Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.17 | 24.89 | 24.01 | 24.81 | 24.81 | 187,331 |
Mar 27, 2024 | 23.66 | 24.25 | 23.48 | 24.22 | 24.22 | 158,600 |
Mar 26, 2024 | 23.60 | 23.65 | 23.29 | 23.40 | 23.40 | 226,100 |
Mar 25, 2024 | 23.62 | 23.90 | 23.24 | 23.38 | 23.38 | 241,700 |
Mar 22, 2024 | 24.92 | 24.92 | 23.39 | 23.55 | 23.55 | 506,900 |
Mar 21, 2024 | 25.88 | 26.15 | 23.88 | 25.06 | 25.06 | 536,500 |
Mar 20, 2024 | 26.00 | 27.13 | 25.68 | 26.87 | 26.87 | 196,300 |
Mar 19, 2024 | 24.94 | 26.27 | 24.94 | 26.08 | 26.08 | 178,100 |
Mar 18, 2024 | 25.50 | 25.57 | 24.88 | 24.94 | 24.94 | 304,500 |
Mar 15, 2024 | 25.13 | 25.77 | 24.77 | 25.56 | 25.56 | 294,700 |
Mar 14, 2024 | 25.53 | 25.58 | 25.06 | 25.16 | 25.16 | 146,400 |
Mar 13, 2024 | 25.36 | 25.89 | 25.36 | 25.57 | 25.57 | 126,600 |
Mar 12, 2024 | 25.36 | 25.55 | 24.97 | 25.48 | 25.48 | 207,400 |
Mar 11, 2024 | 25.12 | 25.39 | 24.96 | 25.36 | 25.36 | 116,600 |
Mar 08, 2024 | 25.91 | 26.03 | 25.14 | 25.17 | 25.17 | 120,000 |
Mar 07, 2024 | 25.48 | 25.85 | 25.44 | 25.67 | 25.67 | 106,200 |
Mar 06, 2024 | 25.17 | 25.39 | 24.81 | 25.39 | 25.39 | 123,600 |
Mar 05, 2024 | 25.20 | 25.57 | 24.85 | 25.04 | 25.04 | 186,100 |
Mar 04, 2024 | 25.76 | 26.19 | 25.42 | 25.43 | 25.43 | 125,800 |
Mar 01, 2024 | 25.30 | 25.95 | 25.17 | 25.76 | 25.76 | 131,900 |
Feb 29, 2024 | 25.60 | 26.01 | 25.14 | 25.23 | 25.23 | 149,200 |
Feb 28, 2024 | 25.28 | 25.91 | 25.23 | 25.25 | 25.25 | 93,000 |
Feb 27, 2024 | 25.60 | 26.13 | 25.46 | 25.55 | 25.55 | 127,400 |
Feb 26, 2024 | 25.81 | 26.03 | 25.45 | 25.50 | 25.50 | 189,000 |
Feb 23, 2024 | 25.49 | 26.15 | 25.49 | 25.95 | 25.95 | 233,200 |
Feb 22, 2024 | 26.06 | 26.18 | 25.47 | 25.58 | 25.58 | 194,700 |
Feb 21, 2024 | 25.94 | 26.17 | 25.88 | 26.08 | 26.08 | 111,300 |
Feb 20, 2024 | 26.25 | 26.32 | 25.87 | 25.94 | 25.94 | 176,500 |
Feb 16, 2024 | 26.89 | 27.19 | 26.64 | 26.72 | 26.72 | 99,300 |
Feb 15, 2024 | 26.28 | 27.20 | 26.20 | 27.12 | 27.12 | 121,400 |
Feb 14, 2024 | 26.46 | 26.46 | 25.83 | 26.15 | 26.15 | 112,400 |
Feb 13, 2024 | 27.23 | 27.99 | 25.80 | 26.05 | 26.05 | 222,500 |
Feb 12, 2024 | 27.12 | 28.29 | 27.12 | 28.09 | 28.09 | 128,000 |
Feb 09, 2024 | 26.96 | 27.21 | 26.64 | 27.03 | 27.03 | 134,900 |
Feb 08, 2024 | 26.43 | 27.06 | 26.24 | 27.00 | 27.00 | 87,000 |
Feb 07, 2024 | 26.49 | 26.66 | 25.96 | 26.57 | 26.57 | 111,800 |
Feb 06, 2024 | 26.18 | 26.85 | 26.14 | 26.36 | 26.36 | 141,100 |
Feb 05, 2024 | 26.61 | 26.61 | 25.80 | 26.20 | 26.20 | 257,600 |
Feb 02, 2024 | 26.65 | 27.12 | 26.51 | 26.81 | 26.81 | 107,700 |
Feb 01, 2024 | 26.84 | 27.26 | 26.58 | 27.03 | 27.03 | 134,800 |
Jan 31, 2024 | 27.19 | 27.80 | 26.67 | 26.73 | 26.73 | 516,200 |
Jan 30, 2024 | 27.60 | 27.83 | 27.12 | 27.33 | 27.33 | 202,800 |
Jan 29, 2024 | 27.31 | 27.97 | 26.53 | 27.70 | 27.70 | 181,100 |
Jan 26, 2024 | 27.66 | 27.87 | 27.01 | 27.37 | 27.37 | 184,300 |
Jan 25, 2024 | 26.59 | 27.52 | 26.53 | 27.48 | 27.48 | 171,200 |
Jan 24, 2024 | 27.13 | 27.41 | 26.06 | 26.19 | 26.19 | 185,800 |
Jan 23, 2024 | 27.02 | 27.21 | 26.56 | 26.72 | 26.72 | 199,000 |
Jan 22, 2024 | 25.75 | 26.83 | 25.75 | 26.83 | 26.83 | 119,800 |
Jan 19, 2024 | 25.55 | 25.77 | 25.10 | 25.55 | 25.55 | 171,500 |
Jan 18, 2024 | 25.56 | 25.65 | 25.14 | 25.36 | 25.36 | 187,200 |
Jan 17, 2024 | 25.50 | 25.60 | 25.00 | 25.38 | 25.38 | 206,600 |
Jan 16, 2024 | 26.33 | 26.67 | 25.90 | 25.92 | 25.92 | 207,700 |
Jan 12, 2024 | 27.82 | 27.82 | 26.16 | 26.40 | 26.40 | 302,400 |
Jan 11, 2024 | 26.94 | 27.41 | 26.57 | 27.33 | 27.33 | 153,200 |
Jan 10, 2024 | 26.82 | 27.48 | 26.61 | 27.14 | 27.14 | 179,700 |
Jan 09, 2024 | 27.55 | 27.55 | 26.84 | 26.98 | 26.98 | 191,600 |
Jan 08, 2024 | 27.77 | 27.95 | 27.35 | 27.90 | 27.90 | 143,000 |
Jan 05, 2024 | 27.50 | 28.07 | 27.48 | 27.92 | 27.92 | 205,600 |
Jan 04, 2024 | 27.90 | 28.03 | 27.61 | 27.63 | 27.63 | 151,300 |
Jan 03, 2024 | 28.44 | 28.44 | 27.80 | 27.80 | 27.80 | 138,500 |
Jan 02, 2024 | 28.61 | 29.29 | 28.53 | 28.67 | 28.67 | 122,600 |
Dec 29, 2023 | 29.14 | 29.30 | 28.66 | 28.88 | 28.88 | 114,800 |
Dec 28, 2023 | 29.05 | 29.25 | 28.70 | 29.12 | 29.12 | 131,600 |
Dec 27, 2023 | 29.02 | 29.28 | 28.80 | 29.14 | 29.14 | 100,900 |
Dec 26, 2023 | 28.72 | 29.05 | 28.64 | 29.01 | 29.01 | 105,000 |
Dec 22, 2023 | 28.56 | 29.00 | 28.46 | 28.52 | 28.52 | 85,300 |
Dec 21, 2023 | 29.08 | 29.08 | 28.29 | 28.51 | 28.51 | 130,200 |
Dec 20, 2023 | 28.90 | 29.27 | 28.52 | 28.53 | 28.53 | 245,800 |
Dec 19, 2023 | 28.65 | 29.02 | 28.26 | 28.69 | 28.69 | 155,400 |
Dec 18, 2023 | 28.01 | 28.39 | 27.74 | 28.30 | 28.30 | 228,600 |
Dec 15, 2023 | 27.17 | 28.34 | 27.03 | 27.89 | 27.89 | 602,400 |
Dec 14, 2023 | 26.84 | 27.90 | 26.83 | 27.03 | 27.03 | 519,300 |
Dec 13, 2023 | 25.56 | 26.28 | 25.03 | 26.28 | 26.28 | 653,600 |
Dec 12, 2023 | 26.26 | 26.26 | 25.23 | 25.63 | 25.63 | 273,200 |
Dec 11, 2023 | 26.13 | 26.47 | 26.06 | 26.39 | 26.39 | 121,400 |
Dec 08, 2023 | 26.05 | 26.28 | 25.92 | 26.01 | 26.01 | 161,400 |
Dec 07, 2023 | 25.85 | 26.10 | 25.64 | 26.05 | 26.05 | 204,100 |
Dec 06, 2023 | 25.15 | 26.13 | 25.15 | 25.75 | 25.75 | 207,900 |
Dec 05, 2023 | 25.50 | 25.62 | 24.63 | 24.95 | 24.95 | 433,100 |
Dec 04, 2023 | 24.67 | 25.66 | 24.01 | 25.66 | 25.66 | 378,600 |
Dec 01, 2023 | 23.05 | 24.73 | 23.02 | 24.63 | 24.63 | 382,900 |
Nov 30, 2023 | 22.69 | 24.71 | 21.44 | 22.86 | 22.86 | 961,100 |
Nov 29, 2023 | 25.69 | 26.19 | 25.19 | 25.48 | 25.48 | 355,300 |
Nov 28, 2023 | 25.93 | 26.64 | 24.99 | 25.12 | 25.12 | 338,100 |
Nov 27, 2023 | 26.84 | 26.84 | 26.03 | 26.03 | 26.03 | 153,600 |
Nov 24, 2023 | 26.63 | 27.15 | 26.52 | 26.85 | 26.85 | 37,200 |
Nov 22, 2023 | 26.53 | 26.87 | 26.10 | 26.60 | 26.60 | 156,800 |
Nov 21, 2023 | 27.09 | 27.12 | 26.46 | 26.54 | 26.54 | 116,100 |
Nov 20, 2023 | 26.40 | 27.59 | 26.11 | 27.28 | 27.28 | 308,100 |
Nov 17, 2023 | 26.43 | 26.59 | 26.10 | 26.20 | 26.20 | 198,100 |
Nov 16, 2023 | 26.42 | 26.50 | 25.97 | 26.12 | 26.12 | 244,300 |
Nov 15, 2023 | 26.46 | 26.74 | 26.00 | 26.42 | 26.42 | 197,800 |
Nov 14, 2023 | 26.00 | 26.55 | 25.85 | 26.43 | 26.43 | 145,800 |
Nov 13, 2023 | 25.03 | 25.47 | 24.82 | 25.36 | 25.36 | 115,300 |
Nov 10, 2023 | 24.30 | 25.30 | 24.23 | 25.24 | 25.24 | 110,600 |
Nov 09, 2023 | 24.59 | 24.59 | 24.04 | 24.26 | 24.26 | 169,100 |
Nov 08, 2023 | 24.84 | 24.93 | 24.30 | 24.55 | 24.55 | 86,500 |
Nov 07, 2023 | 25.34 | 25.47 | 24.78 | 24.79 | 24.79 | 127,500 |
Nov 06, 2023 | 26.21 | 26.21 | 25.49 | 25.61 | 25.61 | 123,800 |
Nov 03, 2023 | 26.18 | 26.74 | 26.04 | 26.08 | 26.08 | 182,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |