Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.06 | 18.49 | 17.91 | 18.09 | 18.09 | 1,013,000 |
Mar 27, 2024 | 17.39 | 18.10 | 17.32 | 18.09 | 18.09 | 957,400 |
Mar 26, 2024 | 17.65 | 17.96 | 17.07 | 17.21 | 17.21 | 721,100 |
Mar 25, 2024 | 17.16 | 17.65 | 17.11 | 17.39 | 17.39 | 713,700 |
Mar 22, 2024 | 17.29 | 17.55 | 16.97 | 17.12 | 17.12 | 886,100 |
Mar 21, 2024 | 17.92 | 18.26 | 17.20 | 17.24 | 17.24 | 875,400 |
Mar 20, 2024 | 16.18 | 17.98 | 16.17 | 17.73 | 17.73 | 1,207,900 |
Mar 19, 2024 | 16.50 | 16.68 | 16.16 | 16.20 | 16.20 | 1,442,000 |
Mar 18, 2024 | 17.55 | 17.55 | 16.71 | 16.74 | 16.74 | 1,199,900 |
Mar 15, 2024 | 17.00 | 17.53 | 16.85 | 17.49 | 17.49 | 1,921,300 |
Mar 14, 2024 | 18.50 | 18.60 | 16.94 | 17.00 | 17.00 | 1,681,100 |
Mar 13, 2024 | 18.48 | 19.32 | 18.37 | 18.52 | 18.52 | 1,022,100 |
Mar 12, 2024 | 19.50 | 19.50 | 18.43 | 18.65 | 18.65 | 1,244,800 |
Mar 11, 2024 | 18.82 | 19.70 | 18.82 | 19.54 | 19.54 | 977,600 |
Mar 08, 2024 | 19.47 | 19.62 | 18.53 | 18.81 | 18.81 | 1,106,400 |
Mar 07, 2024 | 18.79 | 19.54 | 18.68 | 19.25 | 19.25 | 998,600 |
Mar 06, 2024 | 18.97 | 19.30 | 18.32 | 18.55 | 18.55 | 1,363,700 |
Mar 05, 2024 | 18.13 | 18.96 | 17.95 | 18.82 | 18.82 | 982,800 |
Mar 04, 2024 | 19.77 | 19.77 | 17.93 | 18.41 | 18.41 | 1,419,600 |
Mar 01, 2024 | 19.66 | 20.01 | 19.30 | 19.75 | 19.75 | 795,400 |
Feb 29, 2024 | 19.66 | 19.95 | 19.30 | 19.57 | 19.57 | 1,280,900 |
Feb 28, 2024 | 19.21 | 19.29 | 18.72 | 19.18 | 19.18 | 960,000 |
Feb 27, 2024 | 19.04 | 19.86 | 18.61 | 19.54 | 19.54 | 1,369,400 |
Feb 26, 2024 | 18.29 | 19.78 | 18.21 | 18.73 | 18.73 | 1,299,000 |
Feb 23, 2024 | 20.03 | 20.04 | 18.41 | 18.49 | 18.49 | 1,445,300 |
Feb 22, 2024 | 20.88 | 21.33 | 20.09 | 20.23 | 20.23 | 1,050,000 |
Feb 21, 2024 | 19.45 | 20.93 | 19.27 | 20.47 | 20.47 | 1,122,700 |
Feb 20, 2024 | 20.15 | 20.42 | 19.25 | 19.75 | 19.75 | 1,346,600 |
Feb 16, 2024 | 19.01 | 20.89 | 18.90 | 20.58 | 20.58 | 1,008,800 |
Feb 15, 2024 | 19.40 | 19.68 | 18.75 | 19.51 | 19.51 | 1,202,500 |
Feb 14, 2024 | 19.33 | 19.41 | 18.70 | 19.28 | 19.28 | 1,065,600 |
Feb 13, 2024 | 19.73 | 20.11 | 18.84 | 19.00 | 19.00 | 1,234,200 |
Feb 12, 2024 | 20.14 | 20.81 | 19.91 | 20.60 | 20.60 | 1,169,000 |
Feb 09, 2024 | 19.75 | 20.60 | 19.59 | 20.06 | 20.06 | 1,034,100 |
Feb 08, 2024 | 18.73 | 19.88 | 18.61 | 19.67 | 19.67 | 1,833,900 |
Feb 07, 2024 | 21.30 | 21.86 | 18.57 | 18.64 | 18.64 | 4,345,800 |
Feb 06, 2024 | 21.64 | 22.89 | 21.64 | 22.78 | 22.78 | 1,223,800 |
Feb 05, 2024 | 22.06 | 22.10 | 21.25 | 21.87 | 21.87 | 1,242,900 |
Feb 02, 2024 | 22.14 | 22.82 | 21.77 | 22.29 | 22.29 | 742,600 |
Feb 01, 2024 | 22.35 | 23.03 | 21.97 | 22.49 | 22.49 | 901,900 |
Jan 31, 2024 | 22.58 | 23.46 | 22.17 | 22.23 | 22.23 | 1,167,100 |
Jan 30, 2024 | 23.38 | 23.62 | 22.62 | 22.81 | 22.81 | 750,800 |
Jan 29, 2024 | 23.14 | 23.82 | 22.54 | 23.79 | 23.79 | 934,000 |
Jan 26, 2024 | 23.23 | 23.57 | 22.90 | 23.21 | 23.21 | 623,200 |
Jan 25, 2024 | 23.44 | 23.44 | 22.33 | 23.01 | 23.01 | 889,000 |
Jan 24, 2024 | 24.48 | 24.50 | 22.71 | 22.95 | 22.95 | 1,072,000 |
Jan 23, 2024 | 25.52 | 25.98 | 23.93 | 24.08 | 24.08 | 793,400 |
Jan 22, 2024 | 24.14 | 24.96 | 24.14 | 24.87 | 24.87 | 934,600 |
Jan 19, 2024 | 23.94 | 23.97 | 23.27 | 23.80 | 23.80 | 817,600 |
Jan 18, 2024 | 23.70 | 24.03 | 23.36 | 23.89 | 23.89 | 751,900 |
Jan 17, 2024 | 23.37 | 24.04 | 23.19 | 23.48 | 23.48 | 872,200 |
Jan 16, 2024 | 24.11 | 24.38 | 23.90 | 24.01 | 24.01 | 636,200 |
Jan 12, 2024 | 25.14 | 25.69 | 24.32 | 24.51 | 24.51 | 758,500 |
Jan 11, 2024 | 25.81 | 25.86 | 24.60 | 24.72 | 24.72 | 994,100 |
Jan 10, 2024 | 25.31 | 26.42 | 25.04 | 25.86 | 25.86 | 693,000 |
Jan 09, 2024 | 25.61 | 25.83 | 25.13 | 25.32 | 25.32 | 946,300 |
Jan 08, 2024 | 25.58 | 26.35 | 25.31 | 26.07 | 26.07 | 848,300 |
Jan 05, 2024 | 26.83 | 27.56 | 25.63 | 25.83 | 25.83 | 904,200 |
Jan 04, 2024 | 27.16 | 27.66 | 26.78 | 27.09 | 27.09 | 1,273,300 |
Jan 03, 2024 | 27.34 | 27.36 | 26.48 | 27.13 | 27.13 | 1,238,700 |
Jan 02, 2024 | 27.65 | 29.11 | 27.10 | 28.04 | 28.04 | 1,090,200 |
Dec 29, 2023 | 28.13 | 28.17 | 27.38 | 27.95 | 27.95 | 901,000 |
Dec 28, 2023 | 27.54 | 28.34 | 27.27 | 28.25 | 28.25 | 1,062,200 |
Dec 27, 2023 | 27.65 | 27.94 | 27.40 | 27.73 | 27.73 | 601,100 |
Dec 26, 2023 | 26.72 | 27.74 | 26.34 | 27.54 | 27.54 | 995,900 |
Dec 22, 2023 | 26.60 | 27.54 | 26.30 | 26.60 | 26.60 | 1,005,200 |
Dec 21, 2023 | 25.82 | 26.79 | 25.37 | 26.24 | 26.24 | 885,000 |
Dec 20, 2023 | 26.20 | 26.85 | 25.44 | 25.51 | 25.51 | 877,800 |
Dec 19, 2023 | 25.63 | 26.39 | 25.33 | 26.27 | 26.27 | 884,600 |
Dec 18, 2023 | 25.64 | 25.81 | 24.92 | 25.20 | 25.20 | 899,200 |
Dec 15, 2023 | 26.50 | 26.71 | 25.71 | 26.00 | 26.00 | 3,120,300 |
Dec 14, 2023 | 25.37 | 27.00 | 25.36 | 26.43 | 26.43 | 1,512,900 |
Dec 13, 2023 | 23.70 | 24.77 | 23.23 | 24.43 | 24.43 | 1,140,500 |
Dec 12, 2023 | 23.66 | 23.87 | 23.30 | 23.75 | 23.75 | 864,900 |
Dec 11, 2023 | 24.15 | 24.15 | 23.03 | 23.79 | 23.79 | 1,083,100 |
Dec 08, 2023 | 23.40 | 24.35 | 23.40 | 24.18 | 24.18 | 774,300 |
Dec 07, 2023 | 22.68 | 23.71 | 22.68 | 23.40 | 23.40 | 824,400 |
Dec 06, 2023 | 22.53 | 23.67 | 22.45 | 22.68 | 22.68 | 781,300 |
Dec 05, 2023 | 23.71 | 23.71 | 22.44 | 22.47 | 22.47 | 1,398,900 |
Dec 04, 2023 | 21.88 | 23.91 | 21.80 | 23.75 | 23.75 | 1,395,300 |
Dec 01, 2023 | 20.38 | 21.99 | 20.17 | 21.95 | 21.95 | 1,209,400 |
Nov 30, 2023 | 21.06 | 21.18 | 20.39 | 20.45 | 20.45 | 918,300 |
Nov 29, 2023 | 21.11 | 21.71 | 20.81 | 21.00 | 21.00 | 1,305,300 |
Nov 28, 2023 | 20.68 | 21.25 | 20.33 | 20.90 | 20.90 | 944,500 |
Nov 27, 2023 | 20.37 | 20.67 | 19.73 | 20.65 | 20.65 | 1,059,700 |
Nov 24, 2023 | 20.08 | 20.47 | 19.94 | 20.34 | 20.34 | 370,800 |
Nov 22, 2023 | 20.00 | 20.40 | 19.67 | 20.08 | 20.08 | 954,500 |
Nov 21, 2023 | 19.50 | 20.02 | 19.03 | 19.96 | 19.96 | 1,149,200 |
Nov 20, 2023 | 19.45 | 20.23 | 19.01 | 19.93 | 19.93 | 902,500 |
Nov 17, 2023 | 19.72 | 19.88 | 18.98 | 19.52 | 19.52 | 914,500 |
Nov 16, 2023 | 19.75 | 19.95 | 18.72 | 19.40 | 19.40 | 1,048,300 |
Nov 15, 2023 | 20.33 | 20.83 | 19.79 | 19.97 | 19.97 | 1,213,700 |
Nov 14, 2023 | 18.85 | 20.65 | 18.84 | 20.57 | 20.57 | 1,648,700 |
Nov 13, 2023 | 19.23 | 19.26 | 18.26 | 18.30 | 18.30 | 1,449,800 |
Nov 10, 2023 | 18.91 | 19.27 | 17.86 | 18.93 | 18.93 | 1,481,000 |
Nov 09, 2023 | 19.56 | 21.14 | 18.54 | 18.97 | 18.97 | 2,736,100 |
Nov 08, 2023 | 17.66 | 18.07 | 17.23 | 17.74 | 17.74 | 1,622,100 |
Nov 07, 2023 | 18.01 | 18.56 | 17.59 | 17.62 | 17.62 | 1,117,200 |
Nov 06, 2023 | 19.63 | 19.72 | 18.26 | 18.27 | 18.27 | 1,134,500 |
Nov 03, 2023 | 19.32 | 20.19 | 19.26 | 19.80 | 19.80 | 1,268,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |