Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.60 | 26.88 | 25.96 | 26.66 | 26.66 | 48,900 |
Mar 27, 2024 | 25.97 | 26.63 | 25.79 | 26.40 | 26.40 | 25,000 |
Mar 26, 2024 | 25.53 | 25.90 | 25.48 | 25.79 | 25.79 | 17,600 |
Mar 25, 2024 | 25.35 | 25.52 | 25.13 | 25.33 | 25.33 | 3,100 |
Mar 22, 2024 | 25.72 | 25.72 | 25.01 | 25.24 | 25.24 | 4,300 |
Mar 21, 2024 | 25.68 | 25.68 | 25.22 | 25.52 | 25.52 | 1,900 |
Mar 20, 2024 | 25.20 | 25.20 | 24.75 | 24.75 | 24.75 | 4,600 |
Mar 19, 2024 | 24.26 | 24.99 | 24.26 | 24.85 | 24.85 | 3,300 |
Mar 18, 2024 | 24.74 | 25.00 | 24.45 | 24.54 | 24.54 | 9,800 |
Mar 15, 2024 | 23.04 | 24.05 | 23.04 | 23.40 | 23.40 | 14,200 |
Mar 14, 2024 | 24.50 | 24.50 | 24.11 | 24.22 | 24.22 | 3,400 |
Mar 13, 2024 | 24.43 | 24.87 | 24.30 | 24.87 | 24.87 | 4,200 |
Mar 12, 2024 | 24.89 | 25.00 | 24.50 | 24.83 | 24.83 | 4,800 |
Mar 11, 2024 | 25.01 | 25.23 | 24.80 | 25.21 | 25.21 | 4,300 |
Mar 08, 2024 | 25.64 | 25.91 | 25.60 | 25.90 | 25.90 | 2,900 |
Mar 07, 2024 | 25.92 | 25.92 | 25.54 | 25.71 | 25.71 | 1,800 |
Mar 06, 2024 | 26.06 | 26.40 | 26.06 | 26.24 | 26.24 | 3,000 |
Mar 05, 2024 | 25.39 | 26.16 | 25.39 | 26.08 | 26.08 | 5,000 |
Mar 04, 2024 | 25.61 | 26.04 | 25.50 | 26.04 | 26.04 | 7,100 |
Mar 01, 2024 | 25.19 | 25.55 | 25.04 | 25.44 | 25.44 | 3,700 |
Feb 29, 2024 | 25.18 | 25.64 | 25.14 | 25.26 | 25.26 | 3,500 |
Feb 28, 2024 | 25.25 | 25.35 | 25.11 | 25.11 | 25.11 | 4,400 |
Feb 27, 2024 | 25.10 | 25.20 | 25.00 | 25.20 | 25.20 | 5,600 |
Feb 26, 2024 | 25.24 | 25.24 | 24.91 | 25.05 | 25.05 | 3,700 |
Feb 23, 2024 | 24.59 | 25.62 | 24.59 | 25.30 | 25.30 | 4,700 |
Feb 22, 2024 | 25.29 | 25.41 | 24.62 | 25.08 | 25.08 | 4,000 |
Feb 21, 2024 | 25.07 | 25.28 | 25.07 | 25.17 | 25.17 | 1,900 |
Feb 20, 2024 | 25.36 | 25.70 | 25.12 | 25.59 | 25.59 | 4,300 |
Feb 16, 2024 | 25.21 | 25.44 | 24.82 | 25.44 | 25.44 | 3,000 |
Feb 15, 2024 | 24.87 | 24.87 | 24.50 | 24.74 | 24.74 | 4,800 |
Feb 14, 2024 | 24.43 | 24.58 | 24.05 | 24.58 | 24.58 | 2,200 |
Feb 13, 2024 | 24.55 | 24.98 | 24.55 | 24.70 | 24.70 | 9,000 |
Feb 12, 2024 | 23.67 | 23.73 | 23.36 | 23.36 | 23.36 | 5,100 |
Feb 09, 2024 | 23.54 | 23.69 | 23.31 | 23.68 | 23.68 | 5,000 |
Feb 08, 2024 | 24.16 | 24.16 | 23.58 | 23.68 | 23.68 | 4,600 |
Feb 07, 2024 | 24.53 | 24.68 | 24.50 | 24.51 | 24.51 | 2,100 |
Feb 06, 2024 | 24.66 | 24.66 | 24.52 | 24.63 | 24.63 | 3,100 |
Feb 05, 2024 | 24.12 | 24.37 | 23.95 | 24.37 | 24.37 | 2,400 |
Feb 02, 2024 | 24.82 | 24.82 | 24.30 | 24.30 | 24.30 | 2,700 |
Feb 01, 2024 | 24.29 | 24.35 | 23.74 | 24.10 | 24.10 | 17,800 |
Jan 31, 2024 | 24.87 | 25.18 | 24.31 | 24.35 | 24.35 | 5,400 |
Jan 30, 2024 | 25.06 | 25.06 | 24.54 | 24.71 | 24.71 | 3,600 |
Jan 29, 2024 | 24.85 | 25.44 | 24.85 | 25.44 | 25.44 | 2,800 |
Jan 26, 2024 | 25.19 | 25.19 | 24.85 | 24.85 | 24.85 | 1,600 |
Jan 25, 2024 | 25.00 | 25.22 | 24.62 | 24.62 | 24.62 | 7,800 |
Jan 24, 2024 | 24.66 | 24.66 | 24.28 | 24.54 | 24.54 | 4,200 |
Jan 23, 2024 | 23.58 | 23.61 | 23.55 | 23.55 | 23.55 | 1,800 |
Jan 22, 2024 | 23.40 | 23.45 | 23.30 | 23.45 | 23.45 | 5,900 |
Jan 19, 2024 | 24.56 | 24.83 | 24.42 | 24.42 | 24.42 | 2,500 |
Jan 18, 2024 | 24.32 | 24.75 | 24.00 | 24.07 | 24.07 | 4,700 |
Jan 17, 2024 | 23.57 | 24.19 | 23.42 | 23.57 | 23.57 | 4,500 |
Jan 16, 2024 | 24.81 | 24.81 | 23.95 | 24.00 | 24.00 | 3,400 |
Jan 12, 2024 | 24.74 | 24.78 | 24.47 | 24.78 | 24.78 | 2,800 |
Jan 11, 2024 | 24.74 | 25.07 | 24.74 | 24.91 | 24.91 | 3,600 |
Jan 10, 2024 | 24.66 | 24.94 | 24.21 | 24.70 | 24.70 | 8,400 |
Jan 09, 2024 | 24.49 | 24.85 | 24.42 | 24.66 | 24.66 | 8,200 |
Jan 08, 2024 | 25.50 | 25.50 | 24.98 | 25.13 | 25.13 | 15,300 |
Jan 05, 2024 | 26.09 | 26.30 | 25.53 | 26.13 | 26.13 | 19,100 |
Jan 04, 2024 | 25.69 | 26.46 | 25.69 | 26.09 | 26.09 | 20,100 |
Jan 03, 2024 | 25.34 | 25.65 | 24.75 | 25.19 | 25.19 | 13,000 |
Jan 02, 2024 | 25.33 | 25.80 | 25.16 | 25.36 | 25.36 | 14,100 |
Dec 29, 2023 | 24.29 | 24.51 | 23.70 | 24.34 | 24.34 | 14,000 |
Dec 28, 2023 | 24.26 | 24.65 | 23.91 | 24.25 | 24.25 | 15,900 |
Dec 27, 2023 | 24.23 | 24.69 | 24.23 | 24.48 | 24.48 | 13,700 |
Dec 26, 2023 | 24.74 | 24.76 | 24.38 | 24.51 | 24.51 | 11,500 |
Dec 22, 2023 | 25.17 | 25.50 | 24.65 | 25.36 | 25.36 | 6,700 |
Dec 21, 2023 | 24.45 | 25.05 | 24.45 | 24.89 | 24.89 | 7,600 |
Dec 20, 2023 | 24.50 | 24.82 | 24.34 | 24.75 | 24.75 | 6,000 |
Dec 19, 2023 | 24.47 | 24.76 | 24.26 | 24.50 | 24.50 | 10,700 |
Dec 18, 2023 | 23.94 | 24.48 | 23.94 | 24.16 | 24.16 | 16,200 |
Dec 15, 2023 | 22.60 | 23.49 | 22.60 | 22.61 | 22.61 | 16,400 |
Dec 14, 2023 | 22.94 | 23.19 | 22.83 | 22.97 | 22.97 | 6,100 |
Dec 13, 2023 | 22.26 | 22.84 | 22.26 | 22.37 | 22.37 | 3,000 |
Dec 12, 2023 | 22.65 | 23.00 | 22.23 | 22.60 | 22.60 | 3,100 |
Dec 11, 2023 | 23.07 | 23.41 | 22.82 | 23.00 | 23.00 | 5,400 |
Dec 08, 2023 | 23.47 | 23.74 | 23.26 | 23.69 | 23.69 | 7,900 |
Dec 07, 2023 | 22.91 | 23.71 | 22.91 | 23.24 | 23.24 | 4,200 |
Dec 06, 2023 | 22.81 | 23.23 | 22.81 | 23.09 | 23.09 | 13,400 |
Dec 05, 2023 | 22.21 | 22.79 | 22.17 | 22.63 | 22.63 | 14,200 |
Dec 04, 2023 | 22.20 | 22.84 | 22.20 | 22.24 | 22.24 | 8,600 |
Dec 01, 2023 | 21.65 | 22.20 | 21.65 | 22.20 | 22.20 | 8,700 |
Nov 30, 2023 | 22.20 | 22.20 | 21.69 | 21.77 | 21.77 | 4,100 |
Nov 29, 2023 | 22.31 | 22.31 | 21.98 | 22.20 | 22.20 | 3,900 |
Nov 28, 2023 | 22.25 | 22.48 | 22.18 | 22.27 | 22.27 | 2,300 |
Nov 27, 2023 | 22.54 | 22.63 | 22.38 | 22.41 | 22.41 | 2,800 |
Nov 24, 2023 | 22.79 | 22.98 | 22.52 | 22.98 | 22.98 | 1,500 |
Nov 22, 2023 | 22.58 | 22.63 | 22.51 | 22.51 | 22.51 | 3,600 |
Nov 21, 2023 | 21.66 | 21.90 | 21.66 | 21.85 | 21.85 | 2,800 |
Nov 20, 2023 | 21.70 | 21.82 | 21.38 | 21.50 | 21.50 | 3,600 |
Nov 17, 2023 | 21.89 | 22.42 | 21.89 | 21.99 | 21.99 | 2,200 |
Nov 16, 2023 | 21.72 | 22.17 | 21.37 | 22.02 | 22.02 | 8,700 |
Nov 15, 2023 | 20.80 | 21.11 | 20.80 | 20.99 | 20.99 | 7,400 |
Nov 14, 2023 | 20.70 | 20.98 | 20.32 | 20.89 | 20.89 | 11,700 |
Nov 13, 2023 | 19.82 | 20.00 | 19.66 | 19.93 | 19.93 | 6,500 |
Nov 10, 2023 | 20.45 | 20.62 | 20.27 | 20.62 | 20.62 | 3,600 |
Nov 09, 2023 | 20.72 | 20.72 | 20.28 | 20.57 | 20.57 | 3,900 |
Nov 08, 2023 | 20.93 | 20.93 | 20.25 | 20.50 | 20.50 | 3,900 |
Nov 07, 2023 | 20.68 | 20.72 | 20.52 | 20.65 | 20.65 | 3,700 |
Nov 06, 2023 | 20.36 | 20.46 | 20.06 | 20.24 | 20.24 | 10,000 |
Nov 03, 2023 | 19.82 | 19.99 | 19.76 | 19.80 | 19.80 | 10,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |