Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.68 | 24.97 | 24.63 | 24.96 | 24.96 | 29,413 |
Mar 27, 2024 | 23.98 | 24.68 | 23.93 | 24.68 | 24.68 | 19,800 |
Mar 26, 2024 | 23.86 | 24.27 | 23.80 | 23.80 | 23.80 | 15,700 |
Mar 25, 2024 | 24.09 | 24.24 | 23.62 | 23.62 | 23.62 | 7,100 |
Mar 22, 2024 | 24.33 | 24.33 | 23.62 | 23.93 | 23.93 | 10,800 |
Mar 21, 2024 | 23.96 | 24.45 | 23.86 | 24.16 | 24.16 | 44,700 |
Mar 20, 2024 | 23.10 | 24.24 | 23.10 | 24.10 | 24.10 | 12,800 |
Mar 19, 2024 | 23.00 | 23.61 | 23.00 | 23.20 | 23.20 | 11,900 |
Mar 18, 2024 | 23.86 | 23.86 | 23.00 | 23.00 | 23.00 | 15,700 |
Mar 15, 2024 | 22.61 | 23.99 | 22.61 | 23.96 | 23.96 | 78,400 |
Mar 14, 2024 | 23.84 | 23.98 | 22.78 | 23.03 | 23.03 | 20,700 |
Mar 13, 2024 | 23.75 | 24.06 | 23.72 | 24.06 | 24.06 | 16,800 |
Mar 12, 2024 | 23.92 | 24.01 | 23.83 | 23.86 | 23.86 | 11,800 |
Mar 11, 2024 | 24.00 | 24.18 | 23.36 | 24.02 | 24.02 | 36,000 |
Mar 08, 2024 | 24.69 | 24.90 | 24.17 | 24.48 | 24.48 | 10,100 |
Mar 07, 2024 | 24.34 | 24.73 | 24.01 | 24.30 | 24.30 | 17,400 |
Mar 06, 2024 | 24.00 | 24.22 | 23.49 | 24.22 | 24.22 | 11,000 |
Mar 05, 2024 | 23.79 | 24.23 | 23.79 | 23.92 | 23.92 | 8,700 |
Mar 04, 2024 | 23.90 | 24.25 | 23.59 | 23.80 | 23.80 | 13,700 |
Mar 01, 2024 | 24.15 | 24.15 | 23.51 | 23.93 | 23.93 | 10,200 |
Feb 29, 2024 | 24.40 | 24.41 | 23.87 | 24.30 | 24.30 | 16,100 |
Feb 28, 2024 | 23.73 | 24.01 | 23.51 | 23.82 | 23.82 | 10,300 |
Feb 27, 2024 | 23.61 | 24.35 | 23.61 | 24.00 | 24.00 | 12,300 |
Feb 26, 2024 | 24.01 | 24.36 | 23.70 | 23.93 | 23.93 | 9,800 |
Feb 23, 2024 | 23.65 | 24.18 | 23.65 | 24.18 | 24.18 | 12,200 |
Feb 22, 2024 | 23.76 | 24.03 | 23.56 | 23.66 | 23.66 | 21,800 |
Feb 21, 2024 | 24.00 | 24.20 | 23.76 | 23.87 | 23.87 | 15,100 |
Feb 20, 2024 | 24.00 | 24.51 | 24.00 | 24.31 | 24.31 | 16,900 |
Feb 16, 2024 | 24.62 | 24.67 | 24.22 | 24.22 | 24.22 | 22,000 |
Feb 15, 2024 | 23.80 | 24.90 | 23.58 | 24.72 | 24.72 | 27,200 |
Feb 14, 2024 | 23.42 | 23.70 | 23.17 | 23.53 | 23.53 | 22,500 |
Feb 13, 2024 | 23.75 | 23.75 | 22.32 | 23.02 | 23.02 | 39,400 |
Feb 12, 2024 | 23.92 | 24.88 | 23.92 | 24.48 | 24.48 | 32,100 |
Feb 09, 2024 | 23.51 | 24.36 | 23.29 | 23.89 | 23.89 | 47,200 |
Feb 08, 2024 | 23.47 | 23.57 | 23.20 | 23.20 | 23.20 | 13,600 |
Feb 07, 2024 | 23.20 | 23.31 | 22.31 | 22.79 | 22.79 | 29,400 |
Feb 06, 2024 | 23.43 | 23.56 | 22.78 | 23.25 | 23.25 | 21,400 |
Feb 05, 2024 | 23.01 | 23.60 | 22.96 | 23.42 | 23.42 | 19,500 |
Feb 02, 2024 | 23.66 | 23.99 | 23.21 | 23.31 | 23.31 | 30,800 |
Feb 01, 2024 | 23.60 | 24.22 | 23.44 | 24.10 | 24.10 | 19,300 |
Jan 31, 2024 | 25.14 | 25.14 | 23.90 | 23.90 | 23.90 | 23,100 |
Jan 30, 2024 | 25.08 | 25.40 | 25.06 | 25.28 | 25.28 | 7,500 |
Jan 30, 2024 | 0.2 Dividend | |||||
Jan 29, 2024 | 24.63 | 25.43 | 24.63 | 25.43 | 25.23 | 24,500 |
Jan 26, 2024 | 24.64 | 24.71 | 24.29 | 24.48 | 24.29 | 17,300 |
Jan 25, 2024 | 24.66 | 24.66 | 23.79 | 24.55 | 24.36 | 25,000 |
Jan 24, 2024 | 24.19 | 24.52 | 23.90 | 24.26 | 24.07 | 20,900 |
Jan 23, 2024 | 24.51 | 24.51 | 23.30 | 23.78 | 23.59 | 19,200 |
Jan 22, 2024 | 24.00 | 24.66 | 24.00 | 24.66 | 24.47 | 20,100 |
Jan 19, 2024 | 23.39 | 23.96 | 23.31 | 23.95 | 23.76 | 24,400 |
Jan 18, 2024 | 23.10 | 23.25 | 22.78 | 23.16 | 22.98 | 13,400 |
Jan 17, 2024 | 22.50 | 23.09 | 22.50 | 23.02 | 22.84 | 14,400 |
Jan 16, 2024 | 23.00 | 23.50 | 22.65 | 22.72 | 22.54 | 16,900 |
Jan 12, 2024 | 23.88 | 23.88 | 23.22 | 23.36 | 23.18 | 18,600 |
Jan 11, 2024 | 23.41 | 23.70 | 23.17 | 23.61 | 23.42 | 22,900 |
Jan 10, 2024 | 23.36 | 23.69 | 23.16 | 23.68 | 23.49 | 24,400 |
Jan 09, 2024 | 23.19 | 23.67 | 23.10 | 23.51 | 23.33 | 29,900 |
Jan 08, 2024 | 23.61 | 23.79 | 23.25 | 23.56 | 23.37 | 17,500 |
Jan 05, 2024 | 23.07 | 23.96 | 23.07 | 23.55 | 23.36 | 69,400 |
Jan 04, 2024 | 23.56 | 23.70 | 23.27 | 23.34 | 23.16 | 23,900 |
Jan 03, 2024 | 24.27 | 24.27 | 23.06 | 23.41 | 23.23 | 28,600 |
Jan 02, 2024 | 23.75 | 24.68 | 23.61 | 24.32 | 24.13 | 49,300 |
Dec 29, 2023 | 24.82 | 24.82 | 23.94 | 24.02 | 23.83 | 25,400 |
Dec 28, 2023 | 24.61 | 25.00 | 23.75 | 24.76 | 24.57 | 28,700 |
Dec 27, 2023 | 24.98 | 25.07 | 24.72 | 24.80 | 24.60 | 25,500 |
Dec 26, 2023 | 24.87 | 25.34 | 23.83 | 25.01 | 24.81 | 44,400 |
Dec 22, 2023 | 24.50 | 24.92 | 24.31 | 24.74 | 24.55 | 49,800 |
Dec 21, 2023 | 24.85 | 24.85 | 23.94 | 24.48 | 24.29 | 20,200 |
Dec 20, 2023 | 24.75 | 25.40 | 24.01 | 24.23 | 24.04 | 45,600 |
Dec 19, 2023 | 23.88 | 24.72 | 23.88 | 24.72 | 24.53 | 59,600 |
Dec 18, 2023 | 25.40 | 25.40 | 23.53 | 23.85 | 23.66 | 51,600 |
Dec 15, 2023 | 24.98 | 25.50 | 24.16 | 25.40 | 25.20 | 177,900 |
Dec 14, 2023 | 24.16 | 26.23 | 24.16 | 24.74 | 24.55 | 59,700 |
Dec 13, 2023 | 22.44 | 24.15 | 22.10 | 23.66 | 23.47 | 87,000 |
Dec 12, 2023 | 22.18 | 22.42 | 21.71 | 22.12 | 21.95 | 38,600 |
Dec 11, 2023 | 22.17 | 22.48 | 21.98 | 22.10 | 21.93 | 40,100 |
Dec 08, 2023 | 21.99 | 22.49 | 21.96 | 22.06 | 21.89 | 19,400 |
Dec 07, 2023 | 21.33 | 21.96 | 21.33 | 21.96 | 21.79 | 13,800 |
Dec 06, 2023 | 21.91 | 22.23 | 21.19 | 21.33 | 21.16 | 34,100 |
Dec 05, 2023 | 21.95 | 22.00 | 21.70 | 21.70 | 21.53 | 16,200 |
Dec 04, 2023 | 21.52 | 21.96 | 21.34 | 21.89 | 21.72 | 32,900 |
Dec 01, 2023 | 20.00 | 21.52 | 20.00 | 21.52 | 21.35 | 40,900 |
Nov 30, 2023 | 21.00 | 21.00 | 19.85 | 19.98 | 19.82 | 63,900 |
Nov 29, 2023 | 20.65 | 21.20 | 20.65 | 20.97 | 20.81 | 15,100 |
Nov 28, 2023 | 21.00 | 21.00 | 20.49 | 20.51 | 20.35 | 14,600 |
Nov 27, 2023 | 21.35 | 21.35 | 21.02 | 21.02 | 20.85 | 12,100 |
Nov 24, 2023 | 20.96 | 21.34 | 20.84 | 21.34 | 21.17 | 26,000 |
Nov 22, 2023 | 20.92 | 21.05 | 20.69 | 20.97 | 20.81 | 10,200 |
Nov 21, 2023 | 20.74 | 21.20 | 20.33 | 20.67 | 20.51 | 11,000 |
Nov 20, 2023 | 21.57 | 21.57 | 20.92 | 21.30 | 21.13 | 8,700 |
Nov 17, 2023 | 21.53 | 21.83 | 21.30 | 21.48 | 21.31 | 34,400 |
Nov 16, 2023 | 21.52 | 21.52 | 20.83 | 21.21 | 21.04 | 10,600 |
Nov 15, 2023 | 21.76 | 22.37 | 21.62 | 21.67 | 21.50 | 22,000 |
Nov 14, 2023 | 20.67 | 21.96 | 20.55 | 21.95 | 21.78 | 66,700 |
Nov 13, 2023 | 20.27 | 20.36 | 19.99 | 20.10 | 19.94 | 15,400 |
Nov 10, 2023 | 20.53 | 21.48 | 20.10 | 20.27 | 20.11 | 25,800 |
Nov 09, 2023 | 20.47 | 20.70 | 20.15 | 20.15 | 19.99 | 10,400 |
Nov 08, 2023 | 20.72 | 20.98 | 20.16 | 20.30 | 20.14 | 26,200 |
Nov 07, 2023 | 21.00 | 21.32 | 20.73 | 21.10 | 20.93 | 11,700 |
Nov 06, 2023 | 21.14 | 21.38 | 20.94 | 21.06 | 20.89 | 12,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |