Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.63 | 18.78 | 18.49 | 18.80 | 18.80 | 71,057 |
Mar 27, 2024 | 18.22 | 18.59 | 17.97 | 18.51 | 18.51 | 432,300 |
Mar 26, 2024 | 18.41 | 18.51 | 17.89 | 17.95 | 17.95 | 532,700 |
Mar 25, 2024 | 17.86 | 18.27 | 17.84 | 18.16 | 18.16 | 396,700 |
Mar 22, 2024 | 18.37 | 18.43 | 18.02 | 18.10 | 18.10 | 449,300 |
Mar 21, 2024 | 18.56 | 19.09 | 18.40 | 18.42 | 18.42 | 641,400 |
Mar 20, 2024 | 17.75 | 18.45 | 17.45 | 18.24 | 18.24 | 645,500 |
Mar 19, 2024 | 17.22 | 17.88 | 16.91 | 17.82 | 17.82 | 777,600 |
Mar 18, 2024 | 17.98 | 18.06 | 17.46 | 17.53 | 17.53 | 548,400 |
Mar 15, 2024 | 17.66 | 18.06 | 17.54 | 17.75 | 17.75 | 1,352,500 |
Mar 14, 2024 | 18.58 | 18.62 | 17.66 | 17.91 | 17.91 | 629,700 |
Mar 13, 2024 | 19.36 | 19.50 | 18.54 | 18.70 | 18.70 | 538,200 |
Mar 12, 2024 | 20.73 | 20.73 | 19.60 | 19.65 | 19.65 | 467,900 |
Mar 11, 2024 | 20.68 | 21.17 | 20.42 | 20.59 | 20.59 | 529,700 |
Mar 08, 2024 | 21.37 | 21.62 | 20.70 | 20.97 | 20.97 | 541,600 |
Mar 07, 2024 | 20.62 | 21.19 | 20.54 | 21.12 | 21.12 | 543,600 |
Mar 06, 2024 | 20.46 | 20.68 | 20.05 | 20.29 | 20.29 | 483,400 |
Mar 05, 2024 | 20.00 | 20.55 | 19.88 | 20.03 | 20.03 | 493,800 |
Mar 04, 2024 | 20.53 | 20.60 | 19.97 | 20.30 | 20.30 | 423,600 |
Mar 01, 2024 | 19.57 | 20.63 | 19.43 | 20.30 | 20.30 | 640,800 |
Feb 29, 2024 | 19.19 | 19.55 | 19.11 | 19.44 | 19.44 | 1,034,200 |
Feb 28, 2024 | 18.33 | 19.05 | 18.21 | 18.85 | 18.85 | 572,000 |
Feb 27, 2024 | 18.72 | 18.94 | 18.50 | 18.66 | 18.66 | 620,200 |
Feb 26, 2024 | 18.57 | 18.88 | 18.33 | 18.46 | 18.46 | 826,800 |
Feb 23, 2024 | 18.70 | 18.85 | 18.45 | 18.53 | 18.53 | 480,100 |
Feb 22, 2024 | 19.62 | 19.84 | 18.70 | 18.76 | 18.76 | 982,000 |
Feb 21, 2024 | 18.84 | 19.21 | 18.62 | 19.21 | 19.21 | 555,800 |
Feb 20, 2024 | 19.06 | 19.27 | 18.88 | 19.15 | 19.15 | 508,900 |
Feb 16, 2024 | 19.67 | 20.05 | 19.24 | 19.57 | 19.57 | 619,100 |
Feb 15, 2024 | 19.31 | 20.03 | 19.25 | 19.87 | 19.87 | 565,300 |
Feb 14, 2024 | 18.97 | 19.32 | 18.80 | 19.12 | 19.12 | 500,400 |
Feb 13, 2024 | 19.31 | 19.75 | 18.40 | 18.60 | 18.60 | 802,600 |
Feb 12, 2024 | 19.19 | 20.36 | 19.14 | 20.23 | 20.23 | 1,024,400 |
Feb 09, 2024 | 18.43 | 19.29 | 18.32 | 19.04 | 19.04 | 662,200 |
Feb 08, 2024 | 17.74 | 18.48 | 17.59 | 18.27 | 18.27 | 525,600 |
Feb 07, 2024 | 17.41 | 17.86 | 16.91 | 17.64 | 17.64 | 884,100 |
Feb 06, 2024 | 17.84 | 17.97 | 17.09 | 17.27 | 17.27 | 897,600 |
Feb 05, 2024 | 17.74 | 18.06 | 16.96 | 17.81 | 17.81 | 1,017,200 |
Feb 02, 2024 | 18.29 | 18.78 | 17.57 | 17.77 | 17.77 | 1,093,600 |
Feb 01, 2024 | 18.95 | 19.50 | 17.74 | 18.52 | 18.52 | 2,787,000 |
Jan 31, 2024 | 21.25 | 21.71 | 20.78 | 20.82 | 20.82 | 913,400 |
Jan 30, 2024 | 22.22 | 22.33 | 21.47 | 21.51 | 21.51 | 887,200 |
Jan 29, 2024 | 22.06 | 22.30 | 21.72 | 22.28 | 22.28 | 554,900 |
Jan 26, 2024 | 22.93 | 23.03 | 22.09 | 22.14 | 22.14 | 422,100 |
Jan 25, 2024 | 23.94 | 24.05 | 23.03 | 23.12 | 23.12 | 671,400 |
Jan 24, 2024 | 23.63 | 23.77 | 23.25 | 23.42 | 23.42 | 440,400 |
Jan 23, 2024 | 23.35 | 23.56 | 22.94 | 23.40 | 23.40 | 559,500 |
Jan 22, 2024 | 22.53 | 23.21 | 22.48 | 23.07 | 23.07 | 632,700 |
Jan 19, 2024 | 21.76 | 22.25 | 21.36 | 22.15 | 22.15 | 640,700 |
Jan 18, 2024 | 21.26 | 21.54 | 21.12 | 21.48 | 21.48 | 695,400 |
Jan 17, 2024 | 20.76 | 20.76 | 20.27 | 20.69 | 20.69 | 632,800 |
Jan 16, 2024 | 21.25 | 21.89 | 20.82 | 21.13 | 21.13 | 490,100 |
Jan 12, 2024 | 21.77 | 21.95 | 21.14 | 21.25 | 21.25 | 364,000 |
Jan 11, 2024 | 21.78 | 22.04 | 21.24 | 21.45 | 21.45 | 501,900 |
Jan 10, 2024 | 21.91 | 21.99 | 21.39 | 21.89 | 21.89 | 386,400 |
Jan 09, 2024 | 22.00 | 22.27 | 21.93 | 22.00 | 22.00 | 423,800 |
Jan 08, 2024 | 21.84 | 22.61 | 21.81 | 22.44 | 22.44 | 494,600 |
Jan 05, 2024 | 21.45 | 21.83 | 21.34 | 21.69 | 21.69 | 506,300 |
Jan 04, 2024 | 21.47 | 21.83 | 21.26 | 21.46 | 21.46 | 541,600 |
Jan 03, 2024 | 22.12 | 22.22 | 21.45 | 21.81 | 21.81 | 1,017,600 |
Jan 02, 2024 | 23.38 | 23.60 | 22.80 | 22.99 | 22.99 | 482,400 |
Dec 29, 2023 | 24.40 | 24.49 | 23.64 | 23.77 | 23.77 | 490,700 |
Dec 28, 2023 | 24.86 | 24.92 | 24.31 | 24.46 | 24.46 | 454,900 |
Dec 27, 2023 | 24.77 | 25.14 | 24.42 | 24.92 | 24.92 | 652,500 |
Dec 26, 2023 | 23.99 | 24.81 | 23.90 | 24.72 | 24.72 | 555,400 |
Dec 22, 2023 | 23.26 | 23.95 | 23.00 | 23.90 | 23.90 | 678,600 |
Dec 21, 2023 | 22.64 | 23.21 | 22.64 | 23.13 | 23.13 | 460,000 |
Dec 20, 2023 | 22.31 | 23.04 | 22.12 | 22.14 | 22.14 | 734,500 |
Dec 19, 2023 | 21.96 | 22.53 | 21.95 | 22.39 | 22.39 | 540,800 |
Dec 18, 2023 | 21.87 | 21.95 | 21.00 | 21.92 | 21.92 | 757,500 |
Dec 15, 2023 | 22.26 | 22.56 | 21.61 | 21.80 | 21.80 | 5,493,900 |
Dec 14, 2023 | 20.75 | 22.09 | 20.74 | 22.02 | 22.02 | 1,589,300 |
Dec 13, 2023 | 19.57 | 20.60 | 19.55 | 20.51 | 20.51 | 777,800 |
Dec 12, 2023 | 19.85 | 19.89 | 19.56 | 19.68 | 19.68 | 428,000 |
Dec 11, 2023 | 19.45 | 19.99 | 19.36 | 19.84 | 19.84 | 521,300 |
Dec 08, 2023 | 19.27 | 19.60 | 19.12 | 19.39 | 19.39 | 533,800 |
Dec 07, 2023 | 19.15 | 19.39 | 18.95 | 19.35 | 19.35 | 573,800 |
Dec 06, 2023 | 19.20 | 19.50 | 18.91 | 19.01 | 19.01 | 604,400 |
Dec 05, 2023 | 19.05 | 19.18 | 18.68 | 18.87 | 18.87 | 494,600 |
Dec 04, 2023 | 18.95 | 19.28 | 18.74 | 19.25 | 19.25 | 600,200 |
Dec 01, 2023 | 18.68 | 19.00 | 18.35 | 18.99 | 18.99 | 636,900 |
Nov 30, 2023 | 18.69 | 18.79 | 18.26 | 18.73 | 18.73 | 785,500 |
Nov 29, 2023 | 18.45 | 18.94 | 18.43 | 18.69 | 18.69 | 804,100 |
Nov 28, 2023 | 17.75 | 18.15 | 17.56 | 18.10 | 18.10 | 615,100 |
Nov 27, 2023 | 17.91 | 18.23 | 17.65 | 17.83 | 17.83 | 585,000 |
Nov 24, 2023 | 17.83 | 18.14 | 17.76 | 18.05 | 18.05 | 264,100 |
Nov 22, 2023 | 17.81 | 18.20 | 17.80 | 17.94 | 17.94 | 590,600 |
Nov 21, 2023 | 18.21 | 18.21 | 17.51 | 17.71 | 17.71 | 435,200 |
Nov 20, 2023 | 17.49 | 18.49 | 17.49 | 18.45 | 18.45 | 945,100 |
Nov 17, 2023 | 17.73 | 17.75 | 17.44 | 17.60 | 17.60 | 744,200 |
Nov 16, 2023 | 17.76 | 17.98 | 17.46 | 17.57 | 17.57 | 1,050,900 |
Nov 15, 2023 | 17.18 | 18.45 | 17.08 | 17.95 | 17.95 | 995,600 |
Nov 14, 2023 | 17.19 | 17.42 | 16.94 | 17.07 | 17.07 | 1,004,500 |
Nov 13, 2023 | 16.52 | 16.68 | 16.15 | 16.48 | 16.48 | 635,600 |
Nov 10, 2023 | 16.23 | 16.74 | 15.98 | 16.65 | 16.65 | 1,036,800 |
Nov 09, 2023 | 17.06 | 17.10 | 15.95 | 16.00 | 16.00 | 866,600 |
Nov 08, 2023 | 16.83 | 17.04 | 16.65 | 16.90 | 16.90 | 950,800 |
Nov 07, 2023 | 16.49 | 17.06 | 16.34 | 16.81 | 16.81 | 1,132,600 |
Nov 06, 2023 | 17.04 | 17.13 | 16.45 | 16.62 | 16.62 | 1,735,000 |
Nov 03, 2023 | 16.00 | 17.15 | 15.94 | 17.04 | 17.04 | 1,432,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |