Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 29.60 | 29.81 | 28.98 | 29.20 | 29.20 | 90,500 |
Mar 26, 2024 | 30.10 | 30.46 | 29.27 | 29.28 | 29.28 | 79,700 |
Mar 25, 2024 | 28.12 | 30.25 | 27.88 | 30.10 | 30.10 | 103,100 |
Mar 22, 2024 | 28.33 | 28.60 | 27.32 | 27.70 | 27.70 | 35,800 |
Mar 21, 2024 | 27.62 | 28.25 | 27.62 | 28.14 | 28.14 | 63,100 |
Mar 20, 2024 | 27.64 | 27.94 | 27.33 | 27.55 | 27.55 | 86,300 |
Mar 19, 2024 | 27.43 | 28.15 | 27.39 | 27.52 | 27.52 | 51,100 |
Mar 18, 2024 | 27.80 | 28.53 | 27.31 | 27.39 | 27.39 | 92,100 |
Mar 15, 2024 | 27.31 | 28.00 | 27.05 | 27.68 | 27.68 | 111,300 |
Mar 14, 2024 | 27.00 | 27.95 | 26.58 | 27.57 | 27.57 | 60,400 |
Mar 13, 2024 | 25.98 | 27.00 | 25.61 | 26.90 | 26.90 | 86,900 |
Mar 12, 2024 | 25.30 | 26.25 | 24.77 | 26.14 | 26.14 | 59,500 |
Mar 11, 2024 | 24.42 | 25.48 | 24.21 | 25.06 | 25.06 | 160,800 |
Mar 08, 2024 | 24.35 | 26.60 | 23.83 | 24.68 | 24.68 | 245,200 |
Mar 07, 2024 | 20.07 | 20.11 | 19.70 | 19.85 | 19.85 | 18,700 |
Mar 06, 2024 | 20.46 | 20.46 | 19.87 | 19.91 | 19.91 | 13,100 |
Mar 05, 2024 | 20.31 | 20.41 | 19.80 | 20.28 | 20.28 | 11,600 |
Mar 04, 2024 | 20.30 | 20.60 | 20.17 | 20.19 | 20.19 | 15,100 |
Mar 01, 2024 | 20.53 | 20.84 | 20.23 | 20.25 | 20.25 | 13,200 |
Feb 29, 2024 | 20.60 | 20.96 | 20.34 | 20.88 | 20.88 | 16,600 |
Feb 28, 2024 | 20.25 | 20.68 | 20.06 | 20.18 | 20.18 | 15,500 |
Feb 27, 2024 | 20.99 | 21.52 | 20.19 | 20.50 | 20.50 | 27,600 |
Feb 26, 2024 | 20.19 | 21.19 | 20.19 | 20.93 | 20.93 | 13,400 |
Feb 23, 2024 | 20.56 | 20.75 | 20.42 | 20.42 | 20.42 | 13,300 |
Feb 22, 2024 | 20.61 | 20.84 | 20.48 | 20.69 | 20.69 | 13,900 |
Feb 21, 2024 | 20.67 | 21.00 | 20.40 | 20.70 | 20.70 | 16,300 |
Feb 20, 2024 | 20.85 | 21.03 | 20.65 | 20.83 | 20.83 | 16,000 |
Feb 16, 2024 | 21.64 | 21.90 | 21.03 | 21.26 | 21.26 | 44,000 |
Feb 15, 2024 | 21.50 | 21.99 | 21.03 | 21.91 | 21.91 | 23,500 |
Feb 14, 2024 | 19.92 | 21.41 | 19.62 | 21.39 | 21.39 | 46,600 |
Feb 13, 2024 | 19.74 | 20.42 | 19.38 | 19.45 | 19.45 | 72,400 |
Feb 12, 2024 | 20.27 | 20.76 | 20.00 | 20.57 | 20.57 | 28,300 |
Feb 09, 2024 | 19.60 | 19.66 | 18.94 | 19.66 | 19.66 | 26,700 |
Feb 08, 2024 | 19.30 | 19.92 | 18.92 | 19.64 | 19.64 | 19,100 |
Feb 07, 2024 | 19.48 | 19.88 | 18.78 | 19.17 | 19.17 | 94,800 |
Feb 06, 2024 | 18.83 | 19.55 | 18.83 | 19.55 | 19.55 | 27,000 |
Feb 05, 2024 | 18.78 | 19.05 | 18.55 | 18.85 | 18.85 | 21,400 |
Feb 02, 2024 | 19.09 | 19.61 | 18.37 | 19.12 | 19.12 | 21,100 |
Feb 01, 2024 | 19.14 | 19.59 | 18.78 | 19.48 | 19.48 | 27,000 |
Jan 31, 2024 | 19.55 | 19.83 | 19.03 | 19.14 | 19.14 | 36,400 |
Jan 30, 2024 | 20.06 | 20.06 | 19.37 | 19.45 | 19.45 | 22,400 |
Jan 29, 2024 | 19.59 | 20.26 | 19.57 | 20.26 | 20.26 | 13,500 |
Jan 26, 2024 | 20.49 | 20.49 | 19.57 | 19.70 | 19.70 | 16,100 |
Jan 25, 2024 | 20.12 | 20.30 | 19.77 | 20.29 | 20.29 | 29,000 |
Jan 24, 2024 | 20.01 | 20.01 | 19.29 | 19.71 | 19.71 | 20,900 |
Jan 23, 2024 | 19.89 | 19.91 | 19.43 | 19.82 | 19.82 | 18,000 |
Jan 22, 2024 | 18.72 | 19.70 | 18.49 | 19.66 | 19.66 | 39,800 |
Jan 19, 2024 | 19.09 | 19.09 | 18.50 | 18.70 | 18.70 | 23,300 |
Jan 18, 2024 | 18.30 | 19.32 | 18.15 | 18.99 | 18.99 | 45,100 |
Jan 17, 2024 | 17.50 | 18.52 | 17.50 | 18.28 | 18.28 | 51,600 |
Jan 16, 2024 | 17.99 | 18.23 | 17.23 | 17.92 | 17.92 | 62,800 |
Jan 12, 2024 | 18.82 | 18.82 | 17.45 | 17.94 | 17.94 | 70,800 |
Jan 11, 2024 | 19.28 | 19.88 | 18.33 | 18.50 | 18.50 | 70,200 |
Jan 10, 2024 | 19.24 | 19.64 | 19.20 | 19.40 | 19.40 | 52,800 |
Jan 09, 2024 | 19.45 | 19.87 | 19.38 | 19.42 | 19.42 | 23,700 |
Jan 08, 2024 | 19.48 | 20.24 | 19.06 | 19.93 | 19.93 | 32,500 |
Jan 05, 2024 | 19.73 | 20.03 | 19.50 | 19.68 | 19.68 | 52,600 |
Jan 04, 2024 | 20.11 | 20.25 | 19.77 | 19.98 | 19.98 | 29,100 |
Jan 03, 2024 | 20.58 | 21.34 | 20.00 | 20.15 | 20.15 | 29,600 |
Jan 02, 2024 | 21.40 | 21.83 | 20.88 | 21.34 | 21.34 | 25,700 |
Dec 29, 2023 | 22.15 | 22.15 | 21.42 | 21.50 | 21.50 | 15,400 |
Dec 28, 2023 | 22.45 | 23.01 | 22.04 | 22.15 | 22.15 | 25,900 |
Dec 27, 2023 | 22.26 | 23.00 | 22.16 | 22.74 | 22.74 | 28,800 |
Dec 26, 2023 | 21.48 | 22.20 | 21.31 | 22.13 | 22.13 | 17,000 |
Dec 22, 2023 | 21.58 | 22.36 | 21.40 | 21.69 | 21.69 | 30,700 |
Dec 21, 2023 | 21.44 | 21.68 | 21.01 | 21.17 | 21.17 | 43,300 |
Dec 20, 2023 | 20.75 | 21.93 | 20.59 | 20.74 | 20.74 | 48,800 |
Dec 19, 2023 | 20.31 | 21.33 | 19.85 | 20.95 | 20.95 | 37,400 |
Dec 18, 2023 | 20.10 | 20.87 | 19.98 | 20.16 | 20.16 | 41,100 |
Dec 15, 2023 | 21.41 | 21.41 | 19.55 | 20.10 | 20.10 | 90,700 |
Dec 14, 2023 | 20.99 | 21.52 | 20.79 | 21.08 | 21.08 | 44,000 |
Dec 13, 2023 | 20.15 | 20.79 | 19.38 | 20.75 | 20.75 | 38,100 |
Dec 12, 2023 | 20.36 | 20.55 | 19.33 | 20.04 | 20.04 | 33,300 |
Dec 11, 2023 | 20.76 | 21.00 | 20.24 | 20.53 | 20.53 | 24,800 |
Dec 08, 2023 | 20.75 | 21.00 | 20.35 | 20.95 | 20.95 | 9,900 |
Dec 07, 2023 | 20.32 | 20.90 | 19.70 | 20.80 | 20.80 | 16,000 |
Dec 06, 2023 | 20.83 | 20.97 | 20.21 | 20.39 | 20.39 | 32,600 |
Dec 05, 2023 | 20.86 | 21.00 | 20.45 | 20.78 | 20.78 | 15,100 |
Dec 04, 2023 | 20.54 | 21.00 | 20.51 | 20.89 | 20.89 | 17,600 |
Dec 01, 2023 | 20.00 | 20.93 | 19.97 | 20.75 | 20.75 | 17,100 |
Nov 30, 2023 | 19.97 | 20.24 | 19.61 | 20.00 | 20.00 | 35,800 |
Nov 29, 2023 | 19.61 | 20.12 | 19.50 | 19.62 | 19.62 | 17,700 |
Nov 28, 2023 | 19.76 | 19.90 | 19.29 | 19.40 | 19.40 | 9,700 |
Nov 27, 2023 | 20.40 | 20.40 | 19.73 | 19.96 | 19.96 | 34,700 |
Nov 24, 2023 | 20.00 | 20.38 | 19.93 | 20.26 | 20.26 | 5,300 |
Nov 22, 2023 | 20.11 | 20.23 | 20.02 | 20.16 | 20.16 | 7,100 |
Nov 21, 2023 | 20.00 | 20.16 | 19.41 | 19.85 | 19.85 | 25,600 |
Nov 20, 2023 | 20.91 | 20.91 | 19.93 | 20.22 | 20.22 | 18,000 |
Nov 17, 2023 | 20.73 | 21.51 | 20.67 | 20.91 | 20.91 | 33,800 |
Nov 16, 2023 | 21.19 | 21.19 | 19.92 | 20.37 | 20.37 | 23,700 |
Nov 15, 2023 | 20.77 | 21.60 | 20.51 | 21.01 | 21.01 | 31,400 |
Nov 14, 2023 | 19.04 | 21.24 | 18.88 | 21.00 | 21.00 | 45,900 |
Nov 13, 2023 | 18.34 | 19.16 | 18.10 | 18.79 | 18.79 | 17,200 |
Nov 10, 2023 | 18.91 | 19.15 | 18.41 | 19.00 | 19.00 | 15,700 |
Nov 09, 2023 | 19.18 | 19.36 | 18.45 | 18.60 | 18.60 | 22,800 |
Nov 08, 2023 | 19.31 | 19.89 | 18.04 | 19.10 | 19.10 | 26,100 |
Nov 07, 2023 | 19.62 | 19.62 | 18.50 | 18.96 | 18.96 | 20,000 |
Nov 06, 2023 | 19.48 | 19.48 | 18.70 | 18.98 | 18.98 | 15,900 |
Nov 03, 2023 | 17.52 | 19.66 | 17.27 | 19.35 | 19.35 | 51,700 |
Nov 02, 2023 | 17.40 | 17.76 | 17.13 | 17.40 | 17.40 | 25,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |