Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 26.17 | 28.42 | 25.78 | 27.86 | 27.86 | 8,995,700 |
Mar 26, 2024 | 23.24 | 25.60 | 23.17 | 25.17 | 25.17 | 3,752,600 |
Mar 25, 2024 | 22.70 | 22.88 | 22.13 | 22.27 | 22.27 | 803,800 |
Mar 22, 2024 | 22.90 | 23.33 | 22.74 | 22.92 | 22.92 | 761,300 |
Mar 21, 2024 | 22.98 | 23.46 | 22.75 | 23.05 | 23.05 | 888,600 |
Mar 20, 2024 | 22.22 | 22.73 | 21.56 | 22.38 | 22.38 | 781,900 |
Mar 19, 2024 | 22.06 | 22.71 | 21.64 | 22.42 | 22.42 | 840,300 |
Mar 18, 2024 | 23.14 | 23.26 | 22.01 | 22.53 | 22.53 | 1,059,800 |
Mar 15, 2024 | 21.86 | 22.89 | 21.77 | 22.85 | 22.85 | 1,556,400 |
Mar 14, 2024 | 23.32 | 23.32 | 22.01 | 22.44 | 22.44 | 1,240,200 |
Mar 13, 2024 | 23.20 | 23.68 | 22.75 | 23.15 | 23.15 | 903,700 |
Mar 12, 2024 | 22.52 | 23.41 | 22.04 | 23.34 | 23.34 | 798,100 |
Mar 11, 2024 | 23.17 | 23.48 | 22.48 | 22.57 | 22.57 | 905,800 |
Mar 08, 2024 | 23.99 | 24.57 | 23.32 | 23.35 | 23.35 | 1,895,800 |
Mar 07, 2024 | 23.58 | 24.04 | 23.16 | 23.71 | 23.71 | 1,255,200 |
Mar 06, 2024 | 22.38 | 23.48 | 22.22 | 23.32 | 23.32 | 1,185,000 |
Mar 05, 2024 | 21.50 | 21.91 | 21.48 | 21.82 | 21.82 | 726,100 |
Mar 04, 2024 | 22.69 | 22.70 | 21.70 | 21.84 | 21.84 | 1,004,200 |
Mar 01, 2024 | 21.42 | 22.34 | 21.07 | 22.30 | 22.30 | 1,678,500 |
Feb 29, 2024 | 21.03 | 21.44 | 20.82 | 21.20 | 21.20 | 1,108,100 |
Feb 28, 2024 | 20.21 | 20.56 | 19.83 | 20.52 | 20.52 | 683,900 |
Feb 27, 2024 | 20.99 | 20.99 | 20.33 | 20.35 | 20.35 | 1,009,000 |
Feb 26, 2024 | 20.34 | 20.99 | 20.34 | 20.66 | 20.66 | 826,200 |
Feb 23, 2024 | 20.69 | 20.93 | 19.76 | 20.30 | 20.30 | 1,164,300 |
Feb 22, 2024 | 20.51 | 21.41 | 20.20 | 20.83 | 20.83 | 1,480,200 |
Feb 21, 2024 | 19.70 | 20.12 | 19.39 | 20.10 | 20.10 | 623,400 |
Feb 20, 2024 | 19.44 | 20.35 | 19.44 | 20.08 | 20.08 | 772,400 |
Feb 16, 2024 | 19.95 | 20.23 | 19.20 | 19.92 | 19.92 | 941,400 |
Feb 15, 2024 | 20.64 | 20.66 | 19.76 | 19.94 | 19.94 | 961,000 |
Feb 14, 2024 | 19.80 | 20.31 | 19.55 | 20.26 | 20.26 | 1,078,400 |
Feb 13, 2024 | 19.86 | 19.93 | 19.12 | 19.28 | 19.28 | 2,849,800 |
Feb 12, 2024 | 21.21 | 21.54 | 20.93 | 21.01 | 21.01 | 1,179,900 |
Feb 09, 2024 | 20.42 | 21.19 | 20.37 | 21.00 | 21.00 | 773,100 |
Feb 08, 2024 | 19.93 | 20.66 | 19.93 | 20.26 | 20.26 | 909,600 |
Feb 07, 2024 | 19.64 | 20.03 | 19.34 | 19.83 | 19.83 | 646,300 |
Feb 06, 2024 | 19.30 | 19.56 | 18.92 | 19.47 | 19.47 | 584,300 |
Feb 05, 2024 | 19.30 | 19.55 | 18.72 | 19.32 | 19.32 | 744,000 |
Feb 02, 2024 | 19.47 | 19.60 | 19.15 | 19.38 | 19.38 | 630,300 |
Feb 01, 2024 | 19.96 | 20.07 | 19.41 | 19.77 | 19.77 | 867,400 |
Jan 31, 2024 | 20.61 | 20.71 | 19.80 | 19.84 | 19.84 | 1,152,000 |
Jan 30, 2024 | 21.14 | 21.30 | 20.56 | 20.77 | 20.77 | 753,700 |
Jan 29, 2024 | 20.54 | 21.40 | 20.23 | 21.35 | 21.35 | 554,000 |
Jan 26, 2024 | 21.15 | 21.50 | 20.57 | 20.59 | 20.59 | 739,900 |
Jan 25, 2024 | 22.30 | 22.49 | 21.26 | 21.26 | 21.26 | 641,700 |
Jan 24, 2024 | 22.60 | 22.60 | 21.63 | 21.92 | 21.92 | 1,269,400 |
Jan 23, 2024 | 22.44 | 22.65 | 22.02 | 22.35 | 22.35 | 1,044,400 |
Jan 22, 2024 | 21.51 | 22.07 | 21.37 | 22.04 | 22.04 | 1,427,100 |
Jan 19, 2024 | 20.02 | 21.38 | 19.91 | 21.20 | 21.20 | 1,507,700 |
Jan 18, 2024 | 19.05 | 19.86 | 18.99 | 19.85 | 19.85 | 2,240,700 |
Jan 17, 2024 | 18.22 | 18.65 | 18.16 | 18.48 | 18.48 | 1,941,600 |
Jan 16, 2024 | 18.80 | 18.80 | 18.36 | 18.55 | 18.55 | 1,460,800 |
Jan 12, 2024 | 20.18 | 20.35 | 19.05 | 19.06 | 19.06 | 704,000 |
Jan 11, 2024 | 20.50 | 20.75 | 19.91 | 20.00 | 20.00 | 774,500 |
Jan 10, 2024 | 20.79 | 20.92 | 20.17 | 20.60 | 20.60 | 859,900 |
Jan 09, 2024 | 20.81 | 21.23 | 20.69 | 20.94 | 20.94 | 828,500 |
Jan 08, 2024 | 20.62 | 21.15 | 20.45 | 21.03 | 21.03 | 923,400 |
Jan 05, 2024 | 20.36 | 20.55 | 20.07 | 20.47 | 20.47 | 909,200 |
Jan 04, 2024 | 20.03 | 20.56 | 19.87 | 20.40 | 20.40 | 1,073,100 |
Jan 03, 2024 | 21.15 | 21.15 | 20.18 | 20.46 | 20.46 | 2,062,300 |
Jan 02, 2024 | 21.66 | 22.08 | 21.36 | 21.64 | 21.64 | 1,774,100 |
Dec 29, 2023 | 22.25 | 22.31 | 21.79 | 21.91 | 21.91 | 496,100 |
Dec 28, 2023 | 22.32 | 22.60 | 22.12 | 22.25 | 22.25 | 1,148,400 |
Dec 27, 2023 | 22.79 | 22.79 | 22.28 | 22.37 | 22.37 | 550,600 |
Dec 26, 2023 | 22.48 | 22.74 | 22.25 | 22.56 | 22.56 | 750,100 |
Dec 22, 2023 | 22.30 | 22.48 | 21.92 | 22.28 | 22.28 | 736,300 |
Dec 21, 2023 | 21.62 | 22.26 | 21.56 | 22.25 | 22.25 | 1,009,800 |
Dec 20, 2023 | 21.47 | 22.09 | 20.97 | 21.00 | 21.00 | 1,368,500 |
Dec 19, 2023 | 22.04 | 22.46 | 21.64 | 21.70 | 21.70 | 1,621,800 |
Dec 18, 2023 | 22.35 | 22.45 | 21.82 | 22.09 | 22.09 | 1,619,000 |
Dec 15, 2023 | 23.24 | 23.27 | 22.19 | 22.29 | 22.29 | 3,707,600 |
Dec 14, 2023 | 22.06 | 23.02 | 21.93 | 22.88 | 22.88 | 3,123,300 |
Dec 13, 2023 | 20.50 | 21.52 | 20.17 | 21.49 | 21.49 | 1,996,800 |
Dec 12, 2023 | 20.51 | 20.72 | 20.22 | 20.48 | 20.48 | 2,208,800 |
Dec 11, 2023 | 20.03 | 21.04 | 19.81 | 20.62 | 20.62 | 3,534,300 |
Dec 08, 2023 | 19.56 | 20.37 | 19.23 | 20.04 | 20.04 | 3,580,500 |
Dec 07, 2023 | 18.50 | 20.48 | 18.03 | 19.42 | 19.42 | 9,463,100 |
Dec 06, 2023 | 16.95 | 17.55 | 16.65 | 16.70 | 16.70 | 3,674,400 |
Dec 05, 2023 | 16.67 | 16.80 | 16.19 | 16.68 | 16.68 | 2,200,500 |
Dec 04, 2023 | 16.72 | 17.18 | 16.58 | 16.81 | 16.81 | 1,737,800 |
Dec 01, 2023 | 16.15 | 16.84 | 15.63 | 16.82 | 16.82 | 1,582,000 |
Nov 30, 2023 | 16.45 | 16.45 | 15.87 | 16.37 | 16.37 | 1,643,400 |
Nov 29, 2023 | 16.55 | 17.00 | 16.15 | 16.34 | 16.34 | 1,184,800 |
Nov 28, 2023 | 16.28 | 16.51 | 16.08 | 16.40 | 16.40 | 2,474,000 |
Nov 27, 2023 | 15.90 | 16.39 | 15.68 | 16.38 | 16.38 | 1,123,100 |
Nov 24, 2023 | 15.53 | 16.15 | 15.53 | 16.13 | 16.13 | 508,800 |
Nov 22, 2023 | 15.32 | 15.86 | 15.14 | 15.77 | 15.77 | 1,068,900 |
Nov 21, 2023 | 15.65 | 15.65 | 15.05 | 15.06 | 15.06 | 974,300 |
Nov 20, 2023 | 15.68 | 16.11 | 15.39 | 15.91 | 15.91 | 917,800 |
Nov 17, 2023 | 15.99 | 16.07 | 15.55 | 15.84 | 15.84 | 2,231,800 |
Nov 16, 2023 | 15.68 | 16.06 | 15.52 | 15.91 | 15.91 | 928,300 |
Nov 15, 2023 | 15.58 | 16.36 | 15.53 | 15.87 | 15.87 | 1,492,300 |
Nov 14, 2023 | 15.08 | 15.76 | 14.83 | 15.47 | 15.47 | 1,995,500 |
Nov 13, 2023 | 14.35 | 14.40 | 13.94 | 14.33 | 14.33 | 924,700 |
Nov 10, 2023 | 14.02 | 14.71 | 13.79 | 14.60 | 14.60 | 1,491,400 |
Nov 09, 2023 | 14.62 | 14.75 | 13.65 | 13.77 | 13.77 | 1,439,800 |
Nov 08, 2023 | 14.77 | 15.06 | 14.36 | 14.55 | 14.55 | 668,200 |
Nov 07, 2023 | 14.48 | 15.11 | 14.48 | 14.80 | 14.80 | 1,315,300 |
Nov 06, 2023 | 14.79 | 14.85 | 14.24 | 14.60 | 14.60 | 1,201,600 |
Nov 03, 2023 | 14.60 | 15.27 | 14.56 | 14.72 | 14.72 | 2,204,000 |
Nov 02, 2023 | 14.03 | 14.40 | 13.44 | 14.27 | 14.27 | 1,907,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |