Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 24.80 | 24.92 | 23.97 | 24.33 | 24.33 | 6,394,000 |
Mar 26, 2024 | 24.13 | 24.96 | 24.06 | 24.48 | 24.48 | 6,190,800 |
Mar 25, 2024 | 23.92 | 24.38 | 23.66 | 23.80 | 23.80 | 3,517,200 |
Mar 22, 2024 | 24.40 | 24.72 | 23.69 | 23.80 | 23.80 | 3,672,400 |
Mar 21, 2024 | 23.90 | 24.77 | 23.65 | 24.36 | 24.36 | 7,112,400 |
Mar 20, 2024 | 23.18 | 23.93 | 22.95 | 23.69 | 23.69 | 6,559,800 |
Mar 19, 2024 | 23.19 | 23.58 | 22.59 | 23.25 | 23.25 | 6,011,100 |
Mar 18, 2024 | 23.59 | 23.89 | 23.34 | 23.51 | 23.51 | 4,870,000 |
Mar 15, 2024 | 23.50 | 24.10 | 23.32 | 23.55 | 23.55 | 11,277,000 |
Mar 14, 2024 | 25.22 | 25.42 | 23.97 | 24.16 | 24.16 | 6,134,400 |
Mar 13, 2024 | 24.75 | 25.54 | 24.70 | 25.09 | 25.09 | 6,563,100 |
Mar 12, 2024 | 25.01 | 25.04 | 24.33 | 25.00 | 25.00 | 6,573,800 |
Mar 11, 2024 | 24.49 | 25.02 | 24.38 | 24.65 | 24.65 | 5,428,600 |
Mar 08, 2024 | 25.01 | 25.14 | 24.17 | 24.52 | 24.52 | 7,131,300 |
Mar 07, 2024 | 25.15 | 25.63 | 24.54 | 24.82 | 24.82 | 5,877,300 |
Mar 06, 2024 | 24.31 | 25.00 | 24.08 | 24.88 | 24.88 | 9,450,400 |
Mar 05, 2024 | 24.08 | 24.21 | 23.36 | 23.78 | 23.78 | 9,044,100 |
Mar 04, 2024 | 23.73 | 24.55 | 23.18 | 24.39 | 24.39 | 10,557,200 |
Mar 01, 2024 | 23.05 | 23.51 | 22.83 | 23.38 | 23.38 | 6,055,200 |
Feb 29, 2024 | 22.78 | 23.62 | 22.78 | 23.00 | 23.00 | 10,990,600 |
Feb 28, 2024 | 22.00 | 22.93 | 21.92 | 22.66 | 22.66 | 7,525,500 |
Feb 27, 2024 | 21.51 | 22.22 | 21.28 | 22.12 | 22.12 | 7,336,200 |
Feb 26, 2024 | 21.09 | 21.59 | 21.02 | 21.34 | 21.34 | 6,565,900 |
Feb 23, 2024 | 20.86 | 21.44 | 20.57 | 21.09 | 21.09 | 9,628,100 |
Feb 22, 2024 | 21.04 | 21.32 | 20.68 | 20.88 | 20.88 | 9,102,300 |
Feb 21, 2024 | 21.20 | 21.34 | 20.49 | 20.75 | 20.75 | 11,512,300 |
Feb 20, 2024 | 21.52 | 22.03 | 21.33 | 21.78 | 21.78 | 14,156,900 |
Feb 16, 2024 | 21.35 | 22.66 | 20.96 | 22.42 | 22.42 | 31,239,300 |
Feb 15, 2024 | 20.38 | 20.64 | 18.47 | 19.20 | 19.20 | 26,362,600 |
Feb 14, 2024 | 19.75 | 20.17 | 19.25 | 20.15 | 20.15 | 8,447,500 |
Feb 13, 2024 | 19.00 | 19.82 | 18.82 | 19.42 | 19.42 | 7,585,200 |
Feb 12, 2024 | 19.33 | 20.18 | 19.28 | 20.01 | 20.01 | 12,994,000 |
Feb 09, 2024 | 19.18 | 19.64 | 18.99 | 19.28 | 19.28 | 7,466,800 |
Feb 08, 2024 | 19.38 | 19.74 | 19.04 | 19.09 | 19.09 | 7,872,600 |
Feb 07, 2024 | 19.20 | 19.30 | 18.54 | 19.28 | 19.28 | 6,469,200 |
Feb 06, 2024 | 18.25 | 18.79 | 18.14 | 18.41 | 18.41 | 4,257,500 |
Feb 05, 2024 | 18.39 | 18.51 | 17.95 | 18.30 | 18.30 | 5,507,900 |
Feb 02, 2024 | 18.24 | 18.97 | 18.15 | 18.67 | 18.67 | 7,356,100 |
Feb 01, 2024 | 18.00 | 18.65 | 17.96 | 18.55 | 18.55 | 8,375,600 |
Jan 31, 2024 | 18.17 | 18.39 | 17.65 | 17.77 | 17.77 | 9,313,700 |
Jan 30, 2024 | 18.60 | 18.74 | 18.20 | 18.44 | 18.44 | 7,976,700 |
Jan 29, 2024 | 17.62 | 18.76 | 17.53 | 18.75 | 18.75 | 10,207,600 |
Jan 26, 2024 | 16.60 | 17.89 | 16.56 | 17.45 | 17.45 | 12,617,400 |
Jan 25, 2024 | 16.48 | 16.76 | 16.13 | 16.60 | 16.60 | 8,217,200 |
Jan 24, 2024 | 17.32 | 17.37 | 16.26 | 16.29 | 16.29 | 12,663,400 |
Jan 23, 2024 | 17.54 | 17.54 | 16.82 | 17.00 | 17.00 | 9,592,500 |
Jan 22, 2024 | 17.63 | 18.00 | 17.03 | 17.21 | 17.21 | 14,396,000 |
Jan 19, 2024 | 17.43 | 17.48 | 17.06 | 17.34 | 17.34 | 8,158,800 |
Jan 18, 2024 | 17.11 | 17.46 | 17.02 | 17.38 | 17.38 | 8,067,100 |
Jan 17, 2024 | 16.92 | 16.97 | 16.63 | 16.89 | 16.89 | 6,868,700 |
Jan 16, 2024 | 17.73 | 17.74 | 17.03 | 17.30 | 17.30 | 9,553,500 |
Jan 12, 2024 | 18.85 | 18.98 | 17.95 | 17.95 | 17.95 | 11,621,200 |
Jan 11, 2024 | 19.15 | 19.25 | 18.45 | 18.66 | 18.66 | 7,657,200 |
Jan 10, 2024 | 19.93 | 19.94 | 18.56 | 19.10 | 19.10 | 13,789,900 |
Jan 09, 2024 | 18.32 | 19.05 | 18.28 | 18.80 | 18.80 | 8,500,000 |
Jan 08, 2024 | 17.91 | 18.73 | 17.81 | 18.64 | 18.64 | 7,580,100 |
Jan 05, 2024 | 17.29 | 17.95 | 17.23 | 17.74 | 17.74 | 5,846,800 |
Jan 04, 2024 | 17.17 | 17.56 | 16.86 | 17.52 | 17.52 | 8,213,900 |
Jan 03, 2024 | 17.57 | 17.73 | 17.11 | 17.24 | 17.24 | 7,891,100 |
Jan 02, 2024 | 18.00 | 18.26 | 17.59 | 18.06 | 18.06 | 7,565,000 |
Dec 29, 2023 | 18.77 | 18.88 | 18.17 | 18.26 | 18.26 | 6,339,300 |
Dec 28, 2023 | 18.70 | 19.17 | 18.67 | 18.92 | 18.92 | 8,274,100 |
Dec 27, 2023 | 18.50 | 18.85 | 18.40 | 18.84 | 18.84 | 5,833,500 |
Dec 26, 2023 | 18.24 | 18.49 | 18.10 | 18.43 | 18.43 | 4,736,600 |
Dec 22, 2023 | 18.40 | 18.54 | 17.88 | 18.14 | 18.14 | 5,015,100 |
Dec 21, 2023 | 18.29 | 18.66 | 17.88 | 18.28 | 18.28 | 8,066,700 |
Dec 20, 2023 | 18.04 | 18.78 | 17.86 | 17.97 | 17.97 | 13,483,900 |
Dec 19, 2023 | 17.31 | 18.30 | 17.27 | 18.17 | 18.17 | 12,153,800 |
Dec 18, 2023 | 16.93 | 17.43 | 16.72 | 17.12 | 17.12 | 8,450,500 |
Dec 15, 2023 | 17.35 | 17.49 | 16.77 | 16.84 | 16.84 | 12,392,800 |
Dec 14, 2023 | 16.57 | 17.48 | 16.52 | 17.24 | 17.24 | 17,119,300 |
Dec 13, 2023 | 15.54 | 16.15 | 15.17 | 16.07 | 16.07 | 8,125,000 |
Dec 12, 2023 | 15.57 | 15.69 | 15.15 | 15.41 | 15.41 | 6,432,300 |
Dec 11, 2023 | 15.27 | 15.71 | 15.14 | 15.64 | 15.64 | 8,216,200 |
Dec 08, 2023 | 15.01 | 15.49 | 14.91 | 15.35 | 15.35 | 7,749,400 |
Dec 07, 2023 | 15.10 | 15.29 | 14.75 | 15.06 | 15.06 | 6,316,000 |
Dec 06, 2023 | 14.82 | 15.48 | 14.45 | 15.13 | 15.13 | 11,069,900 |
Dec 05, 2023 | 14.96 | 15.01 | 14.68 | 14.88 | 14.88 | 6,761,600 |
Dec 04, 2023 | 15.18 | 15.57 | 15.10 | 15.12 | 15.12 | 7,391,700 |
Dec 01, 2023 | 14.91 | 15.32 | 14.77 | 15.32 | 15.32 | 7,722,900 |
Nov 30, 2023 | 15.35 | 15.43 | 14.73 | 14.87 | 14.87 | 9,635,000 |
Nov 29, 2023 | 15.00 | 15.54 | 15.00 | 15.27 | 15.27 | 10,748,600 |
Nov 28, 2023 | 14.21 | 14.76 | 14.00 | 14.72 | 14.72 | 7,479,900 |
Nov 27, 2023 | 14.06 | 14.45 | 14.02 | 14.26 | 14.26 | 6,260,100 |
Nov 24, 2023 | 14.14 | 14.20 | 13.92 | 14.19 | 14.19 | 2,236,100 |
Nov 22, 2023 | 14.00 | 14.12 | 13.77 | 14.02 | 14.02 | 5,608,500 |
Nov 21, 2023 | 14.30 | 14.33 | 13.81 | 13.82 | 13.82 | 9,126,400 |
Nov 20, 2023 | 14.27 | 14.66 | 14.11 | 14.46 | 14.46 | 8,360,800 |
Nov 17, 2023 | 14.28 | 14.45 | 14.02 | 14.40 | 14.40 | 9,085,600 |
Nov 16, 2023 | 14.38 | 14.39 | 13.92 | 14.25 | 14.25 | 10,520,100 |
Nov 15, 2023 | 14.75 | 14.90 | 14.45 | 14.52 | 14.52 | 10,252,000 |
Nov 14, 2023 | 14.30 | 14.95 | 14.26 | 14.71 | 14.71 | 14,911,700 |
Nov 13, 2023 | 14.08 | 14.21 | 13.80 | 13.81 | 13.81 | 9,642,100 |
Nov 10, 2023 | 14.17 | 14.40 | 13.82 | 14.11 | 14.11 | 15,736,700 |
Nov 09, 2023 | 14.99 | 15.12 | 13.85 | 13.92 | 13.92 | 18,727,100 |
Nov 08, 2023 | 14.30 | 15.11 | 13.86 | 14.89 | 14.89 | 36,311,700 |
Nov 07, 2023 | 17.37 | 17.64 | 16.92 | 17.25 | 17.25 | 20,396,000 |
Nov 06, 2023 | 17.63 | 17.83 | 16.83 | 17.06 | 17.06 | 9,405,100 |
Nov 03, 2023 | 17.22 | 18.06 | 17.15 | 17.49 | 17.49 | 7,322,300 |
Nov 02, 2023 | 16.69 | 17.40 | 16.67 | 16.82 | 16.82 | 9,904,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |