Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.71 | 22.16 | 21.67 | 21.70 | 21.70 | 147,770 |
Mar 27, 2024 | 21.71 | 21.99 | 21.63 | 21.69 | 21.69 | 173,700 |
Mar 26, 2024 | 22.23 | 22.23 | 21.60 | 21.63 | 21.63 | 150,900 |
Mar 25, 2024 | 21.79 | 22.16 | 21.77 | 22.14 | 22.14 | 128,800 |
Mar 22, 2024 | 21.54 | 21.89 | 21.23 | 21.81 | 21.81 | 189,300 |
Mar 21, 2024 | 22.01 | 22.14 | 21.54 | 21.55 | 21.55 | 210,100 |
Mar 20, 2024 | 21.65 | 22.10 | 21.37 | 21.98 | 21.98 | 150,200 |
Mar 19, 2024 | 21.56 | 21.85 | 21.31 | 21.77 | 21.77 | 166,800 |
Mar 18, 2024 | 22.02 | 22.06 | 21.65 | 21.73 | 21.73 | 158,800 |
Mar 15, 2024 | 22.12 | 22.44 | 21.91 | 22.09 | 22.09 | 357,600 |
Mar 14, 2024 | 22.93 | 22.93 | 22.05 | 22.20 | 22.20 | 405,300 |
Mar 13, 2024 | 22.69 | 23.09 | 22.61 | 23.05 | 23.05 | 319,000 |
Mar 12, 2024 | 23.19 | 23.19 | 22.68 | 22.76 | 22.76 | 199,000 |
Mar 11, 2024 | 22.83 | 23.56 | 22.80 | 23.26 | 23.26 | 151,300 |
Mar 08, 2024 | 23.72 | 24.17 | 22.83 | 22.91 | 22.91 | 233,900 |
Mar 07, 2024 | 23.48 | 23.79 | 23.42 | 23.63 | 23.63 | 154,400 |
Mar 06, 2024 | 23.22 | 23.39 | 22.89 | 23.35 | 23.35 | 212,000 |
Mar 05, 2024 | 23.57 | 23.88 | 23.15 | 23.22 | 23.22 | 256,700 |
Mar 04, 2024 | 23.27 | 23.77 | 22.71 | 23.74 | 23.74 | 273,900 |
Mar 01, 2024 | 22.62 | 23.49 | 22.59 | 23.24 | 23.24 | 369,600 |
Feb 29, 2024 | 23.39 | 24.22 | 22.50 | 22.56 | 22.56 | 637,100 |
Feb 28, 2024 | 25.48 | 25.48 | 22.70 | 23.41 | 23.41 | 875,500 |
Feb 27, 2024 | 24.41 | 25.50 | 24.30 | 25.48 | 25.48 | 636,400 |
Feb 26, 2024 | 23.93 | 24.36 | 23.88 | 24.26 | 24.26 | 260,600 |
Feb 23, 2024 | 24.16 | 24.17 | 23.65 | 24.06 | 24.06 | 206,000 |
Feb 22, 2024 | 24.53 | 24.53 | 23.85 | 24.28 | 24.28 | 304,600 |
Feb 21, 2024 | 24.58 | 24.72 | 24.03 | 24.48 | 24.48 | 297,800 |
Feb 20, 2024 | 25.07 | 25.24 | 24.74 | 24.82 | 24.82 | 123,700 |
Feb 16, 2024 | 25.62 | 25.71 | 25.19 | 25.40 | 25.40 | 105,400 |
Feb 15, 2024 | 26.20 | 26.36 | 25.40 | 25.68 | 25.68 | 161,300 |
Feb 14, 2024 | 25.17 | 26.08 | 24.97 | 26.06 | 26.06 | 126,500 |
Feb 13, 2024 | 25.51 | 25.51 | 24.64 | 24.91 | 24.91 | 206,000 |
Feb 12, 2024 | 25.18 | 26.21 | 25.18 | 26.17 | 26.17 | 169,500 |
Feb 09, 2024 | 25.25 | 25.60 | 24.90 | 25.35 | 25.35 | 219,400 |
Feb 08, 2024 | 25.02 | 25.40 | 24.97 | 25.27 | 25.27 | 126,100 |
Feb 07, 2024 | 25.60 | 25.60 | 24.79 | 25.22 | 25.22 | 163,100 |
Feb 06, 2024 | 24.52 | 25.88 | 24.30 | 25.69 | 25.69 | 224,300 |
Feb 05, 2024 | 24.35 | 24.73 | 24.08 | 24.54 | 24.54 | 268,300 |
Feb 02, 2024 | 24.71 | 24.94 | 24.42 | 24.65 | 24.65 | 181,500 |
Feb 01, 2024 | 24.65 | 25.04 | 24.10 | 24.99 | 24.99 | 227,800 |
Jan 31, 2024 | 24.95 | 25.28 | 24.46 | 24.59 | 24.59 | 184,600 |
Jan 30, 2024 | 26.05 | 26.05 | 25.00 | 25.00 | 25.00 | 110,300 |
Jan 29, 2024 | 25.71 | 26.24 | 25.41 | 26.24 | 26.24 | 117,200 |
Jan 26, 2024 | 26.31 | 26.51 | 25.48 | 25.60 | 25.60 | 116,500 |
Jan 25, 2024 | 25.84 | 26.16 | 25.64 | 25.96 | 25.96 | 133,300 |
Jan 24, 2024 | 26.51 | 26.51 | 25.57 | 25.76 | 25.76 | 162,100 |
Jan 23, 2024 | 26.68 | 26.74 | 25.96 | 26.28 | 26.28 | 118,200 |
Jan 22, 2024 | 26.29 | 26.91 | 26.17 | 26.45 | 26.45 | 145,300 |
Jan 19, 2024 | 26.11 | 26.28 | 25.56 | 26.18 | 26.18 | 150,400 |
Jan 18, 2024 | 26.26 | 26.68 | 25.94 | 26.12 | 26.12 | 225,300 |
Jan 17, 2024 | 25.96 | 26.54 | 25.68 | 26.12 | 26.12 | 209,100 |
Jan 16, 2024 | 27.56 | 27.56 | 26.42 | 26.46 | 26.46 | 174,800 |
Jan 12, 2024 | 28.19 | 28.76 | 27.76 | 27.97 | 27.97 | 82,800 |
Jan 11, 2024 | 28.55 | 28.55 | 27.76 | 28.09 | 28.09 | 115,600 |
Jan 10, 2024 | 28.49 | 28.92 | 28.09 | 28.79 | 28.79 | 105,600 |
Jan 09, 2024 | 28.86 | 29.30 | 28.54 | 28.60 | 28.60 | 123,900 |
Jan 08, 2024 | 27.93 | 29.26 | 27.75 | 29.26 | 29.26 | 165,300 |
Jan 05, 2024 | 28.46 | 28.63 | 27.93 | 28.18 | 28.18 | 101,500 |
Jan 04, 2024 | 28.42 | 28.86 | 28.20 | 28.69 | 28.69 | 155,900 |
Jan 03, 2024 | 29.09 | 29.09 | 28.29 | 28.49 | 28.49 | 138,900 |
Jan 02, 2024 | 28.62 | 29.91 | 28.51 | 29.29 | 29.29 | 123,200 |
Dec 29, 2023 | 29.70 | 29.91 | 28.78 | 28.91 | 28.91 | 180,000 |
Dec 28, 2023 | 29.86 | 30.05 | 29.68 | 29.80 | 29.80 | 127,900 |
Dec 27, 2023 | 30.41 | 30.50 | 29.88 | 30.15 | 30.15 | 134,700 |
Dec 26, 2023 | 30.14 | 30.60 | 30.00 | 30.27 | 30.27 | 208,300 |
Dec 22, 2023 | 29.86 | 30.68 | 29.66 | 30.23 | 30.23 | 155,300 |
Dec 21, 2023 | 28.99 | 29.99 | 28.66 | 29.81 | 29.81 | 160,000 |
Dec 20, 2023 | 28.70 | 30.38 | 28.51 | 28.63 | 28.63 | 353,700 |
Dec 19, 2023 | 27.11 | 29.03 | 27.11 | 28.98 | 28.98 | 436,000 |
Dec 18, 2023 | 28.09 | 28.09 | 27.00 | 27.09 | 27.09 | 163,800 |
Dec 15, 2023 | 28.74 | 28.74 | 27.83 | 28.18 | 28.18 | 561,500 |
Dec 14, 2023 | 29.00 | 29.87 | 28.19 | 28.35 | 28.35 | 266,600 |
Dec 13, 2023 | 26.93 | 28.62 | 26.93 | 28.59 | 28.59 | 362,300 |
Dec 12, 2023 | 26.54 | 27.22 | 26.05 | 27.03 | 27.03 | 306,400 |
Dec 11, 2023 | 27.08 | 27.08 | 26.22 | 26.39 | 26.39 | 179,700 |
Dec 08, 2023 | 26.46 | 27.25 | 26.46 | 27.08 | 27.08 | 186,100 |
Dec 07, 2023 | 26.27 | 26.97 | 25.90 | 26.60 | 26.60 | 302,700 |
Dec 06, 2023 | 25.98 | 27.00 | 25.98 | 26.52 | 26.52 | 172,100 |
Dec 05, 2023 | 27.26 | 27.28 | 25.91 | 25.95 | 25.95 | 255,800 |
Dec 04, 2023 | 27.39 | 27.80 | 27.25 | 27.47 | 27.47 | 160,400 |
Dec 01, 2023 | 27.45 | 27.86 | 27.06 | 27.47 | 27.47 | 124,300 |
Nov 30, 2023 | 27.64 | 28.05 | 27.50 | 27.58 | 27.58 | 164,000 |
Nov 29, 2023 | 27.55 | 28.20 | 27.45 | 27.63 | 27.63 | 193,700 |
Nov 28, 2023 | 27.48 | 27.67 | 27.24 | 27.55 | 27.55 | 155,600 |
Nov 27, 2023 | 27.69 | 27.83 | 27.37 | 27.61 | 27.61 | 128,400 |
Nov 24, 2023 | 27.52 | 28.09 | 27.52 | 27.93 | 27.93 | 88,100 |
Nov 22, 2023 | 27.51 | 27.93 | 27.34 | 27.48 | 27.48 | 114,900 |
Nov 21, 2023 | 27.51 | 27.65 | 27.29 | 27.34 | 27.34 | 123,000 |
Nov 20, 2023 | 26.90 | 27.95 | 26.80 | 27.62 | 27.62 | 206,300 |
Nov 17, 2023 | 27.80 | 27.84 | 26.99 | 27.06 | 27.06 | 161,200 |
Nov 16, 2023 | 27.54 | 27.72 | 27.03 | 27.66 | 27.66 | 105,700 |
Nov 15, 2023 | 27.42 | 27.89 | 27.34 | 27.56 | 27.56 | 219,600 |
Nov 14, 2023 | 26.91 | 27.56 | 26.86 | 27.34 | 27.34 | 219,700 |
Nov 13, 2023 | 25.86 | 26.65 | 25.58 | 26.24 | 26.24 | 191,200 |
Nov 10, 2023 | 26.04 | 26.55 | 25.97 | 26.19 | 26.19 | 256,400 |
Nov 09, 2023 | 26.44 | 26.82 | 26.01 | 26.09 | 26.09 | 208,900 |
Nov 08, 2023 | 26.47 | 27.00 | 26.42 | 26.44 | 26.44 | 198,600 |
Nov 07, 2023 | 27.00 | 27.23 | 26.39 | 26.50 | 26.50 | 253,600 |
Nov 06, 2023 | 27.04 | 27.59 | 26.69 | 27.13 | 27.13 | 301,900 |
Nov 03, 2023 | 24.36 | 27.49 | 24.06 | 26.94 | 26.94 | 488,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |