Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 12.20 | 12.41 | 11.99 | 12.40 | 12.40 | 996,604 |
Mar 27, 2024 | 11.21 | 12.59 | 11.20 | 12.46 | 12.46 | 1,951,900 |
Mar 26, 2024 | 11.12 | 12.07 | 11.04 | 11.17 | 11.17 | 1,934,700 |
Mar 25, 2024 | 11.67 | 13.17 | 10.54 | 11.37 | 11.37 | 8,393,000 |
Mar 22, 2024 | 14.80 | 14.81 | 14.52 | 14.66 | 14.66 | 1,064,000 |
Mar 21, 2024 | 15.33 | 15.45 | 14.87 | 14.87 | 14.87 | 1,100,800 |
Mar 20, 2024 | 14.39 | 15.20 | 14.24 | 14.98 | 14.98 | 777,600 |
Mar 19, 2024 | 14.32 | 14.62 | 13.87 | 14.36 | 14.36 | 998,100 |
Mar 18, 2024 | 14.43 | 14.58 | 14.17 | 14.52 | 14.52 | 1,714,800 |
Mar 15, 2024 | 14.30 | 14.51 | 14.15 | 14.22 | 14.22 | 1,021,400 |
Mar 14, 2024 | 15.27 | 15.27 | 14.32 | 14.50 | 14.50 | 1,057,700 |
Mar 13, 2024 | 15.50 | 15.82 | 15.07 | 15.14 | 15.14 | 600,900 |
Mar 12, 2024 | 16.40 | 16.45 | 15.17 | 15.69 | 15.69 | 1,051,600 |
Mar 11, 2024 | 16.20 | 16.60 | 16.00 | 16.22 | 16.22 | 665,800 |
Mar 08, 2024 | 17.53 | 17.61 | 16.24 | 16.25 | 16.25 | 884,300 |
Mar 07, 2024 | 16.88 | 17.38 | 16.54 | 17.21 | 17.21 | 888,500 |
Mar 06, 2024 | 16.95 | 17.03 | 16.29 | 16.75 | 16.75 | 706,500 |
Mar 05, 2024 | 16.40 | 16.88 | 16.19 | 16.58 | 16.58 | 734,500 |
Mar 04, 2024 | 17.74 | 17.83 | 16.60 | 16.73 | 16.73 | 1,049,500 |
Mar 01, 2024 | 16.54 | 18.63 | 16.29 | 17.66 | 17.66 | 1,985,600 |
Feb 29, 2024 | 16.29 | 16.65 | 16.08 | 16.27 | 16.27 | 1,519,200 |
Feb 28, 2024 | 16.28 | 16.48 | 15.90 | 15.93 | 15.93 | 608,000 |
Feb 27, 2024 | 16.43 | 16.74 | 16.02 | 16.54 | 16.54 | 762,300 |
Feb 26, 2024 | 15.85 | 16.45 | 15.81 | 16.18 | 16.18 | 677,400 |
Feb 23, 2024 | 16.07 | 16.32 | 15.83 | 15.86 | 15.86 | 847,000 |
Feb 22, 2024 | 17.37 | 17.54 | 15.94 | 16.10 | 16.10 | 2,296,800 |
Feb 21, 2024 | 18.00 | 18.41 | 16.99 | 17.10 | 17.10 | 1,852,000 |
Feb 20, 2024 | 17.50 | 17.77 | 16.58 | 16.95 | 16.95 | 1,211,900 |
Feb 16, 2024 | 18.14 | 18.54 | 17.55 | 17.69 | 17.69 | 1,099,100 |
Feb 15, 2024 | 18.95 | 19.06 | 17.82 | 18.15 | 18.15 | 1,384,900 |
Feb 14, 2024 | 17.50 | 18.80 | 17.40 | 18.78 | 18.78 | 1,575,100 |
Feb 13, 2024 | 16.90 | 17.63 | 16.65 | 17.02 | 17.02 | 1,432,900 |
Feb 12, 2024 | 17.40 | 18.33 | 17.39 | 18.11 | 18.11 | 1,659,000 |
Feb 09, 2024 | 16.97 | 17.49 | 16.78 | 17.21 | 17.21 | 1,693,600 |
Feb 08, 2024 | 15.40 | 17.28 | 15.27 | 16.83 | 16.83 | 2,201,100 |
Feb 07, 2024 | 15.13 | 15.65 | 14.77 | 15.36 | 15.36 | 1,235,600 |
Feb 06, 2024 | 14.86 | 15.05 | 14.56 | 15.04 | 15.04 | 866,700 |
Feb 05, 2024 | 15.06 | 15.21 | 14.54 | 14.70 | 14.70 | 1,010,300 |
Feb 02, 2024 | 14.93 | 15.44 | 14.78 | 15.06 | 15.06 | 1,142,100 |
Feb 01, 2024 | 15.10 | 15.15 | 14.63 | 15.10 | 15.10 | 1,468,400 |
Jan 31, 2024 | 15.60 | 15.70 | 14.85 | 14.85 | 14.85 | 1,920,000 |
Jan 30, 2024 | 16.00 | 16.05 | 15.23 | 15.80 | 15.80 | 1,508,700 |
Jan 29, 2024 | 15.83 | 16.22 | 15.53 | 16.19 | 16.19 | 1,112,700 |
Jan 26, 2024 | 16.34 | 16.44 | 15.62 | 15.76 | 15.76 | 1,623,300 |
Jan 25, 2024 | 17.25 | 17.40 | 16.06 | 16.35 | 16.35 | 1,755,000 |
Jan 24, 2024 | 17.11 | 17.80 | 16.38 | 16.93 | 16.93 | 3,159,200 |
Jan 23, 2024 | 16.64 | 17.38 | 16.31 | 16.75 | 16.75 | 1,692,300 |
Jan 22, 2024 | 16.79 | 17.29 | 16.21 | 16.39 | 16.39 | 2,056,200 |
Jan 19, 2024 | 17.14 | 17.16 | 16.59 | 16.60 | 16.60 | 2,976,100 |
Jan 18, 2024 | 17.70 | 17.94 | 16.97 | 17.12 | 17.12 | 1,411,600 |
Jan 17, 2024 | 16.98 | 17.39 | 16.71 | 17.14 | 17.14 | 1,348,100 |
Jan 16, 2024 | 17.30 | 18.32 | 17.05 | 17.29 | 17.29 | 1,855,500 |
Jan 12, 2024 | 18.19 | 18.60 | 17.28 | 17.47 | 17.47 | 2,523,700 |
Jan 11, 2024 | 18.74 | 19.25 | 17.60 | 18.23 | 18.23 | 3,966,600 |
Jan 10, 2024 | 18.77 | 20.29 | 18.27 | 18.59 | 18.59 | 9,469,500 |
Jan 09, 2024 | 21.84 | 23.09 | 21.15 | 22.35 | 22.35 | 3,951,000 |
Jan 08, 2024 | 22.70 | 23.00 | 21.47 | 22.01 | 22.01 | 2,091,200 |
Jan 05, 2024 | 22.36 | 23.07 | 22.19 | 22.49 | 22.49 | 929,500 |
Jan 04, 2024 | 22.69 | 23.45 | 22.22 | 22.57 | 22.57 | 1,101,300 |
Jan 03, 2024 | 24.20 | 24.20 | 22.54 | 23.07 | 23.07 | 2,504,800 |
Jan 02, 2024 | 26.30 | 26.30 | 24.60 | 24.95 | 24.95 | 1,264,000 |
Dec 29, 2023 | 27.91 | 27.91 | 25.94 | 26.53 | 26.53 | 1,234,300 |
Dec 28, 2023 | 28.90 | 28.95 | 27.73 | 27.88 | 27.88 | 617,500 |
Dec 27, 2023 | 29.72 | 30.00 | 28.40 | 28.90 | 28.90 | 607,100 |
Dec 26, 2023 | 28.27 | 29.46 | 27.86 | 29.31 | 29.31 | 607,200 |
Dec 22, 2023 | 28.70 | 28.70 | 27.75 | 28.20 | 28.20 | 448,200 |
Dec 21, 2023 | 28.50 | 29.10 | 27.46 | 28.33 | 28.33 | 698,600 |
Dec 20, 2023 | 28.13 | 29.36 | 27.12 | 27.28 | 27.28 | 1,105,500 |
Dec 19, 2023 | 28.16 | 29.09 | 27.88 | 28.33 | 28.33 | 711,500 |
Dec 18, 2023 | 27.64 | 28.91 | 27.45 | 27.93 | 27.93 | 1,079,900 |
Dec 15, 2023 | 30.05 | 30.11 | 27.45 | 27.64 | 27.64 | 1,635,600 |
Dec 14, 2023 | 28.90 | 30.50 | 28.10 | 29.89 | 29.89 | 2,196,600 |
Dec 13, 2023 | 25.28 | 27.30 | 24.89 | 26.87 | 26.87 | 887,100 |
Dec 12, 2023 | 25.76 | 25.76 | 24.51 | 25.24 | 25.24 | 732,700 |
Dec 11, 2023 | 25.62 | 26.58 | 25.10 | 25.76 | 25.76 | 1,069,000 |
Dec 08, 2023 | 24.73 | 26.02 | 24.60 | 25.89 | 25.89 | 793,200 |
Dec 07, 2023 | 24.36 | 24.76 | 23.85 | 24.72 | 24.72 | 521,900 |
Dec 06, 2023 | 25.38 | 25.94 | 24.18 | 24.23 | 24.23 | 750,000 |
Dec 05, 2023 | 24.59 | 25.37 | 23.94 | 24.84 | 24.84 | 901,800 |
Dec 04, 2023 | 23.80 | 25.75 | 23.54 | 24.69 | 24.69 | 1,074,400 |
Dec 01, 2023 | 22.67 | 24.70 | 22.15 | 24.08 | 24.08 | 1,071,300 |
Nov 30, 2023 | 23.13 | 23.24 | 22.31 | 22.96 | 22.96 | 1,151,700 |
Nov 29, 2023 | 23.84 | 24.66 | 22.88 | 22.99 | 22.99 | 1,162,000 |
Nov 28, 2023 | 23.76 | 23.76 | 22.73 | 23.16 | 23.16 | 1,370,100 |
Nov 27, 2023 | 24.65 | 24.69 | 23.82 | 23.84 | 23.84 | 644,600 |
Nov 24, 2023 | 25.43 | 25.53 | 24.61 | 24.86 | 24.86 | 360,400 |
Nov 22, 2023 | 25.60 | 26.70 | 25.31 | 25.48 | 25.48 | 482,700 |
Nov 21, 2023 | 25.52 | 25.72 | 24.73 | 25.41 | 25.41 | 563,600 |
Nov 20, 2023 | 25.34 | 26.38 | 25.15 | 25.98 | 25.98 | 818,800 |
Nov 17, 2023 | 25.75 | 26.00 | 24.96 | 25.22 | 25.22 | 669,600 |
Nov 16, 2023 | 25.95 | 26.30 | 24.85 | 25.41 | 25.41 | 690,500 |
Nov 15, 2023 | 26.60 | 27.36 | 25.14 | 26.07 | 26.07 | 1,825,400 |
Nov 14, 2023 | 24.50 | 26.53 | 24.12 | 25.92 | 25.92 | 1,327,500 |
Nov 13, 2023 | 24.11 | 24.20 | 23.26 | 23.40 | 23.40 | 717,100 |
Nov 10, 2023 | 23.40 | 24.87 | 23.23 | 24.50 | 24.50 | 839,200 |
Nov 09, 2023 | 24.12 | 25.02 | 23.14 | 23.18 | 23.18 | 567,300 |
Nov 08, 2023 | 23.88 | 24.53 | 23.13 | 23.74 | 23.74 | 576,300 |
Nov 07, 2023 | 23.06 | 24.32 | 22.64 | 23.95 | 23.95 | 745,100 |
Nov 06, 2023 | 24.97 | 25.00 | 22.77 | 23.07 | 23.07 | 1,112,000 |
Nov 03, 2023 | 24.78 | 26.20 | 24.40 | 24.50 | 24.50 | 1,138,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |