Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 24.99 | 25.13 | 24.82 | 25.08 | 25.08 | 23,486 |
Mar 15, 2024 | 24.92 | 24.95 | 24.77 | 24.93 | 24.93 | 26,065 |
Mar 14, 2024 | 25.08 | 25.08 | 24.86 | 24.91 | 24.91 | 23,485 |
Mar 13, 2024 | 25.36 | 25.48 | 25.27 | 25.40 | 25.40 | 22,998 |
Mar 12, 2024 | 25.23 | 25.46 | 25.23 | 25.39 | 25.39 | 19,198 |
Mar 11, 2024 | 25.24 | 25.33 | 25.24 | 25.26 | 25.26 | 9,147 |
Mar 08, 2024 | 25.23 | 25.40 | 25.20 | 25.31 | 25.31 | 9,895 |
Mar 07, 2024 | 25.12 | 25.40 | 25.12 | 25.23 | 25.23 | 19,963 |
Mar 06, 2024 | 25.03 | 25.18 | 24.99 | 25.13 | 25.13 | 9,819 |
Mar 05, 2024 | 24.78 | 25.05 | 24.78 | 24.99 | 24.99 | 9,155 |
Mar 04, 2024 | 24.96 | 25.04 | 24.89 | 24.91 | 24.91 | 10,754 |
Mar 01, 2024 | 24.92 | 25.09 | 24.86 | 24.94 | 24.94 | 6,254 |
Feb 29, 2024 | 24.91 | 25.19 | 24.82 | 25.09 | 25.09 | 84,859 |
Feb 28, 2024 | 25.14 | 25.19 | 24.91 | 24.91 | 24.91 | 41,156 |
Feb 27, 2024 | 25.07 | 25.20 | 25.06 | 25.07 | 25.07 | 24,091 |
Feb 26, 2024 | 25.05 | 25.10 | 24.88 | 25.01 | 25.01 | 19,979 |
Feb 23, 2024 | 25.00 | 25.03 | 24.87 | 24.96 | 24.96 | 8,392 |
Feb 22, 2024 | 24.88 | 24.90 | 24.84 | 24.84 | 24.84 | 41,720 |
Feb 21, 2024 | 24.89 | 25.03 | 24.85 | 24.85 | 24.85 | 23,571 |
Feb 20, 2024 | 24.84 | 25.01 | 24.84 | 24.89 | 24.89 | 7,377 |
Feb 16, 2024 | 24.92 | 25.04 | 24.86 | 24.90 | 24.90 | 5,614 |
Feb 15, 2024 | 24.96 | 25.11 | 24.91 | 24.98 | 24.98 | 3,229 |
Feb 14, 2024 | 24.79 | 25.00 | 24.74 | 24.78 | 24.78 | 9,963 |
Feb 13, 2024 | 24.93 | 24.98 | 24.71 | 24.77 | 24.77 | 14,148 |
Feb 12, 2024 | 25.10 | 25.18 | 24.98 | 25.11 | 25.11 | 9,424 |
Feb 09, 2024 | 25.00 | 25.15 | 25.00 | 25.06 | 25.06 | 3,216 |
Feb 08, 2024 | 24.90 | 24.99 | 24.87 | 24.89 | 24.89 | 12,461 |
Feb 07, 2024 | 24.98 | 25.10 | 24.94 | 24.98 | 24.98 | 14,344 |
Feb 06, 2024 | 24.92 | 25.09 | 24.92 | 24.97 | 24.97 | 11,634 |
Feb 05, 2024 | 24.91 | 24.98 | 24.88 | 24.98 | 24.98 | 27,004 |
Feb 02, 2024 | 25.01 | 25.13 | 25.01 | 25.10 | 25.10 | 23,936 |
Feb 01, 2024 | 25.06 | 25.12 | 24.87 | 25.11 | 25.11 | 24,563 |
Jan 31, 2024 | 25.10 | 25.10 | 24.95 | 24.95 | 24.95 | 10,371 |
Jan 30, 2024 | 25.18 | 25.18 | 25.03 | 25.10 | 25.10 | 13,704 |
Jan 29, 2024 | 25.12 | 25.15 | 25.05 | 25.13 | 25.13 | 113,259 |
Jan 26, 2024 | 25.12 | 25.24 | 25.04 | 25.04 | 25.04 | 13,814 |
Jan 25, 2024 | 25.11 | 25.26 | 25.05 | 25.18 | 25.18 | 13,743 |
Jan 24, 2024 | 25.02 | 25.12 | 24.98 | 25.02 | 25.02 | 14,982 |
Jan 23, 2024 | 24.93 | 25.00 | 24.86 | 24.92 | 24.92 | 4,772 |
Jan 22, 2024 | 24.94 | 25.03 | 24.87 | 24.95 | 24.95 | 8,146 |
Jan 19, 2024 | 24.64 | 24.88 | 24.59 | 24.80 | 24.80 | 28,310 |
Jan 18, 2024 | 24.85 | 24.85 | 24.60 | 24.68 | 24.68 | 11,403 |
Jan 17, 2024 | 24.70 | 24.83 | 24.64 | 24.75 | 24.75 | 15,793 |
Jan 16, 2024 | 24.87 | 24.95 | 24.76 | 24.79 | 24.79 | 30,070 |
Jan 12, 2024 | 25.02 | 25.03 | 24.89 | 24.92 | 24.92 | 11,691 |
Jan 11, 2024 | 24.94 | 24.98 | 24.85 | 24.94 | 24.94 | 6,652 |
Jan 10, 2024 | 25.01 | 25.07 | 24.91 | 24.94 | 24.94 | 30,346 |
Jan 09, 2024 | 24.97 | 25.15 | 24.91 | 25.02 | 25.02 | 9,397 |
Jan 08, 2024 | 24.92 | 25.11 | 24.82 | 25.03 | 25.03 | 7,458 |
Jan 05, 2024 | 24.90 | 24.98 | 24.85 | 24.91 | 24.91 | 26,284 |
Jan 04, 2024 | 24.83 | 24.91 | 24.80 | 24.85 | 24.85 | 26,024 |
Jan 03, 2024 | 24.94 | 24.95 | 24.75 | 24.85 | 24.85 | 18,057 |
Jan 02, 2024 | 25.04 | 25.10 | 24.96 | 24.96 | 24.96 | 24,817 |
Dec 29, 2023 | 24.75 | 25.32 | 24.75 | 25.17 | 25.17 | 81,697 |
Dec 28, 2023 | 24.85 | 24.94 | 24.67 | 24.80 | 24.80 | 10,881 |
Dec 27, 2023 | 24.61 | 24.86 | 24.56 | 24.74 | 24.74 | 7,612 |
Dec 26, 2023 | 24.44 | 24.65 | 24.44 | 24.64 | 24.64 | 6,715 |
Dec 22, 2023 | 24.55 | 24.65 | 24.44 | 24.61 | 24.61 | 8,322 |
Dec 21, 2023 | 24.57 | 24.57 | 24.29 | 24.46 | 24.46 | 6,531 |
Dec 20, 2023 | 24.34 | 24.54 | 24.28 | 24.46 | 24.46 | 11,888 |
Dec 19, 2023 | 24.28 | 24.50 | 24.28 | 24.50 | 24.50 | 7,926 |
Dec 18, 2023 | 24.28 | 24.40 | 24.25 | 24.37 | 24.37 | 10,163 |
Dec 15, 2023 | 24.49 | 24.49 | 24.21 | 24.23 | 24.23 | 5,697 |
Dec 14, 2023 | 24.15 | 24.50 | 24.13 | 24.25 | 24.25 | 8,683 |
Dec 13, 2023 | 23.91 | 24.27 | 23.75 | 24.27 | 24.27 | 8,841 |
Dec 12, 2023 | 23.76 | 23.90 | 23.65 | 23.90 | 23.90 | 8,036 |
Dec 11, 2023 | 23.66 | 23.84 | 23.66 | 23.84 | 23.84 | 5,530 |
Dec 08, 2023 | 23.79 | 23.88 | 23.58 | 23.82 | 23.82 | 7,431 |
Dec 07, 2023 | 23.62 | 23.86 | 23.62 | 23.67 | 23.67 | 7,044 |
Dec 06, 2023 | 23.59 | 23.72 | 23.44 | 23.61 | 23.61 | 16,563 |
Dec 05, 2023 | 23.40 | 23.73 | 23.40 | 23.65 | 23.65 | 11,735 |
Dec 04, 2023 | 23.49 | 23.66 | 23.38 | 23.38 | 23.38 | 13,056 |
Dec 01, 2023 | 23.44 | 23.68 | 23.31 | 23.57 | 23.57 | 14,288 |
Nov 30, 2023 | 23.14 | 23.57 | 23.14 | 23.57 | 23.57 | 18,405 |
Nov 29, 2023 | 23.23 | 23.26 | 23.02 | 23.24 | 23.24 | 4,318 |
Nov 28, 2023 | 23.02 | 23.09 | 22.97 | 22.99 | 22.99 | 9,602 |
Nov 27, 2023 | 22.80 | 23.00 | 22.80 | 22.95 | 22.95 | 8,047 |
Nov 24, 2023 | 22.85 | 22.86 | 22.72 | 22.86 | 22.86 | 6,295 |
Nov 22, 2023 | 23.20 | 23.29 | 22.85 | 22.85 | 22.85 | 9,715 |
Nov 21, 2023 | 23.27 | 23.46 | 23.16 | 23.17 | 23.17 | 8,376 |
Nov 20, 2023 | 23.28 | 23.50 | 23.21 | 23.49 | 23.49 | 12,801 |
Nov 17, 2023 | 23.45 | 23.50 | 23.38 | 23.38 | 23.38 | 4,027 |
Nov 16, 2023 | 23.33 | 23.45 | 23.33 | 23.37 | 23.37 | 5,084 |
Nov 15, 2023 | 23.14 | 23.44 | 23.14 | 23.37 | 23.37 | 9,075 |
Nov 14, 2023 | 23.10 | 23.48 | 23.05 | 23.45 | 23.45 | 13,742 |
Nov 13, 2023 | 22.68 | 22.83 | 22.55 | 22.83 | 22.83 | 10,003 |
Nov 10, 2023 | 23.02 | 23.02 | 22.78 | 22.78 | 22.78 | 2,074 |
Nov 09, 2023 | 22.96 | 23.10 | 22.64 | 22.64 | 22.64 | 3,944 |
Nov 08, 2023 | 23.03 | 23.16 | 23.03 | 23.03 | 23.03 | 16,171 |
Nov 07, 2023 | 23.17 | 23.25 | 23.02 | 23.02 | 23.02 | 4,542 |
Nov 06, 2023 | 23.23 | 23.28 | 23.00 | 23.27 | 23.27 | 9,409 |
Nov 03, 2023 | 23.09 | 23.49 | 23.09 | 23.32 | 23.32 | 11,613 |
Nov 02, 2023 | 23.02 | 23.12 | 22.67 | 22.87 | 22.87 | 9,580 |
Nov 01, 2023 | 21.84 | 22.38 | 21.84 | 22.38 | 22.38 | 9,838 |
Oct 31, 2023 | 21.57 | 21.97 | 21.57 | 21.97 | 21.97 | 17,141 |
Oct 30, 2023 | 21.58 | 21.84 | 21.55 | 21.57 | 21.57 | 6,952 |
Oct 27, 2023 | 21.80 | 21.91 | 21.58 | 21.59 | 21.59 | 6,894 |
Oct 26, 2023 | 21.80 | 21.89 | 21.77 | 21.80 | 21.80 | 6,215 |
Oct 25, 2023 | 21.93 | 21.93 | 21.81 | 21.81 | 21.81 | 4,020 |
Oct 24, 2023 | 21.99 | 22.00 | 21.76 | 21.96 | 21.96 | 6,454 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |