Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.50 | 18.74 | 18.17 | 18.72 | 18.72 | 285,274 |
Mar 27, 2024 | 18.56 | 18.62 | 18.18 | 18.43 | 18.43 | 274,000 |
Mar 26, 2024 | 18.34 | 18.51 | 18.04 | 18.43 | 18.43 | 243,200 |
Mar 25, 2024 | 18.48 | 18.57 | 18.01 | 18.32 | 18.32 | 168,500 |
Mar 22, 2024 | 18.81 | 19.02 | 18.26 | 18.46 | 18.46 | 193,400 |
Mar 21, 2024 | 18.94 | 18.96 | 18.49 | 18.79 | 18.79 | 414,100 |
Mar 20, 2024 | 19.01 | 19.18 | 18.12 | 18.88 | 18.88 | 336,900 |
Mar 19, 2024 | 17.75 | 19.25 | 17.75 | 19.06 | 19.06 | 494,200 |
Mar 18, 2024 | 17.06 | 17.95 | 16.82 | 17.90 | 17.90 | 506,700 |
Mar 15, 2024 | 16.77 | 17.19 | 16.77 | 17.13 | 17.13 | 2,081,200 |
Mar 14, 2024 | 17.55 | 17.59 | 16.85 | 16.86 | 16.86 | 310,400 |
Mar 13, 2024 | 18.26 | 18.42 | 17.33 | 17.52 | 17.52 | 345,400 |
Mar 12, 2024 | 18.61 | 18.70 | 18.29 | 18.39 | 18.39 | 202,400 |
Mar 11, 2024 | 18.86 | 18.98 | 18.29 | 18.64 | 18.64 | 269,300 |
Mar 08, 2024 | 18.88 | 19.11 | 18.69 | 18.93 | 18.93 | 359,800 |
Mar 07, 2024 | 18.11 | 18.88 | 17.97 | 18.64 | 18.64 | 516,500 |
Mar 06, 2024 | 17.96 | 18.19 | 17.40 | 18.18 | 18.18 | 365,200 |
Mar 05, 2024 | 18.47 | 18.47 | 17.77 | 17.77 | 17.77 | 307,900 |
Mar 04, 2024 | 18.50 | 18.94 | 17.92 | 18.55 | 18.55 | 345,700 |
Mar 01, 2024 | 18.21 | 18.44 | 17.80 | 18.42 | 18.42 | 339,400 |
Feb 29, 2024 | 18.84 | 19.00 | 18.21 | 18.27 | 18.27 | 627,300 |
Feb 28, 2024 | 18.21 | 19.14 | 18.14 | 18.70 | 18.70 | 579,400 |
Feb 27, 2024 | 17.49 | 18.36 | 17.44 | 18.25 | 18.25 | 654,600 |
Feb 26, 2024 | 17.13 | 17.63 | 16.84 | 17.41 | 17.41 | 454,700 |
Feb 23, 2024 | 16.77 | 17.18 | 16.36 | 17.00 | 17.00 | 602,400 |
Feb 22, 2024 | 16.27 | 17.94 | 15.81 | 16.99 | 16.99 | 755,400 |
Feb 21, 2024 | 17.48 | 17.50 | 16.69 | 17.02 | 17.02 | 723,600 |
Feb 20, 2024 | 17.41 | 17.63 | 17.13 | 17.47 | 17.47 | 742,300 |
Feb 16, 2024 | 20.40 | 20.40 | 17.48 | 17.55 | 17.55 | 1,812,700 |
Feb 15, 2024 | 20.40 | 21.41 | 20.26 | 21.25 | 21.25 | 578,500 |
Feb 14, 2024 | 20.15 | 20.44 | 19.76 | 20.32 | 20.32 | 398,200 |
Feb 13, 2024 | 20.13 | 20.61 | 19.61 | 19.88 | 19.88 | 462,100 |
Feb 12, 2024 | 20.12 | 20.97 | 20.12 | 20.58 | 20.58 | 642,700 |
Feb 09, 2024 | 20.22 | 20.22 | 19.78 | 20.03 | 20.03 | 315,200 |
Feb 08, 2024 | 19.82 | 20.35 | 19.68 | 20.27 | 20.27 | 439,900 |
Feb 07, 2024 | 20.49 | 20.51 | 19.87 | 19.92 | 19.92 | 286,100 |
Feb 06, 2024 | 20.08 | 20.75 | 20.08 | 20.38 | 20.38 | 362,900 |
Feb 05, 2024 | 21.74 | 21.74 | 20.14 | 20.14 | 20.14 | 635,900 |
Feb 02, 2024 | 22.14 | 22.14 | 21.23 | 21.81 | 21.81 | 1,585,400 |
Feb 01, 2024 | 21.40 | 21.85 | 20.95 | 21.75 | 21.75 | 2,270,400 |
Jan 31, 2024 | 21.65 | 21.96 | 21.24 | 21.25 | 21.25 | 822,100 |
Jan 30, 2024 | 22.00 | 22.26 | 21.55 | 21.56 | 21.56 | 1,188,000 |
Jan 29, 2024 | 21.86 | 22.20 | 21.39 | 22.00 | 22.00 | 1,022,400 |
Jan 26, 2024 | 22.25 | 22.37 | 21.79 | 21.89 | 21.89 | 338,300 |
Jan 25, 2024 | 22.86 | 23.15 | 21.99 | 22.01 | 22.01 | 449,200 |
Jan 24, 2024 | 22.59 | 22.74 | 21.86 | 22.48 | 22.48 | 256,400 |
Jan 23, 2024 | 22.94 | 23.12 | 22.00 | 22.21 | 22.21 | 274,200 |
Jan 22, 2024 | 22.07 | 22.92 | 22.07 | 22.78 | 22.78 | 283,900 |
Jan 19, 2024 | 21.68 | 22.03 | 21.01 | 22.02 | 22.02 | 260,100 |
Jan 18, 2024 | 21.78 | 22.04 | 21.39 | 21.65 | 21.65 | 252,500 |
Jan 17, 2024 | 21.63 | 21.80 | 21.35 | 21.67 | 21.67 | 242,900 |
Jan 16, 2024 | 22.41 | 22.50 | 21.88 | 21.91 | 21.91 | 324,900 |
Jan 12, 2024 | 22.93 | 23.06 | 22.39 | 22.46 | 22.46 | 407,300 |
Jan 11, 2024 | 23.52 | 23.63 | 22.54 | 22.88 | 22.88 | 320,200 |
Jan 10, 2024 | 22.78 | 23.64 | 22.78 | 23.52 | 23.52 | 256,500 |
Jan 09, 2024 | 22.40 | 22.91 | 22.19 | 22.91 | 22.91 | 205,200 |
Jan 08, 2024 | 22.69 | 22.85 | 22.26 | 22.50 | 22.50 | 274,500 |
Jan 05, 2024 | 22.38 | 22.88 | 22.24 | 22.73 | 22.73 | 206,100 |
Jan 04, 2024 | 22.88 | 23.11 | 22.42 | 22.48 | 22.48 | 186,100 |
Jan 03, 2024 | 23.38 | 23.43 | 22.69 | 22.75 | 22.75 | 285,500 |
Jan 02, 2024 | 22.64 | 23.52 | 22.64 | 23.32 | 23.32 | 292,000 |
Dec 29, 2023 | 22.42 | 22.89 | 22.41 | 22.64 | 22.64 | 186,800 |
Dec 28, 2023 | 23.04 | 23.13 | 22.38 | 22.67 | 22.67 | 142,800 |
Dec 27, 2023 | 22.77 | 23.22 | 22.77 | 23.01 | 23.01 | 179,600 |
Dec 26, 2023 | 22.59 | 22.82 | 22.49 | 22.78 | 22.78 | 144,300 |
Dec 22, 2023 | 22.34 | 22.74 | 22.25 | 22.61 | 22.61 | 159,100 |
Dec 21, 2023 | 22.07 | 22.67 | 21.72 | 22.20 | 22.20 | 248,100 |
Dec 20, 2023 | 22.05 | 22.79 | 21.74 | 21.99 | 21.99 | 419,000 |
Dec 19, 2023 | 20.96 | 22.29 | 20.96 | 22.06 | 22.06 | 445,100 |
Dec 18, 2023 | 21.23 | 21.44 | 20.65 | 20.91 | 20.91 | 293,300 |
Dec 15, 2023 | 22.05 | 22.05 | 20.86 | 20.96 | 20.96 | 2,303,700 |
Dec 14, 2023 | 21.57 | 22.09 | 21.43 | 21.75 | 21.75 | 506,100 |
Dec 13, 2023 | 20.68 | 21.39 | 20.23 | 21.39 | 21.39 | 360,900 |
Dec 12, 2023 | 20.75 | 20.81 | 20.20 | 20.64 | 20.64 | 345,300 |
Dec 11, 2023 | 20.56 | 20.78 | 20.23 | 20.77 | 20.77 | 254,600 |
Dec 08, 2023 | 20.77 | 20.96 | 19.86 | 20.47 | 20.47 | 271,800 |
Dec 07, 2023 | 20.19 | 20.90 | 19.79 | 20.89 | 20.89 | 306,400 |
Dec 06, 2023 | 20.90 | 21.50 | 20.17 | 20.28 | 20.28 | 347,900 |
Dec 05, 2023 | 21.86 | 22.04 | 20.67 | 21.01 | 21.01 | 411,800 |
Dec 04, 2023 | 20.68 | 22.11 | 20.68 | 22.05 | 22.05 | 363,200 |
Dec 01, 2023 | 20.31 | 20.98 | 20.31 | 20.68 | 20.68 | 444,300 |
Nov 30, 2023 | 20.36 | 20.36 | 19.55 | 20.27 | 20.27 | 383,500 |
Nov 29, 2023 | 20.89 | 20.99 | 20.24 | 20.41 | 20.41 | 313,200 |
Nov 28, 2023 | 20.79 | 20.95 | 20.55 | 20.72 | 20.72 | 222,700 |
Nov 27, 2023 | 20.96 | 21.16 | 20.55 | 20.73 | 20.73 | 211,300 |
Nov 24, 2023 | 20.91 | 21.31 | 20.71 | 20.90 | 20.90 | 128,500 |
Nov 22, 2023 | 21.14 | 21.36 | 20.70 | 20.87 | 20.87 | 358,400 |
Nov 21, 2023 | 21.17 | 21.73 | 20.88 | 21.08 | 21.08 | 342,300 |
Nov 20, 2023 | 20.52 | 21.46 | 20.15 | 21.39 | 21.39 | 453,300 |
Nov 17, 2023 | 20.55 | 20.73 | 20.25 | 20.50 | 20.50 | 378,700 |
Nov 16, 2023 | 20.16 | 20.45 | 19.72 | 20.36 | 20.36 | 471,000 |
Nov 15, 2023 | 19.39 | 20.47 | 19.39 | 20.35 | 20.35 | 537,700 |
Nov 14, 2023 | 18.09 | 19.76 | 18.09 | 19.67 | 19.67 | 461,200 |
Nov 13, 2023 | 18.17 | 18.20 | 17.73 | 17.94 | 17.94 | 415,900 |
Nov 10, 2023 | 18.26 | 18.40 | 17.73 | 18.30 | 18.30 | 429,600 |
Nov 09, 2023 | 18.78 | 18.78 | 17.99 | 18.15 | 18.15 | 417,500 |
Nov 08, 2023 | 18.54 | 19.01 | 18.38 | 18.61 | 18.61 | 599,400 |
Nov 07, 2023 | 18.77 | 19.05 | 18.16 | 18.42 | 18.42 | 552,400 |
Nov 06, 2023 | 19.69 | 19.95 | 18.47 | 18.77 | 18.77 | 794,000 |
Nov 03, 2023 | 19.76 | 20.97 | 19.33 | 19.37 | 19.37 | 807,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |