Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.92 | 23.11 | 22.49 | 22.53 | 22.53 | 196,401 |
Mar 27, 2024 | 22.90 | 23.26 | 22.73 | 22.82 | 22.82 | 293,000 |
Mar 26, 2024 | 25.01 | 25.05 | 22.95 | 23.01 | 23.01 | 420,200 |
Mar 25, 2024 | 24.66 | 25.19 | 24.66 | 24.90 | 24.90 | 232,900 |
Mar 22, 2024 | 24.87 | 24.87 | 24.37 | 24.62 | 24.62 | 272,500 |
Mar 21, 2024 | 24.04 | 25.07 | 24.04 | 24.91 | 24.91 | 273,800 |
Mar 20, 2024 | 23.67 | 24.27 | 23.47 | 24.12 | 24.12 | 256,000 |
Mar 19, 2024 | 24.00 | 24.40 | 23.14 | 23.95 | 23.95 | 461,700 |
Mar 18, 2024 | 23.93 | 24.06 | 23.65 | 23.73 | 23.73 | 189,400 |
Mar 15, 2024 | 23.39 | 24.33 | 23.39 | 23.96 | 23.96 | 445,500 |
Mar 14, 2024 | 23.00 | 23.59 | 22.93 | 23.53 | 23.53 | 208,100 |
Mar 13, 2024 | 22.99 | 23.38 | 22.81 | 22.97 | 22.97 | 155,100 |
Mar 12, 2024 | 23.00 | 23.00 | 22.30 | 22.84 | 22.84 | 158,600 |
Mar 11, 2024 | 22.66 | 23.11 | 22.59 | 22.98 | 22.98 | 143,900 |
Mar 08, 2024 | 22.51 | 22.97 | 22.51 | 22.77 | 22.77 | 110,600 |
Mar 07, 2024 | 22.48 | 22.86 | 22.39 | 22.49 | 22.49 | 118,000 |
Mar 06, 2024 | 23.00 | 23.03 | 22.24 | 22.37 | 22.37 | 144,000 |
Mar 05, 2024 | 22.44 | 22.79 | 22.17 | 22.74 | 22.74 | 245,100 |
Mar 04, 2024 | 23.22 | 23.35 | 22.49 | 22.49 | 22.49 | 156,000 |
Mar 01, 2024 | 22.91 | 23.30 | 22.67 | 23.14 | 23.14 | 189,200 |
Feb 29, 2024 | 22.96 | 23.46 | 22.48 | 22.60 | 22.60 | 251,800 |
Feb 28, 2024 | 23.21 | 23.65 | 22.59 | 22.65 | 22.65 | 341,500 |
Feb 27, 2024 | 21.99 | 23.69 | 21.84 | 23.52 | 23.52 | 398,900 |
Feb 26, 2024 | 21.11 | 21.51 | 20.82 | 21.34 | 21.34 | 176,000 |
Feb 23, 2024 | 20.73 | 21.38 | 20.73 | 21.26 | 21.26 | 242,300 |
Feb 22, 2024 | 20.97 | 21.35 | 20.69 | 21.04 | 21.04 | 306,400 |
Feb 21, 2024 | 21.11 | 21.60 | 20.90 | 21.21 | 21.21 | 156,800 |
Feb 20, 2024 | 21.08 | 21.36 | 20.82 | 21.02 | 21.02 | 131,100 |
Feb 16, 2024 | 21.19 | 21.28 | 20.71 | 21.20 | 21.20 | 134,500 |
Feb 15, 2024 | 20.48 | 21.26 | 20.43 | 21.23 | 21.23 | 160,100 |
Feb 14, 2024 | 20.32 | 20.47 | 20.07 | 20.38 | 20.38 | 198,700 |
Feb 13, 2024 | 20.84 | 20.93 | 20.03 | 20.05 | 20.05 | 242,800 |
Feb 12, 2024 | 20.50 | 21.23 | 20.50 | 21.08 | 21.08 | 165,100 |
Feb 09, 2024 | 20.40 | 20.64 | 20.27 | 20.38 | 20.38 | 200,400 |
Feb 08, 2024 | 19.61 | 20.36 | 19.61 | 20.32 | 20.32 | 305,800 |
Feb 07, 2024 | 19.89 | 20.01 | 19.43 | 19.61 | 19.61 | 159,500 |
Feb 06, 2024 | 19.71 | 20.13 | 19.70 | 19.89 | 19.89 | 210,600 |
Feb 05, 2024 | 19.67 | 19.68 | 18.93 | 19.62 | 19.62 | 358,300 |
Feb 02, 2024 | 20.10 | 20.22 | 19.61 | 19.72 | 19.72 | 271,300 |
Feb 01, 2024 | 20.15 | 20.40 | 19.55 | 20.26 | 20.26 | 292,400 |
Jan 31, 2024 | 21.23 | 21.23 | 20.00 | 20.07 | 20.07 | 231,500 |
Jan 30, 2024 | 21.67 | 21.67 | 21.02 | 21.16 | 21.16 | 162,600 |
Jan 29, 2024 | 22.11 | 22.19 | 21.61 | 22.14 | 22.14 | 185,900 |
Jan 26, 2024 | 21.88 | 22.35 | 21.66 | 22.16 | 22.16 | 220,100 |
Jan 25, 2024 | 22.37 | 22.37 | 21.50 | 21.79 | 21.79 | 260,900 |
Jan 24, 2024 | 21.55 | 22.13 | 21.24 | 21.99 | 21.99 | 238,000 |
Jan 23, 2024 | 21.38 | 21.85 | 21.32 | 21.36 | 21.36 | 170,700 |
Jan 22, 2024 | 21.20 | 21.69 | 21.12 | 21.30 | 21.30 | 274,300 |
Jan 19, 2024 | 21.27 | 21.27 | 20.80 | 21.10 | 21.10 | 151,800 |
Jan 18, 2024 | 20.58 | 21.13 | 20.51 | 21.09 | 21.09 | 197,700 |
Jan 17, 2024 | 20.45 | 20.82 | 20.31 | 20.46 | 20.46 | 179,600 |
Jan 16, 2024 | 20.82 | 20.91 | 20.64 | 20.65 | 20.65 | 204,700 |
Jan 12, 2024 | 21.04 | 21.30 | 20.68 | 21.04 | 21.04 | 150,400 |
Jan 11, 2024 | 20.48 | 20.53 | 19.89 | 20.47 | 20.47 | 305,600 |
Jan 10, 2024 | 20.73 | 20.73 | 20.07 | 20.38 | 20.38 | 244,900 |
Jan 09, 2024 | 21.50 | 21.50 | 20.61 | 20.85 | 20.85 | 187,000 |
Jan 08, 2024 | 21.93 | 21.94 | 21.12 | 21.59 | 21.59 | 224,000 |
Jan 05, 2024 | 21.87 | 22.46 | 21.87 | 22.40 | 22.40 | 160,600 |
Jan 04, 2024 | 22.52 | 22.72 | 21.56 | 21.76 | 21.76 | 250,300 |
Jan 03, 2024 | 22.90 | 23.04 | 22.43 | 22.51 | 22.51 | 173,600 |
Jan 02, 2024 | 23.41 | 23.58 | 22.67 | 22.77 | 22.77 | 179,500 |
Dec 29, 2023 | 23.53 | 23.59 | 23.24 | 23.27 | 23.27 | 155,400 |
Dec 28, 2023 | 23.62 | 23.70 | 23.40 | 23.58 | 23.58 | 161,800 |
Dec 27, 2023 | 23.80 | 23.99 | 23.62 | 23.83 | 23.83 | 106,700 |
Dec 26, 2023 | 23.71 | 24.00 | 23.36 | 23.84 | 23.84 | 124,000 |
Dec 22, 2023 | 23.70 | 23.98 | 23.25 | 23.31 | 23.31 | 116,400 |
Dec 21, 2023 | 23.04 | 23.52 | 22.70 | 23.51 | 23.51 | 191,800 |
Dec 20, 2023 | 22.97 | 23.65 | 22.88 | 23.07 | 23.07 | 270,000 |
Dec 19, 2023 | 22.77 | 23.22 | 22.41 | 23.01 | 23.01 | 160,900 |
Dec 18, 2023 | 22.83 | 23.32 | 22.58 | 22.60 | 22.60 | 211,800 |
Dec 15, 2023 | 22.69 | 22.78 | 22.28 | 22.34 | 22.34 | 937,200 |
Dec 14, 2023 | 22.58 | 23.12 | 22.40 | 22.67 | 22.67 | 237,000 |
Dec 13, 2023 | 20.85 | 21.99 | 20.74 | 21.93 | 21.93 | 238,600 |
Dec 12, 2023 | 21.30 | 21.48 | 20.69 | 20.74 | 20.74 | 221,900 |
Dec 11, 2023 | 21.45 | 21.80 | 21.38 | 21.42 | 21.42 | 224,000 |
Dec 08, 2023 | 21.15 | 21.56 | 21.10 | 21.52 | 21.52 | 173,000 |
Dec 07, 2023 | 20.94 | 21.14 | 20.56 | 20.94 | 20.94 | 251,800 |
Dec 06, 2023 | 21.57 | 21.99 | 20.83 | 20.88 | 20.88 | 205,800 |
Dec 05, 2023 | 22.47 | 22.48 | 21.65 | 21.68 | 21.68 | 209,000 |
Dec 04, 2023 | 22.58 | 22.58 | 22.24 | 22.42 | 22.42 | 168,500 |
Dec 01, 2023 | 22.27 | 22.86 | 22.22 | 22.56 | 22.56 | 211,700 |
Nov 30, 2023 | 22.79 | 23.23 | 22.16 | 22.22 | 22.22 | 237,000 |
Nov 29, 2023 | 22.67 | 22.88 | 22.39 | 22.50 | 22.50 | 248,500 |
Nov 28, 2023 | 22.55 | 22.63 | 22.26 | 22.50 | 22.50 | 173,500 |
Nov 27, 2023 | 22.51 | 22.79 | 22.37 | 22.56 | 22.56 | 168,000 |
Nov 24, 2023 | 22.50 | 22.89 | 22.50 | 22.66 | 22.66 | 87,000 |
Nov 22, 2023 | 21.90 | 22.55 | 21.73 | 22.50 | 22.50 | 157,400 |
Nov 21, 2023 | 22.65 | 22.80 | 22.40 | 22.50 | 22.50 | 201,800 |
Nov 20, 2023 | 22.90 | 23.05 | 22.65 | 22.93 | 22.93 | 136,100 |
Nov 17, 2023 | 22.85 | 23.31 | 22.55 | 22.57 | 22.57 | 257,300 |
Nov 16, 2023 | 23.30 | 23.60 | 22.29 | 22.53 | 22.53 | 261,500 |
Nov 15, 2023 | 23.30 | 23.91 | 23.30 | 23.49 | 23.49 | 298,200 |
Nov 14, 2023 | 22.86 | 23.40 | 22.41 | 23.31 | 23.31 | 221,000 |
Nov 13, 2023 | 22.23 | 22.54 | 21.88 | 22.44 | 22.44 | 209,700 |
Nov 10, 2023 | 22.24 | 22.64 | 21.96 | 22.34 | 22.34 | 273,200 |
Nov 09, 2023 | 21.92 | 22.19 | 21.66 | 22.03 | 22.03 | 301,500 |
Nov 08, 2023 | 21.57 | 21.89 | 21.49 | 21.78 | 21.78 | 228,300 |
Nov 07, 2023 | 22.17 | 22.17 | 21.34 | 21.78 | 21.78 | 242,400 |
Nov 06, 2023 | 23.33 | 23.34 | 22.39 | 22.61 | 22.61 | 311,600 |
Nov 03, 2023 | 23.56 | 23.76 | 22.77 | 23.02 | 23.02 | 331,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |