Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.28 | 21.35 | 20.90 | 20.93 | 20.93 | 8,708,100 |
Mar 27, 2024 | 20.14 | 21.73 | 19.94 | 21.34 | 21.34 | 18,432,200 |
Mar 26, 2024 | 20.60 | 20.72 | 20.03 | 20.16 | 20.16 | 10,691,000 |
Mar 25, 2024 | 20.93 | 21.06 | 20.47 | 20.54 | 20.54 | 10,136,100 |
Mar 22, 2024 | 20.50 | 20.91 | 20.50 | 20.70 | 20.70 | 7,496,100 |
Mar 21, 2024 | 20.36 | 20.68 | 20.31 | 20.54 | 20.54 | 8,719,400 |
Mar 20, 2024 | 19.42 | 20.21 | 19.37 | 20.18 | 20.18 | 8,644,800 |
Mar 19, 2024 | 19.64 | 19.71 | 19.40 | 19.44 | 19.44 | 5,554,000 |
Mar 18, 2024 | 19.52 | 19.90 | 19.37 | 19.65 | 19.65 | 7,728,200 |
Mar 15, 2024 | 19.25 | 19.50 | 19.18 | 19.40 | 19.40 | 8,575,400 |
Mar 14, 2024 | 19.77 | 19.85 | 19.24 | 19.33 | 19.33 | 8,584,900 |
Mar 13, 2024 | 19.54 | 20.05 | 18.95 | 19.87 | 19.87 | 10,523,600 |
Mar 12, 2024 | 19.80 | 19.85 | 19.14 | 19.56 | 19.56 | 13,486,900 |
Mar 11, 2024 | 19.99 | 20.10 | 19.70 | 19.80 | 19.80 | 9,845,700 |
Mar 08, 2024 | 19.84 | 20.31 | 19.80 | 19.99 | 19.99 | 10,800,700 |
Mar 07, 2024 | 20.21 | 20.47 | 19.58 | 19.63 | 19.63 | 13,837,500 |
Mar 06, 2024 | 19.77 | 20.18 | 19.62 | 20.03 | 20.03 | 12,150,100 |
Mar 05, 2024 | 19.24 | 19.80 | 19.13 | 19.66 | 19.66 | 12,219,700 |
Mar 04, 2024 | 19.30 | 19.60 | 19.01 | 19.42 | 19.42 | 11,515,300 |
Mar 01, 2024 | 19.49 | 19.68 | 19.08 | 19.29 | 19.29 | 12,087,300 |
Feb 29, 2024 | 18.98 | 19.47 | 18.69 | 19.39 | 19.39 | 17,284,700 |
Feb 28, 2024 | 19.06 | 19.75 | 18.52 | 18.70 | 18.70 | 22,064,100 |
Feb 27, 2024 | 17.69 | 19.15 | 17.55 | 19.09 | 19.09 | 50,173,300 |
Feb 26, 2024 | 16.11 | 16.50 | 15.93 | 15.93 | 15.93 | 15,361,700 |
Feb 23, 2024 | 16.13 | 16.45 | 16.05 | 16.17 | 16.17 | 10,185,700 |
Feb 22, 2024 | 16.81 | 16.97 | 16.21 | 16.34 | 16.34 | 12,603,600 |
Feb 21, 2024 | 16.01 | 16.13 | 15.87 | 16.10 | 16.10 | 11,375,500 |
Feb 20, 2024 | 16.16 | 16.30 | 15.86 | 16.18 | 16.18 | 8,549,200 |
Feb 16, 2024 | 16.30 | 16.49 | 16.11 | 16.26 | 16.26 | 9,472,600 |
Feb 15, 2024 | 16.60 | 17.03 | 16.43 | 16.51 | 16.51 | 7,840,300 |
Feb 14, 2024 | 16.43 | 16.63 | 16.14 | 16.55 | 16.55 | 10,850,100 |
Feb 13, 2024 | 16.14 | 16.52 | 16.03 | 16.29 | 16.29 | 9,744,400 |
Feb 12, 2024 | 16.37 | 16.85 | 16.36 | 16.64 | 16.64 | 11,311,500 |
Feb 09, 2024 | 17.52 | 17.54 | 16.36 | 16.42 | 16.42 | 22,447,300 |
Feb 08, 2024 | 17.36 | 17.67 | 17.13 | 17.50 | 17.50 | 9,362,200 |
Feb 07, 2024 | 17.49 | 17.55 | 17.11 | 17.39 | 17.39 | 8,173,500 |
Feb 06, 2024 | 17.06 | 17.51 | 16.86 | 17.44 | 17.44 | 12,132,800 |
Feb 05, 2024 | 17.59 | 17.61 | 16.98 | 17.14 | 17.14 | 11,420,000 |
Feb 02, 2024 | 17.64 | 17.76 | 17.19 | 17.74 | 17.74 | 13,015,600 |
Feb 01, 2024 | 18.10 | 18.47 | 17.31 | 17.79 | 17.79 | 17,118,400 |
Jan 31, 2024 | 17.58 | 18.29 | 17.34 | 17.80 | 17.80 | 13,296,600 |
Jan 30, 2024 | 17.74 | 18.01 | 17.60 | 17.66 | 17.66 | 8,135,000 |
Jan 29, 2024 | 17.19 | 17.78 | 17.03 | 17.76 | 17.76 | 10,450,500 |
Jan 26, 2024 | 17.87 | 17.95 | 17.19 | 17.22 | 17.22 | 12,738,200 |
Jan 25, 2024 | 17.57 | 17.93 | 17.43 | 17.75 | 17.75 | 11,851,700 |
Jan 24, 2024 | 17.65 | 17.68 | 17.26 | 17.51 | 17.51 | 11,912,200 |
Jan 23, 2024 | 17.55 | 17.88 | 17.33 | 17.41 | 17.41 | 13,859,700 |
Jan 22, 2024 | 17.89 | 18.07 | 17.30 | 17.48 | 17.48 | 10,720,700 |
Jan 19, 2024 | 17.56 | 17.76 | 17.25 | 17.76 | 17.76 | 9,526,800 |
Jan 18, 2024 | 17.30 | 17.66 | 17.00 | 17.51 | 17.51 | 9,758,100 |
Jan 17, 2024 | 16.88 | 17.18 | 16.83 | 17.08 | 17.08 | 8,002,000 |
Jan 16, 2024 | 16.55 | 17.26 | 16.47 | 17.25 | 17.25 | 12,077,800 |
Jan 12, 2024 | 17.42 | 17.45 | 16.64 | 16.75 | 16.75 | 11,471,400 |
Jan 11, 2024 | 17.53 | 17.59 | 17.11 | 17.51 | 17.51 | 9,513,800 |
Jan 10, 2024 | 17.30 | 17.65 | 17.24 | 17.59 | 17.59 | 9,172,000 |
Jan 09, 2024 | 17.45 | 17.65 | 17.34 | 17.38 | 17.38 | 10,714,300 |
Jan 08, 2024 | 17.93 | 18.10 | 17.32 | 17.76 | 17.76 | 11,828,500 |
Jan 05, 2024 | 17.35 | 18.03 | 17.33 | 17.80 | 17.80 | 13,301,600 |
Jan 04, 2024 | 17.34 | 18.08 | 17.25 | 17.65 | 17.65 | 12,730,300 |
Jan 03, 2024 | 17.76 | 17.93 | 17.29 | 17.32 | 17.32 | 17,239,600 |
Jan 02, 2024 | 19.78 | 19.84 | 18.13 | 18.32 | 18.32 | 20,005,500 |
Dec 29, 2023 | 20.27 | 20.49 | 20.01 | 20.04 | 20.04 | 10,832,000 |
Dec 28, 2023 | 20.35 | 20.67 | 20.29 | 20.47 | 20.47 | 6,376,200 |
Dec 27, 2023 | 20.24 | 20.43 | 20.15 | 20.38 | 20.38 | 8,065,800 |
Dec 26, 2023 | 20.90 | 20.90 | 20.33 | 20.35 | 20.35 | 9,434,000 |
Dec 22, 2023 | 20.93 | 21.26 | 20.81 | 20.95 | 20.95 | 10,352,600 |
Dec 21, 2023 | 20.18 | 21.13 | 20.18 | 20.95 | 20.95 | 19,712,900 |
Dec 20, 2023 | 20.56 | 20.67 | 19.82 | 19.87 | 19.87 | 13,359,500 |
Dec 19, 2023 | 20.45 | 20.88 | 20.33 | 20.69 | 20.69 | 11,237,100 |
Dec 18, 2023 | 20.31 | 20.59 | 20.08 | 20.32 | 20.32 | 12,765,600 |
Dec 15, 2023 | 20.29 | 20.46 | 20.07 | 20.36 | 20.36 | 18,066,800 |
Dec 14, 2023 | 19.50 | 20.80 | 19.48 | 20.35 | 20.35 | 34,305,600 |
Dec 13, 2023 | 18.33 | 19.23 | 18.16 | 19.22 | 19.22 | 14,667,800 |
Dec 12, 2023 | 18.42 | 18.58 | 18.19 | 18.45 | 18.45 | 9,098,800 |
Dec 11, 2023 | 18.50 | 18.68 | 18.14 | 18.42 | 18.42 | 13,685,800 |
Dec 08, 2023 | 18.83 | 18.96 | 18.59 | 18.68 | 18.68 | 15,738,700 |
Dec 07, 2023 | 18.23 | 18.86 | 18.16 | 18.77 | 18.77 | 16,238,300 |
Dec 06, 2023 | 17.89 | 18.68 | 17.85 | 18.18 | 18.18 | 20,555,200 |
Dec 05, 2023 | 17.41 | 17.90 | 17.33 | 17.59 | 17.59 | 17,347,000 |
Dec 04, 2023 | 16.40 | 17.53 | 16.37 | 17.50 | 17.50 | 25,335,000 |
Dec 01, 2023 | 15.19 | 16.44 | 15.11 | 16.42 | 16.42 | 20,705,100 |
Nov 30, 2023 | 14.99 | 15.34 | 14.75 | 15.27 | 15.27 | 16,147,500 |
Nov 29, 2023 | 14.67 | 15.12 | 14.51 | 14.83 | 14.83 | 12,217,800 |
Nov 28, 2023 | 14.31 | 14.58 | 14.14 | 14.48 | 14.48 | 11,468,300 |
Nov 27, 2023 | 14.28 | 14.69 | 14.22 | 14.38 | 14.38 | 15,331,700 |
Nov 24, 2023 | 14.35 | 14.45 | 14.16 | 14.37 | 14.37 | 4,595,200 |
Nov 22, 2023 | 14.67 | 15.02 | 14.31 | 14.39 | 14.39 | 12,370,800 |
Nov 21, 2023 | 14.42 | 14.59 | 14.13 | 14.33 | 14.33 | 9,900,400 |
Nov 20, 2023 | 14.88 | 14.98 | 14.60 | 14.62 | 14.62 | 13,067,200 |
Nov 17, 2023 | 14.73 | 14.94 | 14.65 | 14.93 | 14.93 | 11,872,200 |
Nov 16, 2023 | 14.49 | 14.77 | 14.26 | 14.63 | 14.63 | 15,340,800 |
Nov 15, 2023 | 14.12 | 14.69 | 14.10 | 14.68 | 14.68 | 16,139,000 |
Nov 14, 2023 | 13.70 | 14.59 | 13.66 | 14.03 | 14.03 | 25,540,000 |
Nov 13, 2023 | 13.09 | 13.17 | 12.87 | 13.10 | 13.10 | 8,464,600 |
Nov 10, 2023 | 12.78 | 13.28 | 12.71 | 13.18 | 13.18 | 14,012,000 |
Nov 09, 2023 | 13.35 | 13.41 | 12.71 | 12.76 | 12.76 | 17,030,900 |
Nov 08, 2023 | 13.43 | 13.76 | 13.35 | 13.44 | 13.44 | 12,979,900 |
Nov 07, 2023 | 13.10 | 13.55 | 13.00 | 13.39 | 13.39 | 11,213,300 |
Nov 06, 2023 | 13.91 | 13.99 | 12.95 | 13.11 | 13.11 | 17,883,100 |
Nov 03, 2023 | 13.33 | 14.14 | 13.33 | 13.81 | 13.81 | 25,484,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |