Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 23.18 | 24.19 | 22.71 | 23.80 | 23.80 | 1,058,400 |
Mar 27, 2024 | 21.79 | 23.25 | 21.69 | 23.07 | 23.07 | 1,191,000 |
Mar 26, 2024 | 22.67 | 22.96 | 21.42 | 21.44 | 21.44 | 1,248,900 |
Mar 25, 2024 | 22.58 | 22.79 | 22.40 | 22.44 | 22.44 | 825,500 |
Mar 22, 2024 | 22.81 | 22.98 | 22.49 | 22.58 | 22.58 | 1,077,000 |
Mar 21, 2024 | 23.39 | 23.63 | 22.83 | 22.88 | 22.88 | 1,449,900 |
Mar 20, 2024 | 22.32 | 23.17 | 22.17 | 23.03 | 23.03 | 1,085,500 |
Mar 19, 2024 | 21.78 | 22.46 | 21.72 | 22.22 | 22.22 | 996,100 |
Mar 18, 2024 | 23.37 | 23.55 | 21.88 | 21.92 | 21.92 | 1,873,100 |
Mar 15, 2024 | 22.58 | 23.73 | 22.43 | 23.52 | 23.52 | 3,569,900 |
Mar 14, 2024 | 23.53 | 23.80 | 22.34 | 22.65 | 22.65 | 1,107,800 |
Mar 13, 2024 | 23.68 | 24.21 | 23.08 | 23.76 | 23.76 | 1,075,800 |
Mar 12, 2024 | 23.77 | 24.08 | 23.05 | 23.86 | 23.86 | 1,483,600 |
Mar 11, 2024 | 24.51 | 24.85 | 23.29 | 23.57 | 23.57 | 1,074,600 |
Mar 08, 2024 | 23.76 | 25.16 | 23.67 | 24.57 | 24.57 | 1,674,100 |
Mar 07, 2024 | 23.82 | 24.51 | 23.42 | 23.47 | 23.47 | 892,000 |
Mar 06, 2024 | 23.35 | 23.99 | 23.16 | 23.75 | 23.75 | 882,200 |
Mar 05, 2024 | 23.19 | 23.68 | 22.83 | 22.94 | 22.94 | 604,800 |
Mar 04, 2024 | 23.98 | 23.99 | 22.63 | 23.30 | 23.30 | 1,331,700 |
Mar 01, 2024 | 23.66 | 24.53 | 23.58 | 23.71 | 23.71 | 1,538,800 |
Feb 29, 2024 | 24.52 | 24.88 | 22.91 | 23.44 | 23.44 | 1,258,100 |
Feb 28, 2024 | 24.11 | 25.34 | 23.69 | 23.88 | 23.88 | 1,193,400 |
Feb 27, 2024 | 24.59 | 24.86 | 24.01 | 24.41 | 24.41 | 1,494,900 |
Feb 26, 2024 | 23.11 | 24.45 | 23.10 | 24.38 | 24.38 | 867,800 |
Feb 23, 2024 | 22.67 | 23.51 | 22.67 | 23.13 | 23.13 | 870,500 |
Feb 22, 2024 | 22.19 | 22.89 | 22.09 | 22.71 | 22.71 | 720,100 |
Feb 21, 2024 | 22.68 | 22.89 | 21.88 | 22.23 | 22.23 | 937,600 |
Feb 20, 2024 | 22.37 | 23.66 | 22.26 | 22.87 | 22.87 | 1,239,100 |
Feb 16, 2024 | 22.41 | 22.84 | 22.25 | 22.47 | 22.47 | 919,600 |
Feb 15, 2024 | 22.34 | 22.86 | 22.00 | 22.67 | 22.67 | 1,041,500 |
Feb 14, 2024 | 21.53 | 22.20 | 21.22 | 21.99 | 21.99 | 810,000 |
Feb 13, 2024 | 21.79 | 21.94 | 20.87 | 21.22 | 21.22 | 1,297,600 |
Feb 12, 2024 | 22.19 | 22.81 | 22.16 | 22.69 | 22.69 | 1,308,500 |
Feb 09, 2024 | 22.16 | 22.56 | 21.92 | 22.10 | 22.10 | 962,900 |
Feb 08, 2024 | 22.33 | 22.69 | 21.97 | 22.00 | 22.00 | 1,136,700 |
Feb 07, 2024 | 22.58 | 22.77 | 22.13 | 22.28 | 22.28 | 1,088,000 |
Feb 06, 2024 | 21.28 | 22.70 | 21.08 | 22.63 | 22.63 | 1,019,000 |
Feb 05, 2024 | 20.27 | 21.47 | 20.08 | 21.29 | 21.29 | 1,300,600 |
Feb 02, 2024 | 20.83 | 21.08 | 20.56 | 20.59 | 20.59 | 874,300 |
Feb 01, 2024 | 20.59 | 21.92 | 20.51 | 21.24 | 21.24 | 1,138,300 |
Jan 31, 2024 | 19.75 | 21.09 | 19.60 | 20.49 | 20.49 | 1,466,000 |
Jan 30, 2024 | 20.88 | 21.32 | 19.95 | 20.32 | 20.32 | 1,484,100 |
Jan 29, 2024 | 20.23 | 21.20 | 19.86 | 21.10 | 21.10 | 893,900 |
Jan 26, 2024 | 19.97 | 20.37 | 19.59 | 20.22 | 20.22 | 1,491,400 |
Jan 25, 2024 | 19.99 | 20.15 | 19.58 | 19.85 | 19.85 | 1,476,600 |
Jan 24, 2024 | 21.26 | 21.26 | 19.59 | 19.71 | 19.71 | 3,382,000 |
Jan 23, 2024 | 21.18 | 21.27 | 20.62 | 21.23 | 21.23 | 898,100 |
Jan 22, 2024 | 20.90 | 21.27 | 20.33 | 20.85 | 20.85 | 879,500 |
Jan 19, 2024 | 21.38 | 21.38 | 20.56 | 20.68 | 20.68 | 811,500 |
Jan 18, 2024 | 21.85 | 21.85 | 21.23 | 21.31 | 21.31 | 695,600 |
Jan 17, 2024 | 22.00 | 22.26 | 21.44 | 21.65 | 21.65 | 845,300 |
Jan 16, 2024 | 22.06 | 22.44 | 21.81 | 22.36 | 22.36 | 1,145,700 |
Jan 12, 2024 | 22.54 | 22.96 | 22.10 | 22.24 | 22.24 | 677,800 |
Jan 11, 2024 | 22.28 | 22.76 | 21.80 | 22.19 | 22.19 | 1,521,600 |
Jan 10, 2024 | 22.60 | 22.85 | 22.38 | 22.60 | 22.60 | 1,015,900 |
Jan 09, 2024 | 22.46 | 23.04 | 22.28 | 22.64 | 22.64 | 1,506,400 |
Jan 08, 2024 | 21.70 | 22.80 | 21.36 | 22.79 | 22.79 | 1,408,400 |
Jan 05, 2024 | 20.86 | 21.52 | 20.46 | 21.49 | 21.49 | 1,199,500 |
Jan 04, 2024 | 21.00 | 21.32 | 20.87 | 21.08 | 21.08 | 915,700 |
Jan 03, 2024 | 21.81 | 21.88 | 20.62 | 21.05 | 21.05 | 1,273,700 |
Jan 02, 2024 | 21.26 | 22.36 | 21.02 | 21.86 | 21.86 | 1,254,400 |
Dec 29, 2023 | 21.50 | 21.78 | 21.00 | 21.61 | 21.61 | 794,700 |
Dec 28, 2023 | 21.51 | 21.84 | 21.29 | 21.59 | 21.59 | 1,404,900 |
Dec 27, 2023 | 21.40 | 21.68 | 21.30 | 21.67 | 21.67 | 708,200 |
Dec 26, 2023 | 21.22 | 21.57 | 21.04 | 21.33 | 21.33 | 952,500 |
Dec 22, 2023 | 20.78 | 21.54 | 20.70 | 20.94 | 20.94 | 2,252,800 |
Dec 21, 2023 | 20.12 | 20.23 | 19.75 | 20.15 | 20.15 | 1,221,100 |
Dec 20, 2023 | 20.42 | 21.00 | 19.66 | 19.70 | 19.70 | 1,602,800 |
Dec 19, 2023 | 19.89 | 20.53 | 19.70 | 20.46 | 20.46 | 2,728,600 |
Dec 18, 2023 | 20.58 | 20.62 | 19.60 | 19.67 | 19.67 | 2,186,900 |
Dec 15, 2023 | 20.22 | 20.90 | 19.51 | 20.77 | 20.77 | 7,065,300 |
Dec 14, 2023 | 19.29 | 20.01 | 19.00 | 19.88 | 19.88 | 2,531,600 |
Dec 13, 2023 | 17.70 | 18.66 | 17.44 | 18.64 | 18.64 | 2,426,300 |
Dec 12, 2023 | 17.84 | 18.12 | 17.28 | 17.67 | 17.67 | 3,498,300 |
Dec 11, 2023 | 17.64 | 18.32 | 15.21 | 17.94 | 17.94 | 7,277,400 |
Dec 08, 2023 | 16.85 | 17.00 | 16.51 | 16.65 | 16.65 | 1,455,400 |
Dec 07, 2023 | 16.68 | 16.94 | 16.62 | 16.80 | 16.80 | 2,015,300 |
Dec 06, 2023 | 16.97 | 17.30 | 16.62 | 16.73 | 16.73 | 1,609,800 |
Dec 05, 2023 | 16.46 | 16.95 | 16.31 | 16.77 | 16.77 | 804,400 |
Dec 04, 2023 | 16.58 | 17.02 | 16.48 | 16.70 | 16.70 | 1,062,000 |
Dec 01, 2023 | 16.70 | 16.77 | 16.25 | 16.57 | 16.57 | 1,224,400 |
Nov 30, 2023 | 16.51 | 16.91 | 16.37 | 16.65 | 16.65 | 2,091,800 |
Nov 29, 2023 | 15.73 | 16.42 | 15.61 | 16.30 | 16.30 | 1,327,400 |
Nov 28, 2023 | 15.45 | 15.70 | 15.06 | 15.66 | 15.66 | 911,100 |
Nov 27, 2023 | 15.53 | 15.61 | 15.03 | 15.48 | 15.48 | 956,700 |
Nov 24, 2023 | 15.29 | 15.75 | 15.29 | 15.50 | 15.50 | 592,400 |
Nov 22, 2023 | 15.51 | 15.53 | 15.13 | 15.36 | 15.36 | 680,100 |
Nov 21, 2023 | 15.50 | 15.74 | 14.97 | 15.33 | 15.33 | 906,800 |
Nov 20, 2023 | 15.32 | 15.90 | 15.05 | 15.42 | 15.42 | 775,600 |
Nov 17, 2023 | 14.99 | 15.35 | 14.81 | 15.27 | 15.27 | 1,039,800 |
Nov 16, 2023 | 15.00 | 15.07 | 14.50 | 14.81 | 14.81 | 1,396,800 |
Nov 15, 2023 | 14.57 | 15.62 | 14.57 | 15.06 | 15.06 | 1,331,200 |
Nov 14, 2023 | 14.69 | 15.01 | 14.53 | 14.70 | 14.70 | 1,617,700 |
Nov 13, 2023 | 13.38 | 13.89 | 13.14 | 13.86 | 13.86 | 1,900,200 |
Nov 10, 2023 | 13.61 | 13.73 | 13.19 | 13.55 | 13.55 | 846,800 |
Nov 09, 2023 | 14.24 | 14.24 | 13.38 | 13.48 | 13.48 | 727,600 |
Nov 08, 2023 | 14.69 | 14.69 | 13.94 | 14.10 | 14.10 | 736,700 |
Nov 07, 2023 | 14.55 | 14.74 | 14.29 | 14.62 | 14.62 | 839,100 |
Nov 06, 2023 | 14.83 | 14.83 | 14.09 | 14.40 | 14.40 | 1,029,700 |
Nov 03, 2023 | 14.92 | 15.84 | 14.43 | 14.80 | 14.80 | 1,733,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |