Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 18.50 | 18.94 | 18.45 | 18.56 | 18.56 | 22,100 |
Mar 27, 2024 | 17.91 | 18.63 | 17.86 | 18.55 | 18.55 | 28,400 |
Mar 26, 2024 | 17.67 | 18.05 | 17.51 | 17.87 | 17.87 | 36,100 |
Mar 25, 2024 | 18.26 | 18.33 | 17.50 | 17.64 | 17.64 | 41,800 |
Mar 22, 2024 | 18.50 | 18.67 | 17.76 | 18.27 | 18.27 | 36,700 |
Mar 21, 2024 | 18.44 | 18.78 | 18.18 | 18.50 | 18.50 | 47,600 |
Mar 20, 2024 | 17.94 | 18.54 | 17.67 | 18.47 | 18.47 | 47,800 |
Mar 19, 2024 | 17.46 | 18.15 | 17.46 | 18.02 | 18.02 | 35,300 |
Mar 18, 2024 | 17.82 | 18.12 | 17.50 | 17.73 | 17.73 | 57,300 |
Mar 15, 2024 | 17.82 | 18.23 | 17.67 | 17.92 | 17.92 | 64,200 |
Mar 14, 2024 | 17.95 | 18.46 | 17.76 | 17.99 | 17.99 | 64,600 |
Mar 13, 2024 | 18.47 | 18.82 | 18.00 | 18.04 | 18.04 | 44,200 |
Mar 12, 2024 | 18.57 | 18.73 | 18.48 | 18.66 | 18.66 | 73,400 |
Mar 11, 2024 | 18.58 | 19.01 | 18.40 | 18.60 | 18.60 | 64,600 |
Mar 08, 2024 | 18.95 | 19.35 | 18.65 | 18.89 | 18.89 | 37,100 |
Mar 07, 2024 | 18.67 | 19.01 | 18.59 | 18.79 | 18.79 | 34,700 |
Mar 06, 2024 | 18.14 | 18.65 | 17.20 | 18.65 | 18.65 | 116,100 |
Mar 05, 2024 | 18.03 | 18.10 | 17.59 | 18.03 | 18.03 | 136,200 |
Mar 04, 2024 | 18.62 | 18.76 | 17.69 | 18.46 | 18.46 | 62,800 |
Mar 01, 2024 | 18.80 | 18.88 | 18.13 | 18.60 | 18.60 | 22,400 |
Feb 29, 2024 | 19.36 | 19.36 | 18.69 | 18.90 | 18.90 | 84,600 |
Feb 28, 2024 | 18.31 | 19.18 | 18.31 | 18.99 | 18.99 | 52,900 |
Feb 27, 2024 | 18.48 | 19.22 | 18.01 | 18.78 | 18.78 | 57,400 |
Feb 26, 2024 | 20.00 | 20.49 | 18.23 | 18.65 | 18.65 | 87,500 |
Feb 23, 2024 | 21.90 | 21.90 | 20.19 | 20.49 | 20.49 | 48,000 |
Feb 22, 2024 | 21.62 | 21.74 | 20.83 | 21.35 | 21.35 | 17,100 |
Feb 21, 2024 | 22.17 | 22.50 | 21.45 | 21.72 | 21.72 | 20,400 |
Feb 20, 2024 | 21.38 | 22.12 | 21.38 | 21.98 | 21.98 | 14,700 |
Feb 16, 2024 | 22.40 | 22.88 | 21.77 | 21.84 | 21.84 | 21,900 |
Feb 15, 2024 | 21.14 | 22.31 | 20.94 | 22.31 | 22.31 | 33,000 |
Feb 14, 2024 | 20.46 | 21.20 | 20.45 | 21.12 | 21.12 | 15,900 |
Feb 13, 2024 | 21.44 | 21.94 | 20.01 | 20.21 | 20.21 | 23,700 |
Feb 12, 2024 | 22.30 | 22.70 | 21.90 | 22.26 | 22.26 | 22,800 |
Feb 09, 2024 | 21.98 | 22.78 | 21.88 | 22.36 | 22.36 | 24,700 |
Feb 08, 2024 | 21.70 | 22.70 | 21.70 | 22.14 | 22.14 | 15,400 |
Feb 07, 2024 | 21.50 | 22.34 | 21.41 | 21.98 | 21.98 | 61,900 |
Feb 06, 2024 | 22.11 | 22.11 | 20.72 | 21.33 | 21.33 | 20,200 |
Feb 05, 2024 | 22.77 | 23.10 | 21.14 | 21.23 | 21.23 | 19,100 |
Feb 02, 2024 | 23.16 | 24.09 | 23.05 | 23.30 | 23.30 | 12,900 |
Feb 01, 2024 | 23.32 | 23.95 | 22.40 | 23.32 | 23.32 | 14,300 |
Jan 31, 2024 | 24.55 | 24.66 | 23.12 | 23.12 | 23.12 | 18,600 |
Jan 30, 2024 | 24.12 | 24.90 | 24.06 | 24.49 | 24.49 | 8,200 |
Jan 29, 2024 | 23.43 | 24.54 | 23.43 | 24.53 | 24.53 | 15,700 |
Jan 26, 2024 | 23.17 | 23.72 | 22.52 | 23.52 | 23.52 | 11,500 |
Jan 25, 2024 | 23.75 | 23.75 | 22.79 | 22.79 | 22.79 | 9,300 |
Jan 24, 2024 | 24.47 | 24.52 | 22.85 | 23.05 | 23.05 | 18,000 |
Jan 23, 2024 | 24.09 | 24.09 | 23.08 | 23.92 | 23.92 | 14,900 |
Jan 22, 2024 | 22.75 | 24.03 | 22.73 | 23.80 | 23.80 | 19,300 |
Jan 19, 2024 | 22.69 | 23.05 | 22.24 | 22.57 | 22.57 | 13,400 |
Jan 18, 2024 | 22.15 | 22.88 | 22.15 | 22.43 | 22.43 | 13,500 |
Jan 17, 2024 | 20.81 | 22.38 | 20.73 | 22.35 | 22.35 | 25,500 |
Jan 16, 2024 | 21.58 | 21.58 | 21.07 | 21.44 | 21.44 | 22,600 |
Jan 12, 2024 | 22.15 | 23.45 | 21.86 | 22.02 | 22.02 | 28,000 |
Jan 11, 2024 | 22.19 | 23.07 | 21.31 | 21.58 | 21.58 | 21,000 |
Jan 10, 2024 | 23.74 | 24.02 | 21.41 | 22.38 | 22.38 | 23,800 |
Jan 09, 2024 | 23.41 | 23.41 | 22.06 | 22.14 | 22.14 | 17,700 |
Jan 08, 2024 | 23.39 | 24.12 | 23.34 | 23.90 | 23.90 | 16,000 |
Jan 05, 2024 | 24.08 | 24.77 | 23.15 | 23.81 | 23.81 | 57,800 |
Jan 04, 2024 | 23.80 | 25.30 | 23.40 | 24.23 | 24.23 | 58,200 |
Jan 03, 2024 | 25.34 | 25.99 | 23.66 | 23.81 | 23.81 | 39,600 |
Jan 02, 2024 | 27.15 | 27.15 | 25.24 | 25.43 | 25.43 | 30,600 |
Dec 29, 2023 | 27.56 | 28.37 | 26.73 | 27.00 | 27.00 | 56,000 |
Dec 28, 2023 | 27.25 | 28.66 | 26.07 | 27.95 | 27.95 | 30,000 |
Dec 27, 2023 | 25.73 | 27.49 | 25.64 | 27.38 | 27.38 | 28,600 |
Dec 26, 2023 | 24.76 | 25.74 | 24.52 | 25.43 | 25.43 | 20,600 |
Dec 22, 2023 | 24.02 | 25.44 | 23.88 | 25.22 | 25.22 | 28,700 |
Dec 21, 2023 | 24.01 | 25.08 | 23.52 | 23.98 | 23.98 | 37,600 |
Dec 20, 2023 | 24.78 | 25.40 | 23.68 | 23.85 | 23.85 | 50,700 |
Dec 19, 2023 | 24.36 | 25.12 | 23.81 | 24.54 | 24.54 | 49,300 |
Dec 18, 2023 | 25.12 | 25.19 | 23.86 | 24.35 | 24.35 | 25,300 |
Dec 15, 2023 | 26.04 | 26.04 | 24.47 | 25.11 | 25.11 | 66,000 |
Dec 14, 2023 | 25.00 | 26.35 | 24.98 | 25.74 | 25.74 | 53,900 |
Dec 13, 2023 | 24.10 | 25.00 | 23.33 | 24.86 | 24.86 | 58,500 |
Dec 12, 2023 | 23.61 | 24.14 | 23.55 | 23.90 | 23.90 | 12,700 |
Dec 11, 2023 | 23.84 | 24.51 | 23.44 | 24.06 | 24.06 | 27,500 |
Dec 08, 2023 | 24.60 | 24.63 | 23.52 | 23.81 | 23.81 | 36,500 |
Dec 07, 2023 | 23.75 | 24.60 | 23.65 | 24.60 | 24.60 | 28,000 |
Dec 06, 2023 | 23.44 | 24.44 | 23.10 | 23.38 | 23.38 | 29,100 |
Dec 05, 2023 | 22.76 | 23.52 | 22.45 | 23.31 | 23.31 | 26,100 |
Dec 04, 2023 | 22.01 | 23.00 | 22.01 | 22.80 | 22.80 | 27,200 |
Dec 01, 2023 | 21.64 | 22.57 | 21.54 | 22.33 | 22.33 | 39,500 |
Nov 30, 2023 | 21.47 | 21.47 | 20.96 | 21.21 | 21.21 | 31,600 |
Nov 29, 2023 | 22.20 | 22.68 | 21.17 | 21.54 | 21.54 | 40,300 |
Nov 28, 2023 | 20.81 | 22.33 | 20.81 | 21.89 | 21.89 | 34,600 |
Nov 27, 2023 | 20.46 | 21.46 | 20.40 | 21.17 | 21.17 | 21,900 |
Nov 24, 2023 | 20.78 | 21.01 | 20.34 | 20.45 | 20.45 | 7,200 |
Nov 22, 2023 | 21.12 | 21.32 | 20.83 | 20.97 | 20.97 | 24,900 |
Nov 21, 2023 | 21.03 | 21.15 | 20.49 | 20.88 | 20.88 | 25,000 |
Nov 20, 2023 | 21.36 | 21.67 | 21.09 | 21.34 | 21.34 | 33,000 |
Nov 17, 2023 | 21.14 | 21.36 | 20.81 | 21.07 | 21.07 | 26,000 |
Nov 16, 2023 | 21.16 | 21.16 | 20.60 | 20.89 | 20.89 | 25,900 |
Nov 15, 2023 | 20.50 | 21.56 | 20.50 | 21.12 | 21.12 | 46,900 |
Nov 14, 2023 | 21.00 | 21.41 | 19.90 | 20.50 | 20.50 | 71,800 |
Nov 13, 2023 | 19.00 | 20.33 | 18.80 | 20.17 | 20.17 | 36,400 |
Nov 10, 2023 | 19.89 | 19.89 | 18.98 | 19.18 | 19.18 | 31,400 |
Nov 09, 2023 | 19.34 | 19.34 | 18.70 | 19.01 | 19.01 | 27,000 |
Nov 08, 2023 | 19.78 | 19.87 | 18.69 | 19.31 | 19.31 | 27,800 |
Nov 07, 2023 | 19.64 | 20.14 | 19.46 | 19.90 | 19.90 | 25,300 |
Nov 06, 2023 | 19.76 | 21.20 | 19.02 | 20.14 | 20.14 | 62,200 |
Nov 03, 2023 | 16.92 | 19.48 | 16.70 | 19.45 | 19.45 | 82,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |