Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.90 | 24.98 | 24.88 | 24.94 | 24.94 | 5,200 |
Mar 27, 2024 | 24.90 | 25.01 | 24.90 | 24.98 | 24.98 | 5,800 |
Mar 26, 2024 | 24.83 | 24.86 | 24.78 | 24.78 | 24.78 | 7,900 |
Mar 25, 2024 | 24.67 | 24.74 | 24.65 | 24.67 | 24.67 | 9,200 |
Mar 22, 2024 | 24.53 | 24.57 | 24.50 | 24.54 | 24.54 | 11,300 |
Mar 21, 2024 | 24.54 | 24.62 | 24.54 | 24.58 | 24.58 | 6,100 |
Mar 20, 2024 | 24.32 | 24.69 | 24.32 | 24.67 | 24.67 | 3,300 |
Mar 19, 2024 | 24.27 | 24.39 | 24.27 | 24.36 | 24.36 | 6,700 |
Mar 18, 2024 | 24.31 | 24.35 | 24.27 | 24.31 | 24.31 | 8,600 |
Mar 15, 2024 | 24.42 | 24.48 | 24.36 | 24.48 | 24.48 | 19,200 |
Mar 14, 2024 | 24.48 | 24.48 | 24.35 | 24.37 | 24.37 | 4,600 |
Mar 13, 2024 | 24.63 | 24.69 | 24.60 | 24.67 | 24.67 | 3,900 |
Mar 12, 2024 | 24.52 | 24.63 | 24.52 | 24.59 | 24.59 | 2,800 |
Mar 11, 2024 | 24.13 | 24.27 | 24.13 | 24.27 | 24.27 | 2,200 |
Mar 08, 2024 | 24.38 | 24.40 | 24.23 | 24.23 | 24.23 | 5,500 |
Mar 07, 2024 | 24.20 | 24.49 | 24.20 | 24.45 | 24.45 | 10,000 |
Mar 06, 2024 | 24.04 | 24.10 | 24.01 | 24.06 | 24.06 | 5,100 |
Mar 05, 2024 | 23.98 | 24.01 | 23.86 | 23.91 | 23.91 | 3,500 |
Mar 04, 2024 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 400 |
Mar 01, 2024 | 23.97 | 24.03 | 23.97 | 24.01 | 24.01 | 1,100 |
Feb 29, 2024 | 23.88 | 23.91 | 23.86 | 23.91 | 23.91 | 900 |
Feb 28, 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 400 |
Feb 27, 2024 | 23.79 | 23.84 | 23.79 | 23.84 | 23.84 | 3,400 |
Feb 26, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 400 |
Feb 23, 2024 | 23.62 | 23.62 | 23.55 | 23.59 | 23.59 | 600 |
Feb 22, 2024 | 23.54 | 23.58 | 23.54 | 23.58 | 23.58 | 300 |
Feb 21, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 200 |
Feb 20, 2024 | 23.14 | 23.14 | 23.07 | 23.09 | 23.09 | 2,600 |
Feb 16, 2024 | 23.10 | 23.11 | 23.04 | 23.04 | 23.04 | 2,600 |
Feb 15, 2024 | 22.96 | 23.05 | 22.90 | 23.04 | 23.04 | 6,900 |
Feb 14, 2024 | 22.68 | 22.76 | 22.68 | 22.76 | 22.76 | 700 |
Feb 13, 2024 | 22.57 | 22.57 | 22.47 | 22.47 | 22.47 | 500 |
Feb 12, 2024 | 22.92 | 22.92 | 22.89 | 22.90 | 22.90 | 2,000 |
Feb 09, 2024 | 22.80 | 22.85 | 22.80 | 22.85 | 22.85 | 800 |
Feb 08, 2024 | 22.86 | 22.86 | 22.82 | 22.86 | 22.86 | 900 |
Feb 07, 2024 | 22.93 | 22.93 | 22.76 | 22.84 | 22.84 | 5,100 |
Feb 06, 2024 | 22.87 | 22.90 | 22.86 | 22.89 | 22.89 | 6,100 |
Feb 05, 2024 | 22.72 | 22.76 | 22.65 | 22.76 | 22.76 | 1,400 |
Feb 02, 2024 | 22.82 | 22.82 | 22.78 | 22.80 | 22.80 | 900 |
Feb 01, 2024 | 23.01 | 23.04 | 23.00 | 23.04 | 23.04 | 18,300 |
Jan 31, 2024 | 22.89 | 22.94 | 22.68 | 22.68 | 22.68 | 700 |
Jan 30, 2024 | 22.98 | 22.98 | 22.93 | 22.98 | 22.98 | 1,100 |
Jan 29, 2024 | 22.85 | 23.01 | 22.85 | 23.01 | 23.01 | 900 |
Jan 26, 2024 | 22.98 | 23.01 | 22.95 | 22.95 | 22.95 | 2,600 |
Jan 25, 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 200 |
Jan 24, 2024 | 23.02 | 23.06 | 22.91 | 22.91 | 22.91 | 2,500 |
Jan 23, 2024 | 22.49 | 22.54 | 22.49 | 22.54 | 22.54 | 500 |
Jan 22, 2024 | 22.63 | 22.63 | 22.60 | 22.60 | 22.60 | 4,200 |
Jan 19, 2024 | 22.41 | 22.56 | 22.41 | 22.56 | 22.56 | 3,000 |
Jan 18, 2024 | 22.42 | 22.45 | 22.42 | 22.45 | 22.45 | 1,700 |
Jan 17, 2024 | 22.21 | 22.26 | 22.16 | 22.26 | 22.26 | 1,400 |
Jan 16, 2024 | 22.44 | 22.48 | 22.35 | 22.41 | 22.41 | 5,300 |
Jan 12, 2024 | 22.92 | 22.92 | 22.83 | 22.83 | 22.83 | 7,100 |
Jan 11, 2024 | 22.84 | 22.84 | 22.63 | 22.80 | 22.80 | 1,300 |
Jan 10, 2024 | 22.93 | 22.93 | 22.90 | 22.91 | 22.91 | 3,100 |
Jan 09, 2024 | 22.78 | 22.80 | 22.74 | 22.80 | 22.80 | 6,100 |
Jan 08, 2024 | 22.89 | 22.92 | 22.89 | 22.92 | 22.92 | 3,000 |
Jan 05, 2024 | 22.83 | 22.83 | 22.68 | 22.69 | 22.69 | 1,800 |
Jan 04, 2024 | 22.63 | 22.74 | 22.63 | 22.68 | 22.68 | 1,000 |
Jan 03, 2024 | 22.58 | 22.63 | 22.53 | 22.60 | 22.60 | 14,500 |
Jan 02, 2024 | 22.98 | 23.01 | 22.89 | 22.90 | 22.90 | 11,100 |
Dec 29, 2023 | 23.28 | 23.28 | 23.15 | 23.15 | 23.15 | 8,400 |
Dec 28, 2023 | 23.26 | 23.26 | 23.15 | 23.22 | 23.22 | 136,700 |
Dec 27, 2023 | 23.21 | 23.32 | 23.21 | 23.31 | 23.31 | 4,700 |
Dec 26, 2023 | 22.88 | 23.15 | 22.88 | 23.13 | 23.13 | 9,800 |
Dec 22, 2023 | 23.00 | 23.01 | 22.97 | 23.01 | 23.01 | 600 |
Dec 21, 2023 | 22.95 | 23.03 | 22.95 | 23.03 | 23.03 | 1,100 |
Dec 20, 2023 | 22.95 | 22.98 | 22.76 | 22.76 | 22.76 | 600 |
Dec 19, 2023 | 22.93 | 23.04 | 22.88 | 23.04 | 23.04 | 6,500 |
Dec 18, 2023 | 22.87 | 22.87 | 22.73 | 22.81 | 22.81 | 2,100 |
Dec 15, 2023 | 22.94 | 22.94 | 22.85 | 22.85 | 22.85 | 600 |
Dec 14, 2023 | 23.12 | 23.12 | 23.00 | 23.09 | 23.09 | 4,300 |
Dec 13, 2023 | 22.60 | 22.98 | 22.60 | 22.98 | 22.98 | 8,900 |
Dec 12, 2023 | 22.67 | 22.68 | 22.65 | 22.66 | 22.66 | 8,100 |
Dec 11, 2023 | 22.55 | 22.63 | 22.55 | 22.63 | 22.63 | 600 |
Dec 08, 2023 | 22.57 | 22.59 | 22.53 | 22.59 | 22.59 | 2,400 |
Dec 07, 2023 | 22.45 | 22.54 | 22.45 | 22.54 | 22.54 | 4,700 |
Dec 06, 2023 | 22.47 | 22.54 | 22.38 | 22.38 | 22.38 | 5,300 |
Dec 05, 2023 | 22.39 | 22.39 | 22.35 | 22.38 | 22.38 | 2,900 |
Dec 04, 2023 | 22.30 | 22.35 | 22.26 | 22.35 | 22.35 | 1,300 |
Dec 01, 2023 | 22.41 | 22.41 | 22.40 | 22.40 | 22.40 | 500 |
Nov 30, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 300 |
Nov 29, 2023 | 22.27 | 22.27 | 22.26 | 22.26 | 22.26 | 700 |
Nov 28, 2023 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 200 |
Nov 27, 2023 | 21.97 | 21.97 | 21.90 | 21.96 | 21.96 | 15,500 |
Nov 24, 2023 | 21.96 | 22.00 | 21.96 | 22.00 | 22.00 | 1,200 |
Nov 22, 2023 | 21.79 | 21.79 | 21.76 | 21.78 | 21.78 | 1,000 |
Nov 21, 2023 | 21.83 | 21.83 | 21.77 | 21.77 | 21.77 | 200 |
Nov 20, 2023 | 21.83 | 21.89 | 21.83 | 21.89 | 21.89 | 21,300 |
Nov 17, 2023 | 21.70 | 21.79 | 21.70 | 21.79 | 21.79 | 700 |
Nov 16, 2023 | 21.56 | 21.56 | 21.49 | 21.55 | 21.55 | 700 |
Nov 15, 2023 | 21.45 | 21.45 | 21.43 | 21.43 | 21.43 | 11,800 |
Nov 14, 2023 | 21.00 | 21.29 | 21.00 | 21.29 | 21.29 | 5,500 |
Nov 13, 2023 | 20.47 | 20.63 | 20.45 | 20.61 | 20.61 | 2,700 |
Nov 10, 2023 | 20.40 | 20.57 | 20.40 | 20.57 | 20.57 | 3,800 |
Nov 09, 2023 | 20.63 | 20.69 | 20.48 | 20.48 | 20.48 | 1,500 |
Nov 08, 2023 | 20.39 | 20.47 | 20.39 | 20.47 | 20.47 | 300 |
Nov 07, 2023 | 20.30 | 20.33 | 20.30 | 20.33 | 20.33 | 300 |
Nov 06, 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 100 |
Nov 03, 2023 | 20.37 | 20.47 | 20.37 | 20.44 | 20.44 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |