Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.10 | 25.57 | 25.57 | 25.57 | 25.57 | 962 |
Mar 27, 2024 | 26.00 | 27.87 | 26.00 | 27.20 | 27.20 | 18,800 |
Mar 26, 2024 | 25.75 | 26.30 | 25.28 | 26.17 | 26.17 | 6,400 |
Mar 25, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1,300 |
Mar 22, 2024 | 25.37 | 25.39 | 25.00 | 25.00 | 25.00 | 1,700 |
Mar 21, 2024 | 25.48 | 26.01 | 25.00 | 25.02 | 25.02 | 6,300 |
Mar 20, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 400 |
Mar 19, 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 500 |
Mar 18, 2024 | 25.32 | 25.56 | 24.48 | 24.48 | 24.48 | 4,700 |
Mar 15, 2024 | 25.40 | 25.57 | 24.61 | 24.61 | 24.61 | 4,300 |
Mar 14, 2024 | 25.59 | 25.59 | 24.80 | 25.04 | 25.04 | 4,300 |
Mar 13, 2024 | 24.70 | 25.28 | 24.70 | 25.04 | 25.04 | 2,300 |
Mar 12, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
Mar 11, 2024 | 25.53 | 25.57 | 24.97 | 25.15 | 25.15 | 4,200 |
Mar 08, 2024 | 25.40 | 25.75 | 24.78 | 25.45 | 25.45 | 12,100 |
Mar 07, 2024 | 24.73 | 25.61 | 24.73 | 25.61 | 25.61 | 8,700 |
Mar 06, 2024 | 24.49 | 25.06 | 24.49 | 25.00 | 25.00 | 1,500 |
Mar 05, 2024 | 24.90 | 25.40 | 24.43 | 24.48 | 24.48 | 4,100 |
Mar 04, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 900 |
Mar 01, 2024 | 25.33 | 26.00 | 25.33 | 26.00 | 26.00 | 400 |
Feb 29, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
Feb 28, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 300 |
Feb 27, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
Feb 26, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 300 |
Feb 23, 2024 | 25.64 | 25.64 | 24.90 | 24.90 | 24.90 | 1,000 |
Feb 22, 2024 | 25.00 | 25.76 | 25.00 | 25.76 | 25.76 | 700 |
Feb 21, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 300 |
Feb 20, 2024 | 25.23 | 25.23 | 25.00 | 25.00 | 25.00 | 400 |
Feb 16, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 400 |
Feb 15, 2024 | 25.99 | 25.99 | 24.70 | 24.90 | 24.90 | 3,100 |
Feb 14, 2024 | 25.54 | 26.69 | 25.33 | 25.77 | 25.77 | 6,000 |
Feb 13, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
Feb 12, 2024 | 26.25 | 26.37 | 25.94 | 26.37 | 26.37 | 2,600 |
Feb 09, 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | 600 |
Feb 08, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 200 |
Feb 07, 2024 | 25.60 | 25.60 | 25.32 | 25.32 | 25.32 | 800 |
Feb 06, 2024 | 25.83 | 25.83 | 25.32 | 25.32 | 25.32 | 500 |
Feb 05, 2024 | 26.10 | 26.10 | 25.84 | 25.87 | 25.87 | 1,400 |
Feb 02, 2024 | 26.43 | 26.64 | 25.80 | 26.49 | 26.49 | 6,300 |
Feb 01, 2024 | 26.72 | 27.14 | 26.01 | 26.41 | 26.41 | 4,100 |
Jan 31, 2024 | 26.50 | 26.50 | 26.36 | 26.36 | 26.36 | 500 |
Jan 30, 2024 | 26.50 | 26.50 | 25.82 | 25.94 | 25.94 | 800 |
Jan 29, 2024 | 29.38 | 29.38 | 26.55 | 26.55 | 26.55 | 700 |
Jan 26, 2024 | 26.90 | 26.90 | 26.50 | 26.71 | 26.71 | 1,400 |
Jan 25, 2024 | 26.63 | 26.82 | 26.63 | 26.82 | 26.82 | 1,400 |
Jan 24, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Jan 23, 2024 | 26.50 | 27.03 | 26.40 | 26.40 | 26.40 | 2,600 |
Jan 22, 2024 | 26.60 | 27.14 | 26.60 | 27.14 | 27.14 | 600 |
Jan 19, 2024 | 27.04 | 27.38 | 26.71 | 27.30 | 27.30 | 3,000 |
Jan 18, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 400 |
Jan 17, 2024 | 27.01 | 27.01 | 26.51 | 27.00 | 27.00 | 1,600 |
Jan 16, 2024 | 27.13 | 27.20 | 27.13 | 27.20 | 27.20 | 900 |
Jan 12, 2024 | 28.00 | 29.00 | 27.80 | 28.00 | 28.00 | 4,900 |
Jan 11, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jan 10, 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | - |
Jan 09, 2024 | 26.16 | 26.71 | 26.16 | 26.71 | 26.71 | 800 |
Jan 08, 2024 | 26.44 | 26.44 | 26.20 | 26.20 | 26.20 | 700 |
Jan 05, 2024 | 26.20 | 26.45 | 26.15 | 26.15 | 26.15 | 2,300 |
Jan 04, 2024 | 25.99 | 26.09 | 25.99 | 26.05 | 26.05 | 1,200 |
Jan 03, 2024 | 26.00 | 26.03 | 25.60 | 26.03 | 26.03 | 3,700 |
Jan 02, 2024 | 25.60 | 26.00 | 25.55 | 25.60 | 25.60 | 5,600 |
Dec 29, 2023 | 25.52 | 26.00 | 25.50 | 25.72 | 25.72 | 800 |
Dec 28, 2023 | 25.52 | 26.41 | 25.52 | 25.75 | 25.75 | 2,300 |
Dec 27, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 300 |
Dec 26, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Dec 22, 2023 | 25.84 | 26.00 | 25.76 | 25.76 | 25.76 | 1,500 |
Dec 21, 2023 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 200 |
Dec 20, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 700 |
Dec 19, 2023 | 25.01 | 25.90 | 25.01 | 25.90 | 25.90 | 1,700 |
Dec 18, 2023 | 25.50 | 25.50 | 25.40 | 25.40 | 25.40 | 300 |
Dec 15, 2023 | 25.50 | 25.50 | 25.45 | 25.45 | 25.45 | 600 |
Dec 14, 2023 | 24.89 | 25.93 | 24.80 | 25.93 | 25.93 | 4,600 |
Dec 13, 2023 | 25.06 | 25.50 | 25.00 | 25.50 | 25.50 | 3,500 |
Dec 12, 2023 | 25.50 | 25.50 | 25.25 | 25.50 | 25.50 | 1,600 |
Dec 11, 2023 | 25.11 | 25.25 | 25.11 | 25.25 | 25.25 | 1,300 |
Dec 08, 2023 | 25.81 | 25.99 | 25.50 | 25.99 | 25.99 | 8,100 |
Dec 07, 2023 | 25.46 | 26.50 | 25.02 | 25.50 | 25.50 | 2,600 |
Dec 06, 2023 | 25.89 | 25.89 | 25.60 | 25.60 | 25.60 | 1,500 |
Dec 05, 2023 | 25.69 | 26.45 | 25.69 | 26.12 | 26.12 | 9,700 |
Dec 04, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
Dec 01, 2023 | 26.22 | 26.22 | 25.61 | 25.61 | 25.61 | 1,500 |
Nov 30, 2023 | 25.30 | 25.61 | 24.99 | 25.45 | 25.45 | 4,600 |
Nov 29, 2023 | 25.50 | 25.50 | 25.31 | 25.39 | 25.39 | 1,200 |
Nov 28, 2023 | 25.75 | 25.75 | 25.25 | 25.44 | 25.44 | 2,800 |
Nov 27, 2023 | 26.60 | 26.88 | 25.69 | 25.69 | 25.69 | 2,800 |
Nov 24, 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Nov 22, 2023 | 26.19 | 26.70 | 26.19 | 26.60 | 26.60 | 2,600 |
Nov 21, 2023 | 27.47 | 27.70 | 26.22 | 26.78 | 26.78 | 3,300 |
Nov 20, 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 300 |
Nov 17, 2023 | 26.13 | 27.19 | 26.09 | 26.90 | 26.90 | 2,700 |
Nov 16, 2023 | 26.93 | 26.93 | 26.06 | 26.09 | 26.09 | 3,800 |
Nov 15, 2023 | 27.48 | 27.98 | 26.85 | 26.85 | 26.85 | 7,200 |
Nov 14, 2023 | 27.39 | 28.15 | 27.00 | 27.00 | 27.00 | 5,600 |
Nov 13, 2023 | 27.30 | 27.78 | 26.66 | 26.66 | 26.66 | 5,100 |
Nov 10, 2023 | 28.34 | 28.59 | 27.37 | 27.41 | 27.41 | 7,000 |
Nov 09, 2023 | 27.97 | 28.92 | 27.80 | 28.50 | 28.50 | 8,900 |
Nov 08, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1,000 |
Nov 07, 2023 | 28.22 | 28.92 | 27.95 | 27.95 | 27.95 | 2,000 |
Nov 06, 2023 | 27.65 | 28.08 | 27.65 | 27.96 | 27.96 | 1,300 |
Nov 03, 2023 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |