Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 23.55 | 24.22 | 23.49 | 23.49 | 23.49 | 28,200 |
Mar 15, 2024 | 23.78 | 25.01 | 23.15 | 23.48 | 23.48 | 42,000 |
Mar 14, 2024 | 24.74 | 24.74 | 24.02 | 24.11 | 24.11 | 11,200 |
Mar 13, 2024 | 25.00 | 25.14 | 24.96 | 24.96 | 24.96 | 6,200 |
Mar 12, 2024 | 25.42 | 25.42 | 24.93 | 24.93 | 24.93 | 6,700 |
Mar 11, 2024 | 25.09 | 25.28 | 24.92 | 24.92 | 24.92 | 4,800 |
Mar 08, 2024 | 25.59 | 25.59 | 24.92 | 24.96 | 24.96 | 9,500 |
Mar 07, 2024 | 25.30 | 25.48 | 25.06 | 25.25 | 25.25 | 5,400 |
Mar 06, 2024 | 25.31 | 25.65 | 25.31 | 25.40 | 25.40 | 6,100 |
Mar 05, 2024 | 25.25 | 25.76 | 25.25 | 25.42 | 25.42 | 8,000 |
Mar 04, 2024 | 25.99 | 26.49 | 25.51 | 25.51 | 25.51 | 11,800 |
Mar 01, 2024 | 25.92 | 26.10 | 25.72 | 26.10 | 26.10 | 5,500 |
Feb 29, 2024 | 26.53 | 26.53 | 25.31 | 26.08 | 26.08 | 11,800 |
Feb 28, 2024 | 26.32 | 27.08 | 26.01 | 26.04 | 26.04 | 6,200 |
Feb 27, 2024 | 28.30 | 28.30 | 25.88 | 26.58 | 26.58 | 16,800 |
Feb 26, 2024 | 28.77 | 28.78 | 27.57 | 28.32 | 28.32 | 12,200 |
Feb 23, 2024 | 28.30 | 28.30 | 28.22 | 28.29 | 28.29 | 3,500 |
Feb 22, 2024 | 28.05 | 28.72 | 27.58 | 28.31 | 28.31 | 12,300 |
Feb 21, 2024 | 27.89 | 28.31 | 27.79 | 28.20 | 28.20 | 10,000 |
Feb 20, 2024 | 28.16 | 28.77 | 26.82 | 27.64 | 27.64 | 12,500 |
Feb 16, 2024 | 28.79 | 29.16 | 28.29 | 28.54 | 28.54 | 10,300 |
Feb 15, 2024 | 26.91 | 29.06 | 26.91 | 28.98 | 28.98 | 17,700 |
Feb 14, 2024 | 25.80 | 27.34 | 25.02 | 27.14 | 27.14 | 16,100 |
Feb 13, 2024 | 27.91 | 28.18 | 25.12 | 25.82 | 25.82 | 22,200 |
Feb 12, 2024 | 29.30 | 30.00 | 28.53 | 28.80 | 28.80 | 29,200 |
Feb 09, 2024 | 28.74 | 29.80 | 28.39 | 29.69 | 29.69 | 10,300 |
Feb 08, 2024 | 28.59 | 28.77 | 28.44 | 28.57 | 28.57 | 6,800 |
Feb 07, 2024 | 28.66 | 29.23 | 28.66 | 28.77 | 28.77 | 6,100 |
Feb 06, 2024 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | 4,800 |
Feb 05, 2024 | 28.56 | 29.78 | 27.76 | 29.38 | 29.38 | 24,000 |
Feb 02, 2024 | 28.95 | 29.02 | 28.40 | 28.82 | 28.82 | 7,300 |
Feb 01, 2024 | 28.24 | 29.37 | 27.48 | 29.24 | 29.24 | 13,000 |
Jan 31, 2024 | 30.00 | 30.00 | 28.93 | 28.93 | 28.93 | 19,600 |
Jan 30, 2024 | 29.90 | 29.98 | 29.73 | 29.80 | 29.80 | 11,100 |
Jan 29, 2024 | 29.33 | 29.89 | 29.33 | 29.87 | 29.87 | 5,200 |
Jan 26, 2024 | 29.90 | 29.92 | 29.29 | 29.59 | 29.59 | 6,500 |
Jan 25, 2024 | 29.97 | 29.97 | 29.31 | 29.68 | 29.68 | 6,100 |
Jan 24, 2024 | 29.93 | 29.93 | 29.30 | 29.67 | 29.67 | 5,100 |
Jan 23, 2024 | 30.35 | 30.35 | 29.55 | 29.62 | 29.62 | 13,700 |
Jan 22, 2024 | 29.82 | 30.95 | 29.82 | 30.13 | 30.13 | 15,500 |
Jan 19, 2024 | 29.07 | 29.49 | 28.42 | 29.49 | 29.49 | 14,200 |
Jan 18, 2024 | 28.98 | 29.42 | 28.52 | 28.83 | 28.83 | 13,700 |
Jan 17, 2024 | 27.98 | 29.12 | 27.98 | 28.62 | 28.62 | 9,300 |
Jan 16, 2024 | 28.11 | 28.63 | 28.11 | 28.38 | 28.38 | 5,500 |
Jan 12, 2024 | 29.08 | 29.13 | 28.25 | 28.67 | 28.67 | 13,000 |
Jan 11, 2024 | 28.18 | 29.11 | 28.18 | 28.61 | 28.61 | 12,100 |
Jan 10, 2024 | 28.65 | 30.00 | 28.13 | 28.38 | 28.38 | 12,500 |
Jan 09, 2024 | 28.88 | 29.72 | 28.52 | 28.90 | 28.90 | 11,400 |
Jan 08, 2024 | 30.81 | 30.81 | 29.02 | 29.31 | 29.31 | 24,700 |
Jan 05, 2024 | 30.15 | 31.17 | 30.01 | 30.40 | 30.40 | 44,000 |
Jan 04, 2024 | 30.96 | 31.13 | 30.16 | 30.30 | 30.30 | 12,700 |
Jan 03, 2024 | 31.49 | 31.96 | 30.43 | 30.76 | 30.76 | 18,500 |
Jan 02, 2024 | 30.44 | 31.65 | 30.15 | 31.52 | 31.52 | 27,400 |
Dec 29, 2023 | 30.97 | 31.17 | 30.41 | 30.76 | 30.76 | 11,200 |
Dec 28, 2023 | 31.00 | 31.93 | 31.00 | 31.37 | 31.37 | 15,700 |
Dec 27, 2023 | 30.68 | 31.38 | 30.68 | 31.22 | 31.22 | 15,400 |
Dec 26, 2023 | 30.28 | 31.25 | 30.00 | 30.93 | 30.93 | 15,100 |
Dec 22, 2023 | 30.00 | 30.61 | 29.92 | 30.36 | 30.36 | 19,200 |
Dec 21, 2023 | 29.29 | 30.00 | 29.29 | 29.95 | 29.95 | 12,900 |
Dec 20, 2023 | 29.98 | 30.25 | 29.42 | 29.68 | 29.68 | 20,500 |
Dec 19, 2023 | 29.12 | 29.80 | 29.10 | 29.68 | 29.68 | 21,700 |
Dec 18, 2023 | 28.78 | 29.42 | 28.30 | 28.83 | 28.83 | 17,200 |
Dec 15, 2023 | 28.14 | 29.16 | 28.13 | 28.81 | 28.81 | 66,500 |
Dec 14, 2023 | 27.52 | 28.25 | 27.10 | 28.14 | 28.14 | 44,500 |
Dec 13, 2023 | 26.11 | 27.09 | 25.27 | 26.94 | 26.94 | 76,100 |
Dec 12, 2023 | 25.96 | 26.24 | 25.49 | 26.24 | 26.24 | 18,400 |
Dec 11, 2023 | 26.04 | 26.40 | 25.85 | 25.99 | 25.99 | 24,300 |
Dec 08, 2023 | 26.51 | 27.16 | 25.56 | 26.39 | 26.39 | 13,000 |
Dec 07, 2023 | 26.65 | 27.45 | 26.65 | 26.87 | 26.87 | 15,700 |
Dec 06, 2023 | 27.25 | 27.90 | 26.70 | 26.95 | 26.95 | 21,400 |
Dec 05, 2023 | 27.34 | 27.75 | 26.75 | 27.44 | 27.44 | 21,000 |
Dec 04, 2023 | 26.92 | 27.64 | 26.92 | 27.21 | 27.21 | 18,000 |
Dec 01, 2023 | 26.03 | 26.75 | 25.89 | 26.57 | 26.57 | 17,900 |
Nov 30, 2023 | 25.07 | 26.09 | 25.07 | 25.83 | 25.83 | 10,700 |
Nov 29, 2023 | 26.52 | 26.61 | 25.97 | 26.10 | 26.10 | 9,600 |
Nov 28, 2023 | 26.90 | 27.01 | 25.78 | 26.14 | 26.14 | 8,900 |
Nov 27, 2023 | 26.77 | 27.00 | 26.30 | 26.69 | 26.69 | 8,900 |
Nov 24, 2023 | 26.65 | 27.15 | 26.65 | 27.02 | 27.02 | 12,500 |
Nov 22, 2023 | 26.74 | 26.97 | 26.41 | 26.70 | 26.70 | 12,200 |
Nov 21, 2023 | 26.80 | 26.97 | 26.66 | 26.67 | 26.67 | 6,800 |
Nov 20, 2023 | 26.75 | 26.90 | 26.52 | 26.69 | 26.69 | 12,000 |
Nov 17, 2023 | 26.45 | 26.75 | 26.05 | 26.69 | 26.69 | 20,200 |
Nov 16, 2023 | 25.83 | 26.34 | 25.75 | 26.00 | 26.00 | 14,800 |
Nov 15, 2023 | 26.00 | 26.57 | 25.75 | 26.24 | 26.24 | 23,000 |
Nov 14, 2023 | 24.75 | 26.54 | 24.75 | 26.26 | 26.26 | 33,700 |
Nov 13, 2023 | 23.66 | 24.70 | 23.52 | 24.39 | 24.39 | 18,800 |
Nov 10, 2023 | 24.00 | 24.18 | 23.51 | 23.98 | 23.98 | 16,200 |
Nov 09, 2023 | 23.35 | 24.00 | 22.40 | 23.69 | 23.69 | 17,100 |
Nov 08, 2023 | 23.20 | 23.80 | 22.66 | 23.40 | 23.40 | 22,400 |
Nov 07, 2023 | 24.94 | 25.26 | 21.70 | 23.52 | 23.52 | 19,200 |
Nov 06, 2023 | 26.25 | 26.25 | 23.90 | 23.92 | 23.92 | 19,200 |
Nov 03, 2023 | 25.07 | 25.55 | 24.97 | 25.20 | 25.20 | 12,400 |
Nov 02, 2023 | 24.15 | 24.58 | 23.97 | 24.44 | 24.44 | 18,300 |
Nov 01, 2023 | 24.06 | 24.25 | 23.62 | 23.88 | 23.88 | 14,800 |
Oct 31, 2023 | 23.17 | 24.09 | 23.17 | 24.04 | 24.04 | 23,900 |
Oct 30, 2023 | 23.63 | 23.63 | 23.08 | 23.40 | 23.40 | 11,500 |
Oct 27, 2023 | 22.98 | 23.00 | 22.75 | 22.81 | 22.81 | 8,200 |
Oct 26, 2023 | 22.70 | 23.00 | 22.40 | 22.86 | 22.86 | 13,200 |
Oct 25, 2023 | 22.20 | 22.70 | 22.03 | 22.50 | 22.50 | 15,600 |
Oct 24, 2023 | 21.63 | 22.43 | 21.30 | 21.98 | 21.98 | 18,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |