Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.51 | 25.69 | 25.19 | 25.59 | 25.59 | 211,829 |
Mar 27, 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 25.32 | 746,700 |
Mar 26, 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 24.75 | 568,000 |
Mar 25, 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 24.66 | 853,700 |
Mar 22, 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 24.50 | 747,100 |
Mar 21, 2024 | 24.48 | 24.95 | 24.33 | 24.75 | 24.75 | 770,800 |
Mar 20, 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 24.41 | 770,600 |
Mar 19, 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 24.25 | 769,200 |
Mar 18, 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 24.31 | 1,607,900 |
Mar 15, 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 23.23 | 1,883,400 |
Mar 14, 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 23.67 | 763,500 |
Mar 13, 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 24.20 | 578,200 |
Mar 12, 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 24.46 | 1,190,600 |
Mar 11, 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 23.75 | 616,300 |
Mar 08, 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 23.64 | 631,600 |
Mar 07, 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 23.38 | 715,600 |
Mar 06, 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 23.03 | 663,100 |
Mar 05, 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 23.18 | 906,300 |
Mar 04, 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 24.15 | 978,200 |
Mar 01, 2024 | 23.59 | 24.44 | 23.12 | 24.06 | 24.06 | 1,282,200 |
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 23.50 | 936,400 |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 23.70 | 916,900 |
Feb 27, 2024 | 23.45 | 24.49 | 23.44 | 24.15 | 24.15 | 1,430,600 |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 23.13 | 981,300 |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 22.45 | 844,500 |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 22.99 | 1,378,000 |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 21.66 | 900,100 |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 22.58 | 1,001,800 |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 22.71 | 2,347,200 |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 24.46 | 1,537,200 |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 24.20 | 1,884,800 |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 23.05 | 1,894,500 |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 23.95 | 1,398,800 |
Feb 09, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 23.01 | 1,184,700 |
Feb 08, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 22.49 | 1,023,500 |
Feb 07, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 22.26 | 992,400 |
Feb 06, 2024 | 21.38 | 22.06 | 21.08 | 22.02 | 22.02 | 1,049,800 |
Feb 05, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 21.47 | 1,296,600 |
Feb 02, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 21.58 | 1,398,500 |
Feb 01, 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 21.63 | 3,048,900 |
Jan 31, 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 21.10 | 1,768,500 |
Jan 30, 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 21.87 | 2,208,100 |
Jan 29, 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 22.33 | 2,077,700 |
Jan 26, 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 21.66 | 2,996,800 |
Jan 25, 2024 | 22.93 | 23.26 | 22.62 | 22.96 | 22.96 | 1,784,100 |
Jan 24, 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 22.87 | 1,388,900 |
Jan 23, 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 23.44 | 2,339,800 |
Jan 22, 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 23.56 | 4,167,200 |
Jan 19, 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 24.42 | 5,014,800 |
Jan 18, 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 24.74 | 1,970,300 |
Jan 17, 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 24.82 | 1,665,300 |
Jan 16, 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 24.61 | 2,543,600 |
Jan 12, 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 23.20 | 1,370,500 |
Jan 11, 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 23.45 | 1,417,500 |
Jan 10, 2024 | 25.08 | 25.10 | 23.83 | 24.54 | 24.54 | 2,679,000 |
Jan 09, 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 25.10 | 2,891,200 |
Jan 08, 2024 | 26.00 | 27.54 | 25.19 | 27.46 | 27.46 | 1,769,400 |
Jan 05, 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 24.28 | 1,218,300 |
Jan 04, 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 25.34 | 1,453,300 |
Jan 03, 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 25.39 | 2,550,600 |
Jan 02, 2024 | 22.11 | 25.73 | 22.00 | 24.16 | 24.16 | 7,379,800 |
Dec 29, 2023 | 32.87 | 33.07 | 32.43 | 32.48 | 32.48 | 910,300 |
Dec 28, 2023 | 32.97 | 33.28 | 32.82 | 32.88 | 32.88 | 493,800 |
Dec 27, 2023 | 32.64 | 33.13 | 32.48 | 32.82 | 32.82 | 888,900 |
Dec 26, 2023 | 32.78 | 33.19 | 32.06 | 32.42 | 32.42 | 465,100 |
Dec 22, 2023 | 31.75 | 32.84 | 31.70 | 32.76 | 32.76 | 813,300 |
Dec 21, 2023 | 31.17 | 31.75 | 30.72 | 31.66 | 31.66 | 625,200 |
Dec 20, 2023 | 31.50 | 31.80 | 30.85 | 30.88 | 30.88 | 726,000 |
Dec 19, 2023 | 30.71 | 31.45 | 30.66 | 31.23 | 31.23 | 853,800 |
Dec 18, 2023 | 29.98 | 30.64 | 29.71 | 30.54 | 30.54 | 760,900 |
Dec 15, 2023 | 29.98 | 30.23 | 29.66 | 29.75 | 29.75 | 1,859,500 |
Dec 14, 2023 | 30.12 | 30.34 | 29.76 | 29.83 | 29.83 | 1,062,000 |
Dec 13, 2023 | 28.19 | 30.74 | 28.13 | 30.07 | 30.07 | 1,622,200 |
Dec 12, 2023 | 27.32 | 27.92 | 26.93 | 27.85 | 27.85 | 363,900 |
Dec 11, 2023 | 26.74 | 27.24 | 26.32 | 27.19 | 27.19 | 458,200 |
Dec 08, 2023 | 26.74 | 26.98 | 26.46 | 26.54 | 26.54 | 369,600 |
Dec 07, 2023 | 26.92 | 27.10 | 26.30 | 26.73 | 26.73 | 490,200 |
Dec 06, 2023 | 26.39 | 27.13 | 26.29 | 27.04 | 27.04 | 368,000 |
Dec 05, 2023 | 26.14 | 26.77 | 26.01 | 26.46 | 26.46 | 528,000 |
Dec 04, 2023 | 26.00 | 26.38 | 25.84 | 26.26 | 26.26 | 433,600 |
Dec 01, 2023 | 25.47 | 26.00 | 25.27 | 25.97 | 25.97 | 578,000 |
Nov 30, 2023 | 25.59 | 25.98 | 25.21 | 25.47 | 25.47 | 672,000 |
Nov 29, 2023 | 25.61 | 25.89 | 25.39 | 25.56 | 25.56 | 374,500 |
Nov 28, 2023 | 25.27 | 25.48 | 24.88 | 25.45 | 25.45 | 410,100 |
Nov 27, 2023 | 25.31 | 25.42 | 24.86 | 25.27 | 25.27 | 503,200 |
Nov 24, 2023 | 25.37 | 25.60 | 25.24 | 25.33 | 25.33 | 171,500 |
Nov 22, 2023 | 25.57 | 25.94 | 25.17 | 25.34 | 25.34 | 695,000 |
Nov 21, 2023 | 25.93 | 25.93 | 25.32 | 25.42 | 25.42 | 367,900 |
Nov 20, 2023 | 25.88 | 26.29 | 25.82 | 25.94 | 25.94 | 431,300 |
Nov 17, 2023 | 25.28 | 25.94 | 25.00 | 25.91 | 25.91 | 1,113,400 |
Nov 16, 2023 | 25.41 | 25.73 | 25.03 | 25.11 | 25.11 | 424,000 |
Nov 15, 2023 | 25.32 | 25.84 | 25.24 | 25.38 | 25.38 | 561,900 |
Nov 14, 2023 | 25.44 | 25.73 | 25.10 | 25.44 | 25.44 | 772,800 |
Nov 13, 2023 | 24.76 | 25.01 | 24.44 | 24.82 | 24.82 | 628,300 |
Nov 10, 2023 | 25.13 | 25.59 | 24.62 | 25.03 | 25.03 | 632,500 |
Nov 09, 2023 | 25.87 | 25.87 | 24.76 | 24.91 | 24.91 | 756,200 |
Nov 08, 2023 | 25.87 | 26.07 | 25.45 | 25.76 | 25.76 | 698,700 |
Nov 07, 2023 | 25.74 | 26.02 | 25.13 | 25.74 | 25.74 | 904,200 |
Nov 06, 2023 | 26.72 | 26.75 | 25.70 | 25.91 | 25.91 | 1,091,200 |
Nov 03, 2023 | 25.65 | 25.86 | 25.04 | 25.62 | 25.62 | 1,552,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |