | 18.89 | 19.46 | 19.46 | 1,501,500 |
Nov 28, 2023 | 20.71 | 20.79 | 20.48 | 20.53 | 20.53 | 411,200 |
Nov 27, 2023 | 20.95 | 20.95 | 20.68 | 20.81 | 20.81 | 272,800 |
Nov 24, 2023 | 20.96 | 21.17 | 20.94 | 21.06 | 21.06 | 187,500 |
Nov 22, 2023 | 21.00 | 21.00 | 20.78 | 20.92 | 20.92 | 206,600 |
Nov 21, 2023 | 20.84 | 21.12 | 20.84 | 20.95 | 20.95 | 221,900 |
Nov 20, 2023 | 20.98 | 21.10 | 20.43 | 21.02 | 21.02 | 354,800 |
Nov 17, 2023 | 20.95 | 21.19 | 20.89 | 21.01 | 21.01 | 354,800 |
Nov 16, 2023 | 20.74 | 21.13 | 20.73 | 20.85 | 20.85 | 371,000 |
Nov 15, 2023 | 21.03 | 21.42 | 20.78 | 20.82 | 20.82 | 579,800 |
Nov 14, 2023 | 23.16 | 23.24 | 20.89 | 21.07 | 21.07 | 467,900 |
Nov 13, 2023 | 21.73 | 22.22 | 21.73 | 21.92 | 21.92 | 348,600 |
Nov 10, 2023 | 21.45 | 21.89 | 21.34 | 21.83 | 21.83 | 244,700 |
Nov 09, 2023 | 21.32 | 21.71 | 21.31 | 21.40 | 21.40 | 291,200 |
Nov 08, 2023 | 20.96 | 21.20 | 20.71 | 21.20 | 21.20 | 251,400 |
Nov 07, 2023 | 21.18 | 21.18 | 20.88 | 20.95 | 20.95 | 233,800 |
Nov 06, 2023 | 21.58 | 21.85 | 21.21 | 21.30 | 21.30 | 217,300 |
Nov 03, 2023 | 21.56 | 21.79 | 21.44 | 21.60 | 21.60 | 185,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |