Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 20.54 | 21.25 | 20.39 | 21.20 | 21.20 | 432,000 |
Mar 26, 2024 | 20.74 | 20.74 | 20.30 | 20.38 | 20.38 | 228,800 |
Mar 25, 2024 | 20.88 | 20.92 | 20.64 | 20.66 | 20.66 | 170,100 |
Mar 22, 2024 | 20.84 | 21.12 | 20.69 | 20.80 | 20.80 | 364,900 |
Mar 21, 2024 | 21.61 | 21.61 | 20.85 | 20.92 | 20.92 | 183,800 |
Mar 20, 2024 | 21.57 | 21.60 | 21.25 | 21.41 | 21.41 | 214,400 |
Mar 19, 2024 | 21.54 | 21.72 | 21.38 | 21.65 | 21.65 | 150,700 |
Mar 18, 2024 | 21.71 | 21.99 | 21.53 | 21.60 | 21.60 | 280,200 |
Mar 15, 2024 | 21.05 | 21.67 | 21.05 | 21.66 | 21.66 | 620,900 |
Mar 14, 2024 | 21.42 | 21.56 | 21.13 | 21.20 | 21.20 | 280,400 |
Mar 13, 2024 | 21.50 | 21.88 | 21.35 | 21.45 | 21.45 | 466,700 |
Mar 12, 2024 | 21.05 | 21.68 | 20.84 | 21.50 | 21.50 | 634,800 |
Mar 11, 2024 | 21.15 | 21.36 | 20.95 | 21.05 | 21.05 | 307,700 |
Mar 08, 2024 | 21.07 | 21.41 | 21.07 | 21.22 | 21.22 | 264,900 |
Mar 07, 2024 | 21.42 | 21.59 | 21.01 | 21.07 | 21.07 | 220,800 |
Mar 06, 2024 | 21.74 | 21.90 | 21.10 | 21.29 | 21.29 | 341,300 |
Mar 05, 2024 | 21.75 | 21.86 | 21.21 | 21.41 | 21.41 | 423,000 |
Mar 04, 2024 | 22.72 | 22.82 | 21.83 | 21.91 | 21.91 | 558,600 |
Mar 01, 2024 | 22.84 | 22.91 | 22.67 | 22.82 | 22.82 | 254,300 |
Feb 29, 2024 | 22.98 | 23.11 | 22.83 | 22.92 | 22.92 | 249,500 |
Feb 28, 2024 | 22.72 | 22.95 | 22.61 | 22.78 | 22.78 | 308,200 |
Feb 27, 2024 | 22.96 | 23.02 | 22.70 | 22.85 | 22.85 | 331,100 |
Feb 26, 2024 | 22.93 | 23.26 | 22.91 | 22.92 | 22.92 | 347,400 |
Feb 23, 2024 | 22.78 | 23.21 | 22.72 | 23.04 | 23.04 | 326,300 |
Feb 22, 2024 | 23.03 | 23.17 | 22.53 | 22.71 | 22.71 | 452,500 |
Feb 21, 2024 | 23.53 | 24.32 | 21.94 | 22.78 | 22.78 | 617,900 |
Feb 20, 2024 | 24.10 | 24.17 | 23.46 | 23.59 | 23.59 | 542,800 |
Feb 16, 2024 | 24.30 | 24.59 | 24.17 | 24.31 | 24.31 | 280,700 |
Feb 15, 2024 | 24.68 | 24.73 | 24.34 | 24.40 | 24.40 | 441,600 |
Feb 14, 2024 | 24.21 | 24.70 | 24.15 | 24.58 | 24.58 | 291,100 |
Feb 13, 2024 | 24.13 | 24.43 | 23.97 | 23.97 | 23.97 | 320,100 |
Feb 12, 2024 | 24.92 | 24.92 | 24.54 | 24.87 | 24.87 | 332,000 |
Feb 09, 2024 | 24.55 | 24.98 | 24.45 | 24.73 | 24.73 | 541,400 |
Feb 08, 2024 | 24.57 | 24.79 | 24.36 | 24.39 | 24.39 | 360,000 |
Feb 07, 2024 | 24.44 | 24.83 | 24.36 | 24.57 | 24.57 | 167,200 |
Feb 06, 2024 | 24.50 | 24.84 | 24.40 | 24.46 | 24.46 | 162,500 |
Feb 05, 2024 | 24.63 | 24.63 | 24.18 | 24.37 | 24.37 | 213,700 |
Feb 02, 2024 | 24.89 | 25.05 | 24.55 | 24.66 | 24.66 | 129,800 |
Feb 01, 2024 | 24.76 | 25.18 | 24.69 | 24.99 | 24.99 | 168,100 |
Jan 31, 2024 | 25.22 | 25.25 | 24.61 | 24.63 | 24.63 | 169,400 |
Jan 30, 2024 | 25.54 | 25.60 | 25.25 | 25.28 | 25.28 | 105,200 |
Jan 29, 2024 | 25.19 | 25.69 | 25.10 | 25.68 | 25.68 | 160,100 |
Jan 26, 2024 | 25.22 | 25.40 | 25.03 | 25.19 | 25.19 | 168,400 |
Jan 25, 2024 | 25.80 | 25.80 | 25.11 | 25.12 | 25.12 | 130,300 |
Jan 24, 2024 | 25.94 | 25.94 | 25.41 | 25.55 | 25.55 | 192,900 |
Jan 23, 2024 | 25.96 | 25.96 | 25.59 | 25.81 | 25.81 | 138,100 |
Jan 22, 2024 | 25.57 | 25.94 | 25.47 | 25.76 | 25.76 | 155,300 |
Jan 19, 2024 | 25.54 | 25.54 | 24.95 | 25.28 | 25.28 | 144,600 |
Jan 18, 2024 | 25.76 | 25.76 | 25.23 | 25.41 | 25.41 | 146,900 |
Jan 17, 2024 | 25.12 | 25.48 | 24.87 | 25.48 | 25.48 | 172,900 |
Jan 16, 2024 | 25.49 | 25.82 | 25.16 | 25.31 | 25.31 | 171,300 |
Jan 12, 2024 | 25.57 | 25.79 | 25.20 | 25.69 | 25.69 | 184,400 |
Jan 11, 2024 | 25.60 | 25.63 | 24.99 | 25.27 | 25.27 | 343,100 |
Jan 10, 2024 | 25.03 | 25.55 | 25.03 | 25.39 | 25.39 | 338,300 |
Jan 09, 2024 | 25.05 | 25.20 | 24.79 | 25.04 | 25.04 | 328,300 |
Jan 08, 2024 | 24.90 | 25.29 | 24.87 | 25.24 | 25.24 | 469,300 |
Jan 05, 2024 | 25.97 | 26.21 | 24.76 | 24.79 | 24.79 | 441,000 |
Jan 04, 2024 | 25.08 | 25.42 | 24.66 | 24.89 | 24.89 | 434,200 |
Jan 03, 2024 | 25.63 | 25.74 | 25.01 | 25.08 | 25.08 | 300,800 |
Jan 02, 2024 | 26.54 | 26.99 | 25.72 | 26.00 | 26.00 | 392,100 |
Dec 29, 2023 | 27.38 | 27.67 | 27.00 | 27.01 | 27.01 | 173,400 |
Dec 28, 2023 | 27.90 | 27.98 | 27.43 | 27.48 | 27.48 | 164,800 |
Dec 27, 2023 | 27.82 | 28.06 | 27.82 | 28.02 | 28.02 | 153,900 |
Dec 26, 2023 | 27.86 | 28.03 | 27.65 | 27.99 | 27.99 | 164,200 |
Dec 22, 2023 | 27.37 | 27.82 | 27.28 | 27.81 | 27.81 | 146,700 |
Dec 21, 2023 | 27.12 | 27.28 | 26.93 | 27.22 | 27.22 | 177,800 |
Dec 20, 2023 | 27.12 | 27.55 | 26.96 | 27.00 | 27.00 | 195,800 |
Dec 19, 2023 | 26.96 | 27.26 | 26.66 | 27.09 | 27.09 | 628,600 |
Dec 18, 2023 | 26.87 | 27.20 | 26.43 | 26.83 | 26.83 | 605,400 |
Dec 15, 2023 | 28.21 | 28.25 | 26.62 | 26.85 | 26.85 | 911,000 |
Dec 14, 2023 | 27.76 | 28.19 | 27.65 | 28.06 | 28.06 | 798,700 |
Dec 13, 2023 | 26.89 | 27.72 | 26.89 | 27.70 | 27.70 | 631,000 |
Dec 12, 2023 | 26.87 | 27.21 | 26.63 | 26.98 | 26.98 | 153,300 |
Dec 11, 2023 | 27.15 | 27.50 | 26.80 | 26.95 | 26.95 | 215,200 |
Dec 08, 2023 | 25.95 | 27.16 | 25.93 | 27.15 | 27.15 | 326,900 |
Dec 07, 2023 | 26.09 | 26.42 | 25.97 | 26.13 | 26.13 | 167,000 |
Dec 06, 2023 | 26.47 | 26.81 | 26.05 | 26.18 | 26.18 | 250,900 |
Dec 05, 2023 | 26.24 | 26.74 | 26.08 | 26.66 | 26.66 | 200,000 |
Dec 04, 2023 | 26.04 | 26.67 | 25.80 | 26.26 | 26.26 | 438,100 |
Dec 01, 2023 | 26.08 | 26.69 | 26.08 | 26.44 | 26.44 | 186,200 |
Nov 30, 2023 | 26.47 | 26.54 | 25.88 | 26.15 | 26.15 | 170,000 |
Nov 29, 2023 | 25.88 | 26.67 | 25.88 | 26.47 | 26.47 | 175,300 |
Nov 28, 2023 | 25.45 | 26.10 | 25.45 | 25.62 | 25.62 | 175,700 |
Nov 27, 2023 | 25.31 | 25.66 | 25.12 | 25.51 | 25.51 | 151,100 |
Nov 24, 2023 | 24.92 | 25.45 | 24.92 | 25.43 | 25.43 | 76,600 |
Nov 22, 2023 | 25.20 | 25.31 | 24.79 | 24.92 | 24.92 | 85,500 |
Nov 21, 2023 | 25.10 | 25.22 | 24.87 | 24.96 | 24.96 | 77,000 |
Nov 20, 2023 | 25.19 | 25.60 | 25.19 | 25.30 | 25.30 | 58,600 |
Nov 17, 2023 | 25.32 | 25.48 | 25.06 | 25.28 | 25.28 | 112,100 |
Nov 16, 2023 | 25.16 | 25.66 | 25.16 | 25.31 | 25.31 | 140,400 |
Nov 15, 2023 | 25.27 | 25.40 | 24.96 | 25.03 | 25.03 | 200,100 |
Nov 14, 2023 | 25.00 | 25.50 | 24.80 | 25.49 | 25.49 | 264,700 |
Nov 13, 2023 | 24.35 | 24.71 | 24.23 | 24.63 | 24.63 | 148,900 |
Nov 10, 2023 | 24.28 | 24.72 | 24.06 | 24.48 | 24.48 | 119,800 |
Nov 09, 2023 | 24.81 | 24.81 | 24.04 | 24.30 | 24.30 | 120,400 |
Nov 08, 2023 | 24.87 | 24.91 | 24.57 | 24.70 | 24.70 | 157,300 |
Nov 07, 2023 | 24.49 | 24.90 | 24.49 | 24.70 | 24.70 | 215,000 |
Nov 06, 2023 | 24.50 | 24.61 | 23.99 | 24.58 | 24.58 | 137,600 |
Nov 03, 2023 | 24.29 | 24.80 | 24.29 | 24.52 | 24.52 | 154,100 |
Nov 02, 2023 | 24.56 | 24.82 | 23.58 | 24.19 | 24.19 | 405,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |