Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 15.69 | 16.43 | 15.69 | 16.18 | 16.18 | 11,300 |
Mar 26, 2024 | 15.85 | 16.66 | 15.85 | 16.04 | 16.04 | 9,500 |
Mar 25, 2024 | 16.26 | 16.26 | 15.95 | 16.03 | 16.03 | 5,900 |
Mar 22, 2024 | 16.75 | 16.75 | 16.10 | 16.17 | 16.17 | 12,700 |
Mar 21, 2024 | 15.89 | 16.91 | 15.89 | 16.49 | 16.49 | 21,100 |
Mar 20, 2024 | 15.29 | 16.36 | 15.27 | 16.36 | 16.36 | 19,300 |
Mar 19, 2024 | 15.00 | 15.67 | 15.00 | 15.29 | 15.29 | 9,400 |
Mar 18, 2024 | 15.63 | 15.63 | 15.03 | 15.05 | 15.05 | 12,600 |
Mar 15, 2024 | 14.99 | 16.60 | 14.99 | 15.85 | 15.85 | 67,800 |
Mar 14, 2024 | 16.35 | 16.35 | 15.29 | 15.30 | 15.30 | 59,800 |
Mar 13, 2024 | 16.30 | 16.45 | 16.01 | 16.25 | 16.25 | 21,800 |
Mar 12, 2024 | 15.84 | 16.35 | 15.76 | 16.23 | 16.23 | 19,300 |
Mar 11, 2024 | 16.20 | 16.30 | 15.94 | 15.99 | 15.99 | 14,200 |
Mar 08, 2024 | 16.84 | 17.00 | 15.72 | 16.20 | 16.20 | 25,700 |
Mar 07, 2024 | 17.08 | 17.08 | 16.41 | 16.54 | 16.54 | 23,700 |
Mar 06, 2024 | 17.29 | 17.67 | 16.73 | 16.73 | 16.73 | 16,800 |
Mar 05, 2024 | 16.99 | 17.53 | 16.80 | 17.01 | 17.01 | 19,000 |
Mar 04, 2024 | 17.69 | 18.12 | 17.18 | 17.18 | 17.18 | 31,900 |
Mar 01, 2024 | 18.52 | 18.57 | 17.76 | 17.76 | 17.76 | 9,900 |
Feb 29, 2024 | 18.40 | 18.99 | 18.40 | 18.52 | 18.52 | 9,500 |
Feb 28, 2024 | 18.12 | 18.95 | 18.11 | 18.20 | 18.20 | 22,100 |
Feb 27, 2024 | 18.96 | 18.96 | 18.10 | 18.37 | 18.37 | 3,600 |
Feb 26, 2024 | 18.33 | 19.11 | 18.33 | 18.61 | 18.61 | 11,600 |
Feb 23, 2024 | 18.60 | 19.13 | 18.45 | 18.82 | 18.82 | 9,000 |
Feb 22, 2024 | 18.47 | 18.66 | 17.85 | 18.66 | 18.66 | 26,600 |
Feb 21, 2024 | 18.55 | 18.96 | 18.39 | 18.56 | 18.56 | 10,200 |
Feb 20, 2024 | 19.00 | 19.46 | 17.74 | 18.86 | 18.86 | 43,700 |
Feb 16, 2024 | 19.52 | 19.52 | 19.01 | 19.05 | 19.05 | 8,300 |
Feb 15, 2024 | 18.54 | 19.59 | 18.54 | 19.59 | 19.59 | 16,900 |
Feb 14, 2024 | 18.15 | 18.55 | 18.04 | 18.55 | 18.55 | 13,800 |
Feb 13, 2024 | 17.99 | 18.36 | 17.40 | 17.40 | 17.40 | 18,500 |
Feb 12, 2024 | 19.06 | 19.74 | 18.91 | 18.91 | 18.91 | 17,500 |
Feb 09, 2024 | 18.99 | 19.56 | 18.33 | 19.25 | 19.25 | 13,200 |
Feb 08, 2024 | 18.48 | 18.66 | 18.48 | 18.66 | 18.66 | 5,200 |
Feb 07, 2024 | 18.01 | 19.33 | 17.79 | 18.42 | 18.42 | 10,500 |
Feb 06, 2024 | 18.60 | 18.61 | 18.31 | 18.56 | 18.56 | 8,500 |
Feb 05, 2024 | 20.00 | 20.00 | 19.05 | 19.10 | 19.10 | 14,500 |
Feb 02, 2024 | 20.68 | 21.02 | 19.82 | 20.28 | 20.28 | 112,700 |
Feb 01, 2024 | 20.86 | 20.88 | 19.71 | 20.85 | 20.85 | 27,500 |
Jan 31, 2024 | 21.48 | 21.95 | 20.66 | 20.71 | 20.71 | 9,800 |
Jan 30, 2024 | 21.09 | 21.82 | 21.09 | 21.52 | 21.52 | 8,500 |
Jan 29, 2024 | 21.96 | 22.18 | 21.15 | 21.42 | 21.42 | 15,000 |
Jan 26, 2024 | 22.16 | 22.18 | 21.20 | 21.80 | 21.80 | 10,500 |
Jan 25, 2024 | 21.32 | 22.20 | 21.20 | 21.86 | 21.86 | 14,700 |
Jan 24, 2024 | 21.40 | 21.61 | 20.91 | 21.40 | 21.40 | 12,800 |
Jan 23, 2024 | 22.29 | 22.29 | 20.86 | 20.91 | 20.91 | 18,200 |
Jan 22, 2024 | 21.06 | 21.95 | 20.99 | 21.94 | 21.94 | 14,200 |
Jan 19, 2024 | 20.72 | 20.72 | 20.19 | 20.70 | 20.70 | 12,600 |
Jan 18, 2024 | 20.50 | 20.57 | 20.31 | 20.51 | 20.51 | 6,600 |
Jan 17, 2024 | 20.26 | 20.91 | 20.26 | 20.64 | 20.64 | 6,700 |
Jan 16, 2024 | 20.72 | 21.29 | 20.63 | 20.74 | 20.74 | 22,100 |
Jan 12, 2024 | 21.02 | 21.44 | 18.92 | 21.44 | 21.44 | 12,100 |
Jan 11, 2024 | 20.75 | 20.94 | 20.20 | 20.83 | 20.83 | 30,700 |
Jan 10, 2024 | 20.38 | 20.87 | 19.99 | 20.62 | 20.62 | 16,400 |
Jan 09, 2024 | 20.69 | 21.08 | 20.43 | 20.66 | 20.66 | 24,600 |
Jan 08, 2024 | 20.06 | 21.33 | 19.61 | 20.86 | 20.86 | 20,600 |
Jan 05, 2024 | 19.83 | 20.57 | 19.83 | 20.29 | 20.29 | 29,500 |
Jan 04, 2024 | 20.28 | 20.28 | 19.84 | 20.01 | 20.01 | 9,600 |
Jan 03, 2024 | 20.49 | 20.61 | 19.85 | 20.12 | 20.12 | 16,500 |
Jan 02, 2024 | 20.47 | 20.99 | 20.10 | 20.55 | 20.55 | 20,800 |
Dec 29, 2023 | 22.00 | 22.16 | 20.52 | 20.78 | 20.78 | 18,400 |
Dec 28, 2023 | 22.21 | 22.31 | 21.69 | 21.88 | 21.88 | 10,900 |
Dec 27, 2023 | 22.34 | 22.50 | 22.13 | 22.21 | 22.21 | 5,000 |
Dec 26, 2023 | 21.40 | 22.69 | 20.77 | 22.21 | 22.21 | 36,400 |
Dec 22, 2023 | 21.38 | 22.41 | 21.07 | 21.43 | 21.43 | 35,400 |
Dec 21, 2023 | 20.61 | 21.80 | 20.19 | 21.50 | 21.50 | 30,000 |
Dec 20, 2023 | 20.00 | 21.98 | 19.86 | 20.49 | 20.49 | 41,800 |
Dec 19, 2023 | 19.11 | 20.63 | 19.01 | 20.38 | 20.38 | 39,900 |
Dec 18, 2023 | 19.49 | 19.65 | 18.77 | 19.10 | 19.10 | 34,500 |
Dec 15, 2023 | 20.51 | 20.51 | 18.90 | 19.20 | 19.20 | 59,800 |
Dec 14, 2023 | 18.99 | 20.66 | 18.70 | 20.52 | 20.52 | 78,200 |
Dec 13, 2023 | 19.73 | 20.31 | 18.53 | 18.53 | 18.53 | 77,900 |
Dec 12, 2023 | 20.60 | 20.61 | 19.68 | 19.93 | 19.93 | 33,300 |
Dec 11, 2023 | 20.38 | 20.70 | 20.06 | 20.22 | 20.22 | 8,500 |
Dec 08, 2023 | 19.91 | 20.48 | 19.91 | 20.23 | 20.23 | 6,800 |
Dec 07, 2023 | 19.32 | 20.00 | 19.31 | 20.00 | 20.00 | 16,000 |
Dec 06, 2023 | 18.93 | 19.60 | 18.83 | 19.25 | 19.25 | 15,000 |
Dec 05, 2023 | 19.44 | 19.84 | 18.90 | 18.90 | 18.90 | 19,500 |
Dec 04, 2023 | 19.33 | 19.94 | 19.33 | 19.94 | 19.94 | 9,400 |
Dec 01, 2023 | 19.00 | 19.92 | 19.00 | 19.46 | 19.46 | 13,800 |
Nov 30, 2023 | 18.83 | 19.00 | 18.43 | 18.86 | 18.86 | 11,400 |
Nov 29, 2023 | 19.51 | 19.69 | 18.75 | 19.00 | 19.00 | 6,300 |
Nov 28, 2023 | 19.33 | 19.48 | 19.07 | 19.10 | 19.10 | 5,100 |
Nov 27, 2023 | 19.15 | 19.77 | 18.95 | 19.32 | 19.32 | 13,000 |
Nov 24, 2023 | 19.05 | 19.46 | 18.77 | 19.14 | 19.14 | 2,900 |
Nov 22, 2023 | 19.50 | 19.50 | 19.10 | 19.20 | 19.20 | 7,200 |
Nov 21, 2023 | 19.14 | 19.69 | 19.14 | 19.30 | 19.30 | 9,100 |
Nov 20, 2023 | 19.88 | 19.88 | 19.06 | 19.31 | 19.31 | 8,200 |
Nov 17, 2023 | 18.93 | 20.41 | 18.93 | 19.75 | 19.75 | 25,900 |
Nov 16, 2023 | 19.26 | 19.35 | 18.50 | 18.67 | 18.67 | 8,300 |
Nov 15, 2023 | 19.19 | 19.84 | 18.85 | 19.43 | 19.43 | 13,100 |
Nov 14, 2023 | 18.76 | 19.54 | 18.51 | 19.42 | 19.42 | 13,900 |
Nov 13, 2023 | 17.87 | 18.55 | 17.66 | 18.20 | 18.20 | 9,600 |
Nov 10, 2023 | 18.00 | 18.35 | 17.49 | 18.05 | 18.05 | 8,900 |
Nov 09, 2023 | 17.30 | 17.83 | 17.30 | 17.73 | 17.73 | 9,200 |
Nov 08, 2023 | 17.72 | 17.85 | 17.30 | 17.74 | 17.74 | 8,900 |
Nov 07, 2023 | 17.26 | 18.10 | 17.26 | 17.82 | 17.82 | 10,400 |
Nov 06, 2023 | 18.79 | 18.79 | 17.51 | 17.71 | 17.71 | 7,400 |
Nov 03, 2023 | 18.33 | 18.71 | 17.92 | 18.71 | 18.71 | 15,500 |
Nov 02, 2023 | 18.01 | 18.36 | 17.78 | 17.94 | 17.94 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |