Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 23.87 | 23.99 | 23.39 | 23.86 | 23.86 | 1,918,598 |
May 01, 2024 | 23.85 | 24.28 | 23.26 | 24.01 | 24.01 | 2,844,000 |
Apr 30, 2024 | 24.83 | 24.98 | 24.40 | 24.54 | 24.54 | 2,168,600 |
Apr 29, 2024 | 24.68 | 25.26 | 24.58 | 24.88 | 24.88 | 1,709,200 |
Apr 26, 2024 | 24.55 | 24.80 | 24.30 | 24.68 | 24.68 | 1,016,700 |
Apr 25, 2024 | 24.39 | 24.60 | 23.89 | 24.44 | 24.44 | 1,313,700 |
Apr 24, 2024 | 24.26 | 24.81 | 24.16 | 24.65 | 24.65 | 1,737,000 |
Apr 23, 2024 | 24.09 | 24.63 | 24.06 | 24.26 | 24.26 | 1,245,800 |
Apr 22, 2024 | 24.08 | 24.19 | 23.76 | 24.07 | 24.07 | 1,708,300 |
Apr 19, 2024 | 23.65 | 23.87 | 23.48 | 23.85 | 23.85 | 2,414,800 |
Apr 18, 2024 | 23.86 | 24.14 | 23.62 | 23.76 | 23.76 | 1,798,800 |
Apr 17, 2024 | 23.94 | 24.59 | 23.74 | 24.01 | 24.01 | 2,257,000 |
Apr 16, 2024 | 23.84 | 24.10 | 23.65 | 23.77 | 23.77 | 1,579,900 |
Apr 15, 2024 | 24.24 | 24.64 | 23.92 | 24.02 | 24.02 | 2,713,300 |
Apr 12, 2024 | 25.05 | 25.17 | 24.16 | 24.42 | 24.42 | 1,895,000 |
Apr 11, 2024 | 26.31 | 26.31 | 24.91 | 24.99 | 24.99 | 2,076,500 |
Apr 10, 2024 | 26.32 | 26.42 | 25.75 | 26.14 | 26.14 | 2,030,400 |
Apr 09, 2024 | 27.29 | 27.56 | 26.23 | 26.73 | 26.73 | 4,113,500 |
Apr 08, 2024 | 26.24 | 26.38 | 25.83 | 25.93 | 25.93 | 1,221,300 |
Apr 05, 2024 | 25.76 | 26.42 | 25.44 | 26.12 | 26.12 | 1,780,100 |
Apr 04, 2024 | 26.59 | 26.78 | 25.77 | 25.81 | 25.81 | 1,260,100 |
Apr 03, 2024 | 26.76 | 26.88 | 26.21 | 26.33 | 26.33 | 1,266,500 |
Apr 02, 2024 | 27.04 | 27.15 | 26.39 | 26.77 | 26.77 | 2,384,500 |
Apr 01, 2024 | 27.13 | 27.39 | 26.88 | 27.24 | 27.24 | 1,306,700 |
Mar 28, 2024 | 27.33 | 27.33 | 26.91 | 27.07 | 27.07 | 1,234,900 |
Mar 27, 2024 | 27.02 | 27.29 | 26.99 | 27.25 | 27.25 | 1,464,400 |
Mar 26, 2024 | 27.45 | 27.50 | 26.76 | 26.78 | 26.78 | 1,345,200 |
Mar 25, 2024 | 27.37 | 27.57 | 27.22 | 27.31 | 27.31 | 907,600 |
Mar 22, 2024 | 27.05 | 27.49 | 26.75 | 27.29 | 27.29 | 1,898,100 |
Mar 21, 2024 | 27.92 | 27.99 | 26.91 | 26.97 | 26.97 | 2,037,900 |
Mar 20, 2024 | 27.53 | 27.76 | 27.32 | 27.71 | 27.71 | 1,930,100 |
Mar 19, 2024 | 27.70 | 27.93 | 27.43 | 27.70 | 27.70 | 1,653,500 |
Mar 18, 2024 | 28.58 | 28.79 | 27.48 | 27.53 | 27.53 | 2,263,300 |
Mar 15, 2024 | 28.71 | 29.05 | 28.32 | 28.75 | 28.75 | 11,607,000 |
Mar 14, 2024 | 28.76 | 28.89 | 28.43 | 28.88 | 28.88 | 1,547,700 |
Mar 13, 2024 | 28.41 | 28.81 | 28.26 | 28.79 | 28.79 | 1,625,100 |
Mar 12, 2024 | 28.68 | 28.93 | 28.34 | 28.47 | 28.47 | 1,534,700 |
Mar 11, 2024 | 29.19 | 29.37 | 28.49 | 28.60 | 28.60 | 1,405,900 |
Mar 08, 2024 | 29.86 | 30.07 | 29.17 | 29.25 | 29.25 | 1,124,200 |
Mar 07, 2024 | 29.26 | 29.54 | 28.98 | 29.45 | 29.45 | 1,966,800 |
Mar 06, 2024 | 30.00 | 30.00 | 28.80 | 28.94 | 28.94 | 1,284,100 |
Mar 05, 2024 | 29.91 | 29.99 | 29.34 | 29.76 | 29.76 | 1,373,500 |
Mar 04, 2024 | 30.34 | 30.41 | 29.69 | 29.92 | 29.92 | 1,474,400 |
Mar 01, 2024 | 29.77 | 30.35 | 29.64 | 30.24 | 30.24 | 1,753,900 |
Feb 29, 2024 | 30.13 | 30.36 | 29.14 | 29.69 | 29.69 | 2,089,100 |
Feb 28, 2024 | 29.46 | 30.04 | 29.35 | 29.80 | 29.80 | 2,008,100 |
Feb 27, 2024 | 29.97 | 30.00 | 29.18 | 29.70 | 29.70 | 2,294,300 |
Feb 26, 2024 | 29.36 | 30.12 | 29.12 | 30.04 | 30.04 | 2,173,200 |
Feb 23, 2024 | 29.19 | 29.60 | 29.00 | 29.57 | 29.57 | 1,868,400 |
Feb 22, 2024 | 29.02 | 29.27 | 28.59 | 28.91 | 28.91 | 3,073,000 |
Feb 21, 2024 | 30.19 | 30.64 | 29.13 | 29.18 | 29.18 | 2,233,400 |
Feb 20, 2024 | 31.14 | 31.43 | 30.33 | 30.39 | 30.39 | 2,461,800 |
Feb 16, 2024 | 32.60 | 32.88 | 31.83 | 32.18 | 32.18 | 3,746,900 |
Feb 15, 2024 | 28.75 | 32.71 | 28.22 | 32.56 | 32.56 | 5,469,800 |
Feb 14, 2024 | 27.50 | 28.03 | 27.26 | 27.99 | 27.99 | 2,293,900 |
Feb 13, 2024 | 28.04 | 28.26 | 27.07 | 27.23 | 27.23 | 2,292,500 |
Feb 12, 2024 | 27.36 | 28.74 | 27.25 | 28.52 | 28.52 | 2,357,400 |
Feb 09, 2024 | 26.92 | 27.37 | 26.67 | 27.32 | 27.32 | 1,879,500 |
Feb 08, 2024 | 26.68 | 26.80 | 26.41 | 26.77 | 26.77 | 1,071,600 |
Feb 07, 2024 | 27.04 | 27.04 | 26.64 | 26.70 | 26.70 | 1,308,600 |
Feb 06, 2024 | 26.21 | 27.10 | 26.18 | 27.04 | 27.04 | 1,175,900 |
Feb 05, 2024 | 26.47 | 26.59 | 26.21 | 26.40 | 26.40 | 822,100 |
Feb 02, 2024 | 26.72 | 26.96 | 26.47 | 26.74 | 26.74 | 1,012,800 |
Feb 01, 2024 | 26.94 | 27.15 | 26.50 | 26.94 | 26.94 | 1,716,300 |
Jan 31, 2024 | 27.36 | 27.70 | 27.04 | 27.05 | 27.05 | 1,453,500 |
Jan 30, 2024 | 28.26 | 28.34 | 27.39 | 27.41 | 27.41 | 1,382,900 |
Jan 29, 2024 | 27.86 | 28.32 | 27.65 | 28.31 | 28.31 | 1,292,500 |
Jan 26, 2024 | 28.31 | 28.31 | 27.73 | 27.74 | 27.74 | 950,100 |
Jan 25, 2024 | 28.44 | 28.49 | 27.89 | 28.02 | 28.02 | 1,246,700 |
Jan 24, 2024 | 28.54 | 28.82 | 28.11 | 28.12 | 28.12 | 1,005,200 |
Jan 23, 2024 | 28.53 | 28.81 | 28.27 | 28.54 | 28.54 | 1,159,600 |
Jan 22, 2024 | 28.10 | 28.54 | 27.78 | 28.46 | 28.46 | 1,124,200 |
Jan 19, 2024 | 27.74 | 27.96 | 27.50 | 27.90 | 27.90 | 2,834,000 |
Jan 18, 2024 | 27.71 | 27.78 | 27.28 | 27.76 | 27.76 | 1,345,200 |
Jan 17, 2024 | 27.54 | 27.91 | 27.39 | 27.69 | 27.69 | 1,230,200 |
Jan 16, 2024 | 27.87 | 27.90 | 27.22 | 27.76 | 27.76 | 1,217,400 |
Jan 12, 2024 | 28.11 | 28.29 | 27.91 | 28.20 | 28.20 | 1,457,000 |
Jan 11, 2024 | 27.89 | 28.19 | 27.75 | 27.94 | 27.94 | 1,570,200 |
Jan 10, 2024 | 28.94 | 29.06 | 28.04 | 28.15 | 28.15 | 1,355,200 |
Jan 09, 2024 | 29.25 | 29.34 | 28.88 | 28.98 | 28.98 | 1,244,300 |
Jan 08, 2024 | 28.43 | 29.61 | 28.27 | 29.60 | 29.60 | 2,586,800 |
Jan 05, 2024 | 28.41 | 28.74 | 28.14 | 28.56 | 28.56 | 1,373,400 |
Jan 04, 2024 | 28.99 | 29.00 | 28.53 | 28.63 | 28.63 | 1,206,600 |
Jan 03, 2024 | 28.98 | 29.23 | 28.65 | 28.67 | 28.67 | 1,717,600 |
Jan 02, 2024 | 27.54 | 28.98 | 27.53 | 28.62 | 28.62 | 2,200,000 |
Dec 29, 2023 | 27.95 | 27.95 | 27.55 | 27.74 | 27.74 | 1,244,100 |
Dec 28, 2023 | 28.01 | 28.33 | 27.83 | 27.88 | 27.88 | 1,170,800 |
Dec 27, 2023 | 28.00 | 28.08 | 27.74 | 28.06 | 28.06 | 847,600 |
Dec 26, 2023 | 28.08 | 28.12 | 27.68 | 27.87 | 27.87 | 994,000 |
Dec 22, 2023 | 27.81 | 28.12 | 27.69 | 27.92 | 27.92 | 1,191,200 |
Dec 21, 2023 | 27.30 | 27.61 | 27.20 | 27.55 | 27.55 | 1,237,600 |
Dec 20, 2023 | 27.65 | 27.70 | 27.15 | 27.18 | 27.18 | 2,816,700 |
Dec 19, 2023 | 27.16 | 27.83 | 26.82 | 27.74 | 27.74 | 4,889,600 |
Dec 18, 2023 | 26.80 | 27.32 | 26.54 | 27.04 | 27.04 | 3,128,900 |
Dec 15, 2023 | 27.07 | 27.77 | 26.79 | 27.42 | 27.42 | 31,613,300 |
Dec 14, 2023 | 27.60 | 27.93 | 26.92 | 26.95 | 26.95 | 2,758,000 |
Dec 13, 2023 | 26.50 | 27.48 | 26.50 | 27.42 | 27.42 | 2,749,000 |
Dec 12, 2023 | 26.10 | 26.74 | 25.73 | 26.56 | 26.56 | 2,325,300 |
Dec 11, 2023 | 26.22 | 26.22 | 25.62 | 26.10 | 26.10 | 2,268,100 |
Dec 08, 2023 | 26.09 | 26.36 | 25.75 | 25.86 | 25.86 | 2,265,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |