Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.99 | 26.36 | 25.87 | 26.08 | 26.08 | 206,874 |
Mar 27, 2024 | 25.61 | 26.11 | 25.42 | 26.04 | 26.04 | 127,300 |
Mar 26, 2024 | 25.48 | 25.59 | 25.11 | 25.25 | 25.25 | 153,100 |
Mar 25, 2024 | 25.50 | 25.73 | 25.16 | 25.33 | 25.33 | 160,500 |
Mar 22, 2024 | 25.24 | 26.24 | 24.91 | 25.26 | 25.26 | 150,600 |
Mar 21, 2024 | 24.89 | 25.47 | 24.76 | 25.14 | 25.14 | 208,900 |
Mar 20, 2024 | 23.58 | 25.18 | 23.51 | 24.84 | 24.84 | 232,100 |
Mar 19, 2024 | 22.80 | 23.79 | 22.80 | 23.45 | 23.45 | 169,800 |
Mar 18, 2024 | 22.74 | 23.38 | 22.37 | 22.97 | 22.97 | 339,600 |
Mar 15, 2024 | 22.63 | 23.38 | 22.42 | 22.84 | 22.84 | 476,600 |
Mar 14, 2024 | 23.50 | 23.56 | 22.40 | 22.79 | 22.79 | 238,400 |
Mar 13, 2024 | 24.41 | 24.83 | 23.66 | 23.76 | 23.76 | 178,900 |
Mar 12, 2024 | 25.01 | 25.01 | 24.32 | 24.50 | 24.50 | 128,900 |
Mar 11, 2024 | 25.59 | 25.83 | 24.88 | 25.14 | 25.14 | 103,700 |
Mar 08, 2024 | 25.71 | 26.47 | 25.42 | 25.80 | 25.80 | 155,400 |
Mar 07, 2024 | 25.08 | 25.43 | 24.82 | 25.31 | 25.31 | 148,500 |
Mar 06, 2024 | 24.70 | 24.88 | 24.25 | 24.69 | 24.69 | 146,100 |
Mar 05, 2024 | 24.41 | 25.18 | 24.41 | 24.54 | 24.54 | 129,500 |
Mar 04, 2024 | 26.08 | 26.23 | 24.83 | 24.83 | 24.83 | 157,800 |
Mar 01, 2024 | 25.55 | 26.50 | 24.83 | 25.93 | 25.93 | 250,100 |
Feb 29, 2024 | 26.09 | 26.64 | 25.33 | 25.56 | 25.56 | 446,100 |
Feb 28, 2024 | 24.96 | 25.60 | 24.93 | 25.41 | 25.41 | 302,600 |
Feb 27, 2024 | 26.19 | 26.28 | 25.07 | 25.31 | 25.31 | 200,700 |
Feb 26, 2024 | 26.22 | 26.50 | 25.46 | 26.00 | 26.00 | 295,800 |
Feb 23, 2024 | 25.36 | 26.33 | 24.88 | 26.28 | 26.28 | 186,700 |
Feb 22, 2024 | 26.03 | 26.60 | 25.16 | 25.34 | 25.34 | 333,700 |
Feb 21, 2024 | 25.78 | 26.31 | 25.45 | 26.23 | 26.23 | 296,900 |
Feb 20, 2024 | 27.95 | 27.95 | 26.01 | 26.10 | 26.10 | 398,400 |
Feb 16, 2024 | 29.77 | 31.43 | 27.17 | 28.00 | 28.00 | 912,100 |
Feb 15, 2024 | 23.39 | 24.52 | 23.01 | 24.51 | 24.51 | 277,600 |
Feb 14, 2024 | 23.36 | 23.50 | 22.66 | 23.03 | 23.03 | 318,000 |
Feb 13, 2024 | 22.91 | 23.57 | 22.55 | 22.90 | 22.90 | 256,000 |
Feb 12, 2024 | 23.99 | 24.92 | 23.99 | 24.72 | 24.72 | 189,300 |
Feb 09, 2024 | 23.88 | 24.19 | 23.43 | 23.99 | 23.99 | 164,200 |
Feb 08, 2024 | 22.87 | 23.67 | 22.64 | 23.65 | 23.65 | 224,900 |
Feb 07, 2024 | 23.12 | 23.12 | 22.24 | 22.75 | 22.75 | 338,300 |
Feb 06, 2024 | 22.86 | 23.37 | 22.44 | 23.05 | 23.05 | 196,700 |
Feb 05, 2024 | 22.98 | 23.16 | 22.36 | 22.95 | 22.95 | 177,300 |
Feb 02, 2024 | 22.84 | 23.50 | 22.63 | 23.37 | 23.37 | 166,900 |
Feb 01, 2024 | 22.95 | 23.46 | 22.50 | 23.38 | 23.38 | 183,100 |
Jan 31, 2024 | 23.29 | 23.94 | 22.67 | 22.77 | 22.77 | 294,600 |
Jan 30, 2024 | 23.85 | 24.31 | 23.46 | 23.51 | 23.51 | 133,700 |
Jan 29, 2024 | 24.25 | 24.52 | 23.98 | 24.19 | 24.19 | 142,600 |
Jan 26, 2024 | 24.78 | 24.87 | 23.85 | 24.10 | 24.10 | 174,600 |
Jan 25, 2024 | 25.28 | 25.29 | 23.82 | 24.47 | 24.47 | 235,800 |
Jan 24, 2024 | 25.45 | 25.61 | 24.61 | 24.77 | 24.77 | 157,700 |
Jan 23, 2024 | 25.50 | 25.50 | 24.88 | 24.92 | 24.92 | 224,900 |
Jan 22, 2024 | 23.52 | 25.61 | 23.52 | 25.24 | 25.24 | 334,300 |
Jan 19, 2024 | 22.62 | 23.33 | 22.29 | 23.07 | 23.07 | 240,400 |
Jan 18, 2024 | 22.42 | 22.57 | 22.03 | 22.45 | 22.45 | 175,400 |
Jan 17, 2024 | 21.79 | 22.56 | 21.79 | 22.17 | 22.17 | 161,700 |
Jan 16, 2024 | 22.34 | 22.46 | 21.79 | 22.25 | 22.25 | 248,400 |
Jan 12, 2024 | 23.79 | 23.96 | 22.72 | 22.90 | 22.90 | 174,000 |
Jan 11, 2024 | 23.57 | 23.61 | 22.98 | 23.47 | 23.47 | 229,800 |
Jan 10, 2024 | 23.76 | 24.18 | 23.39 | 23.87 | 23.87 | 138,500 |
Jan 09, 2024 | 23.52 | 24.34 | 23.10 | 23.95 | 23.95 | 233,500 |
Jan 08, 2024 | 24.16 | 24.50 | 23.96 | 24.02 | 24.02 | 227,600 |
Jan 05, 2024 | 23.88 | 25.03 | 23.88 | 24.34 | 24.34 | 154,200 |
Jan 04, 2024 | 23.82 | 24.93 | 23.53 | 24.19 | 24.19 | 282,400 |
Jan 03, 2024 | 24.77 | 25.12 | 23.60 | 23.73 | 23.73 | 276,300 |
Jan 02, 2024 | 25.66 | 26.32 | 25.40 | 25.69 | 25.69 | 267,500 |
Dec 29, 2023 | 26.64 | 26.64 | 25.50 | 26.20 | 26.20 | 315,600 |
Dec 28, 2023 | 26.00 | 26.82 | 26.00 | 26.75 | 26.75 | 165,600 |
Dec 27, 2023 | 25.93 | 26.40 | 25.83 | 26.22 | 26.22 | 160,700 |
Dec 26, 2023 | 25.13 | 26.40 | 24.90 | 25.92 | 25.92 | 268,600 |
Dec 22, 2023 | 25.38 | 25.66 | 24.83 | 25.07 | 25.07 | 170,400 |
Dec 21, 2023 | 25.48 | 25.68 | 24.54 | 25.09 | 25.09 | 272,700 |
Dec 20, 2023 | 25.16 | 26.12 | 24.40 | 25.00 | 25.00 | 304,300 |
Dec 19, 2023 | 24.03 | 25.45 | 24.03 | 25.35 | 25.35 | 230,200 |
Dec 18, 2023 | 23.49 | 24.02 | 23.16 | 23.88 | 23.88 | 268,200 |
Dec 15, 2023 | 23.92 | 23.92 | 23.22 | 23.45 | 23.45 | 962,200 |
Dec 14, 2023 | 23.23 | 23.97 | 22.62 | 23.46 | 23.46 | 372,800 |
Dec 13, 2023 | 20.61 | 22.40 | 20.19 | 22.37 | 22.37 | 680,000 |
Dec 12, 2023 | 20.79 | 20.84 | 20.13 | 20.15 | 20.15 | 326,600 |
Dec 11, 2023 | 20.75 | 20.87 | 20.44 | 20.76 | 20.76 | 214,200 |
Dec 08, 2023 | 21.00 | 21.44 | 20.70 | 20.73 | 20.73 | 233,000 |
Dec 07, 2023 | 20.65 | 21.00 | 19.99 | 20.98 | 20.98 | 197,900 |
Dec 06, 2023 | 20.77 | 21.23 | 20.40 | 20.58 | 20.58 | 249,900 |
Dec 05, 2023 | 20.39 | 20.74 | 19.87 | 20.54 | 20.54 | 284,900 |
Dec 04, 2023 | 19.63 | 20.62 | 19.50 | 20.54 | 20.54 | 322,700 |
Dec 01, 2023 | 18.57 | 19.68 | 18.25 | 19.67 | 19.67 | 318,200 |
Nov 30, 2023 | 18.34 | 18.70 | 17.86 | 18.53 | 18.53 | 1,383,100 |
Nov 29, 2023 | 18.49 | 19.20 | 18.06 | 18.19 | 18.19 | 211,000 |
Nov 28, 2023 | 18.01 | 18.72 | 17.80 | 18.23 | 18.23 | 195,300 |
Nov 27, 2023 | 17.38 | 18.06 | 17.34 | 18.02 | 18.02 | 275,100 |
Nov 24, 2023 | 17.93 | 18.12 | 17.59 | 17.64 | 17.64 | 80,800 |
Nov 22, 2023 | 17.94 | 18.09 | 17.63 | 18.01 | 18.01 | 135,300 |
Nov 21, 2023 | 18.17 | 18.47 | 17.56 | 17.76 | 17.76 | 359,400 |
Nov 20, 2023 | 17.43 | 18.31 | 17.20 | 18.29 | 18.29 | 257,700 |
Nov 17, 2023 | 17.45 | 17.56 | 17.12 | 17.42 | 17.42 | 224,900 |
Nov 16, 2023 | 18.13 | 18.52 | 17.15 | 17.18 | 17.18 | 289,600 |
Nov 15, 2023 | 17.16 | 18.23 | 17.16 | 18.12 | 18.12 | 372,600 |
Nov 14, 2023 | 17.01 | 17.79 | 16.58 | 17.07 | 17.07 | 400,300 |
Nov 13, 2023 | 15.77 | 16.45 | 15.63 | 16.24 | 16.24 | 229,900 |
Nov 10, 2023 | 15.91 | 16.23 | 15.78 | 16.03 | 16.03 | 413,000 |
Nov 09, 2023 | 16.30 | 16.45 | 15.78 | 16.00 | 16.00 | 299,600 |
Nov 08, 2023 | 16.79 | 16.83 | 15.85 | 16.19 | 16.19 | 418,700 |
Nov 07, 2023 | 15.65 | 17.23 | 15.65 | 16.89 | 16.89 | 761,600 |
Nov 06, 2023 | 14.08 | 14.52 | 13.64 | 14.48 | 14.48 | 538,000 |
Nov 03, 2023 | 14.09 | 14.65 | 13.90 | 14.04 | 14.04 | 467,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |