Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 21.58 | 962,600 |
Mar 15, 2024 | 21.18 | 21.69 | 21.03 | 21.10 | 21.10 | 2,608,000 |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 21.26 | 650,400 |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 22.07 | 674,200 |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 22.32 | 695,800 |
Mar 11, 2024 | 22.74 | 23.13 | 22.50 | 22.66 | 22.66 | 732,000 |
Mar 08, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 22.72 | 558,600 |
Mar 07, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 22.75 | 590,000 |
Mar 06, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 22.34 | 654,300 |
Mar 05, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 22.95 | 649,000 |
Mar 04, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 23.53 | 651,000 |
Mar 01, 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 24.00 | 673,100 |
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 23.55 | 719,900 |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 23.77 | 702,000 |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 23.62 | 902,000 |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 23.56 | 1,179,700 |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 22.18 | 1,022,500 |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 24.34 | 615,800 |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 24.54 | 635,500 |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 25.03 | 829,400 |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 24.74 | 748,000 |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 25.30 | 747,000 |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 25.53 | 534,600 |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 24.04 | 981,500 |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 26.52 | 510,200 |
Feb 09, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 25.57 | 325,500 |
Feb 08, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 25.00 | 464,500 |
Feb 07, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 24.36 | 457,200 |
Feb 06, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 25.45 | 683,000 |
Feb 05, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 24.52 | 347,100 |
Feb 02, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 24.83 | 377,900 |
Feb 01, 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 25.36 | 357,800 |
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 25.02 | 645,500 |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 25.74 | 532,600 |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 27.09 | 490,100 |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 26.28 | 416,100 |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 26.02 | 369,400 |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 25.89 | 406,400 |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 26.47 | 370,600 |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 26.37 | 497,600 |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 25.53 | 352,700 |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 25.55 | 395,000 |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 25.60 | 515,200 |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 26.62 | 645,000 |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 26.52 | 480,800 |
Jan 11, 2024 | 27.00 | 27.31 | 26.09 | 26.94 | 26.94 | 706,300 |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 27.41 | 684,500 |
Jan 09, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 28.29 | 674,600 |
Jan 08, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 29.10 | 666,700 |
Jan 05, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 25.73 | 549,700 |
Jan 04, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 25.54 | 539,200 |
Jan 03, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 25.99 | 426,300 |
Jan 02, 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 27.40 | 419,300 |
Dec 29, 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 27.51 | 592,100 |
Dec 28, 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 28.62 | 435,300 |
Dec 27, 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 28.43 | 460,700 |
Dec 26, 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 28.54 | 412,500 |
Dec 22, 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 28.27 | 451,900 |
Dec 21, 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 28.01 | 404,300 |
Dec 20, 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 27.45 | 537,000 |
Dec 19, 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 28.68 | 883,000 |
Dec 18, 2023 | 28.21 | 28.58 | 27.64 | 27.76 | 27.76 | 625,000 |
Dec 15, 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 28.17 | 1,410,900 |
Dec 14, 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 28.45 | 874,600 |
Dec 13, 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 27.48 | 740,300 |
Dec 12, 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 25.56 | 676,000 |
Dec 11, 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 25.61 | 705,500 |
Dec 08, 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 25.62 | 792,700 |
Dec 07, 2023 | 25.67 | 25.72 | 24.97 | 25.02 | 25.02 | 557,400 |
Dec 06, 2023 | 25.88 | 26.12 | 25.18 | 25.69 | 25.69 | 682,800 |
Dec 05, 2023 | 25.60 | 25.70 | 24.90 | 25.39 | 25.39 | 497,400 |
Dec 04, 2023 | 26.00 | 26.65 | 25.61 | 26.07 | 26.07 | 647,700 |
Dec 01, 2023 | 25.47 | 26.56 | 25.00 | 26.54 | 26.54 | 577,400 |
Nov 30, 2023 | 26.15 | 26.42 | 25.42 | 25.60 | 25.60 | 721,200 |
Nov 29, 2023 | 26.27 | 26.99 | 25.60 | 25.73 | 25.73 | 652,200 |
Nov 28, 2023 | 26.15 | 26.33 | 25.51 | 25.78 | 25.78 | 497,900 |
Nov 27, 2023 | 25.94 | 26.70 | 25.26 | 26.37 | 26.37 | 809,100 |
Nov 24, 2023 | 26.07 | 26.37 | 25.73 | 26.19 | 26.19 | 191,200 |
Nov 22, 2023 | 25.86 | 26.44 | 25.39 | 26.12 | 26.12 | 770,300 |
Nov 21, 2023 | 25.74 | 26.40 | 25.14 | 25.18 | 25.18 | 700,700 |
Nov 20, 2023 | 25.26 | 26.26 | 25.16 | 26.04 | 26.04 | 484,600 |
Nov 17, 2023 | 25.02 | 25.40 | 24.43 | 25.25 | 25.25 | 525,800 |
Nov 16, 2023 | 24.94 | 24.94 | 24.23 | 24.71 | 24.71 | 532,300 |
Nov 15, 2023 | 25.19 | 26.08 | 24.11 | 25.02 | 25.02 | 741,800 |
Nov 14, 2023 | 24.54 | 25.43 | 24.23 | 25.25 | 25.25 | 1,074,900 |
Nov 13, 2023 | 21.97 | 22.97 | 21.76 | 22.95 | 22.95 | 486,400 |
Nov 10, 2023 | 21.45 | 22.31 | 21.15 | 22.20 | 22.20 | 876,700 |
Nov 09, 2023 | 23.47 | 23.77 | 21.26 | 21.47 | 21.47 | 944,900 |
Nov 08, 2023 | 24.94 | 24.99 | 22.07 | 23.15 | 23.15 | 1,013,100 |
Nov 07, 2023 | 23.78 | 24.39 | 23.45 | 24.01 | 24.01 | 676,600 |
Nov 06, 2023 | 24.47 | 24.48 | 23.55 | 23.70 | 23.70 | 757,900 |
Nov 03, 2023 | 23.00 | 24.91 | 23.00 | 24.46 | 24.46 | 987,800 |
Nov 02, 2023 | 21.56 | 22.66 | 21.43 | 22.35 | 22.35 | 811,900 |
Nov 01, 2023 | 20.70 | 21.15 | 19.98 | 21.06 | 21.06 | 607,500 |
Oct 31, 2023 | 20.23 | 20.87 | 20.06 | 20.72 | 20.72 | 413,400 |
Oct 30, 2023 | 20.08 | 20.40 | 19.59 | 20.22 | 20.22 | 486,100 |
Oct 27, 2023 | 20.67 | 20.67 | 19.52 | 19.72 | 19.72 | 869,800 |
Oct 26, 2023 | 20.13 | 20.81 | 20.13 | 20.42 | 20.42 | 709,100 |
Oct 25, 2023 | 20.96 | 20.96 | 19.77 | 19.95 | 19.95 | 819,200 |
Oct 24, 2023 | 21.00 | 21.58 | 20.86 | 21.46 | 21.46 | 461,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |