Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 23.91 | 24.12 | 23.86 | 24.01 | 24.01 | 1,081,107 |
May 02, 2024 | 23.78 | 23.83 | 23.49 | 23.70 | 23.70 | 9,959,900 |
May 01, 2024 | 23.31 | 23.91 | 23.27 | 23.57 | 23.57 | 2,753,000 |
Apr 30, 2024 | 23.36 | 23.60 | 23.32 | 23.32 | 23.32 | 1,794,600 |
Apr 29, 2024 | 23.50 | 23.79 | 23.47 | 23.61 | 23.61 | 1,694,600 |
Apr 26, 2024 | 23.39 | 23.54 | 23.33 | 23.47 | 23.47 | 1,552,900 |
Apr 25, 2024 | 23.26 | 23.43 | 22.96 | 23.37 | 23.37 | 1,778,000 |
Apr 24, 2024 | 23.50 | 23.66 | 23.36 | 23.48 | 23.48 | 1,468,900 |
Apr 23, 2024 | 23.51 | 23.65 | 23.42 | 23.59 | 23.59 | 2,359,400 |
Apr 22, 2024 | 23.18 | 23.55 | 23.13 | 23.46 | 23.46 | 1,725,600 |
Apr 19, 2024 | 22.95 | 23.22 | 22.88 | 23.07 | 23.07 | 2,356,600 |
Apr 18, 2024 | 22.99 | 23.16 | 22.81 | 22.93 | 22.93 | 2,145,400 |
Apr 17, 2024 | 22.85 | 23.04 | 22.61 | 22.82 | 22.82 | 1,970,100 |
Apr 16, 2024 | 22.87 | 22.90 | 22.62 | 22.78 | 22.78 | 2,203,700 |
Apr 15, 2024 | 23.47 | 23.62 | 22.86 | 22.98 | 22.98 | 2,011,200 |
Apr 12, 2024 | 23.46 | 23.54 | 23.04 | 23.19 | 23.19 | 2,670,500 |
Apr 11, 2024 | 24.14 | 24.17 | 23.48 | 23.71 | 23.71 | 9,193,800 |
Apr 10, 2024 | 24.29 | 24.33 | 23.89 | 24.10 | 24.10 | 2,540,300 |
Apr 09, 2024 | 24.69 | 24.82 | 24.36 | 24.66 | 24.66 | 1,422,800 |
Apr 08, 2024 | 24.46 | 24.66 | 24.45 | 24.62 | 24.62 | 1,455,500 |
Apr 05, 2024 | 24.15 | 24.53 | 24.06 | 24.39 | 24.39 | 1,936,300 |
Apr 04, 2024 | 24.82 | 24.92 | 24.24 | 24.30 | 24.30 | 2,272,800 |
Apr 03, 2024 | 24.45 | 24.70 | 24.40 | 24.56 | 24.56 | 2,192,100 |
Apr 02, 2024 | 24.43 | 24.64 | 24.33 | 24.44 | 24.44 | 1,877,100 |
Apr 01, 2024 | 25.08 | 25.10 | 24.45 | 24.60 | 24.60 | 2,309,400 |
Mar 28, 2024 | 24.67 | 25.14 | 24.64 | 24.99 | 24.99 | 3,574,100 |
Mar 27, 2024 | 24.18 | 24.66 | 24.17 | 24.66 | 24.66 | 2,774,500 |
Mar 26, 2024 | 24.34 | 24.42 | 24.15 | 24.16 | 24.16 | 2,596,700 |
Mar 25, 2024 | 23.98 | 24.40 | 23.98 | 24.27 | 24.27 | 10,515,000 |
Mar 22, 2024 | 24.29 | 24.37 | 23.94 | 24.00 | 24.00 | 2,078,900 |
Mar 21, 2024 | 24.39 | 24.54 | 24.28 | 24.30 | 24.30 | 3,382,800 |
Mar 20, 2024 | 24.14 | 24.42 | 24.12 | 24.38 | 24.38 | 2,522,800 |
Mar 19, 2024 | 24.04 | 24.32 | 23.95 | 24.21 | 24.21 | 2,359,700 |
Mar 18, 2024 | 24.17 | 24.27 | 24.06 | 24.07 | 24.07 | 1,880,100 |
Mar 15, 2024 | 24.13 | 24.32 | 24.11 | 24.15 | 24.15 | 2,162,900 |
Mar 14, 2024 | 24.27 | 24.27 | 23.91 | 24.20 | 24.20 | 3,293,700 |
Mar 13, 2024 | 23.89 | 24.29 | 23.82 | 24.29 | 24.29 | 2,564,500 |
Mar 12, 2024 | 23.76 | 23.92 | 23.58 | 23.91 | 23.91 | 1,775,400 |
Mar 11, 2024 | 23.64 | 23.81 | 23.57 | 23.81 | 23.81 | 2,323,000 |
Mar 08, 2024 | 24.02 | 24.04 | 23.66 | 23.74 | 23.74 | 2,335,200 |
Mar 07, 2024 | 24.05 | 24.15 | 23.89 | 23.96 | 23.96 | 3,625,300 |
Mar 06, 2024 | 24.12 | 24.23 | 23.84 | 23.95 | 23.95 | 5,295,800 |
Mar 05, 2024 | 23.97 | 24.19 | 23.88 | 24.05 | 24.05 | 4,550,000 |
Mar 04, 2024 | 23.72 | 24.05 | 23.65 | 23.98 | 23.98 | 5,320,300 |
Mar 01, 2024 | 23.74 | 24.10 | 23.70 | 23.88 | 23.88 | 2,354,500 |
Feb 29, 2024 | 23.92 | 23.95 | 23.63 | 23.74 | 23.74 | 4,495,800 |
Feb 28, 2024 | 23.98 | 24.05 | 23.67 | 23.74 | 23.74 | 2,433,200 |
Feb 27, 2024 | 23.98 | 24.15 | 23.76 | 24.10 | 24.10 | 3,151,600 |
Feb 26, 2024 | 24.19 | 24.48 | 24.18 | 24.22 | 24.22 | 8,595,900 |
Feb 23, 2024 | 24.30 | 24.45 | 24.25 | 24.30 | 24.30 | 7,736,200 |
Feb 22, 2024 | 24.16 | 24.36 | 24.12 | 24.26 | 24.26 | 2,394,500 |
Feb 21, 2024 | 24.34 | 24.34 | 23.84 | 23.99 | 23.99 | 3,334,000 |
Feb 20, 2024 | 24.59 | 24.66 | 24.26 | 24.37 | 24.37 | 3,534,800 |
Feb 16, 2024 | 24.55 | 24.89 | 24.55 | 24.69 | 24.69 | 4,337,300 |
Feb 15, 2024 | 23.59 | 24.81 | 23.59 | 24.79 | 24.79 | 6,655,500 |
Feb 14, 2024 | 22.33 | 22.71 | 22.33 | 22.63 | 22.63 | 3,073,000 |
Feb 13, 2024 | 22.42 | 22.46 | 21.95 | 22.20 | 22.20 | 3,436,600 |
Feb 12, 2024 | 22.58 | 22.82 | 22.52 | 22.62 | 22.62 | 1,791,800 |
Feb 09, 2024 | 22.42 | 22.65 | 22.24 | 22.61 | 22.61 | 2,973,700 |
Feb 08, 2024 | 22.44 | 22.60 | 22.27 | 22.47 | 22.47 | 4,219,100 |
Feb 07, 2024 | 22.30 | 22.62 | 22.19 | 22.58 | 22.58 | 4,675,700 |
Feb 06, 2024 | 22.00 | 22.34 | 21.86 | 22.26 | 22.26 | 4,445,200 |
Feb 05, 2024 | 21.69 | 21.88 | 21.54 | 21.86 | 21.86 | 6,187,000 |
Feb 02, 2024 | 21.88 | 21.94 | 21.61 | 21.87 | 21.87 | 2,494,100 |
Feb 01, 2024 | 22.00 | 22.10 | 21.59 | 21.88 | 21.88 | 3,367,800 |
Jan 31, 2024 | 22.26 | 22.40 | 22.09 | 22.11 | 22.11 | 2,856,600 |
Jan 30, 2024 | 21.81 | 22.27 | 21.81 | 22.22 | 22.22 | 2,737,800 |
Jan 29, 2024 | 21.80 | 21.88 | 21.68 | 21.86 | 21.86 | 1,503,300 |
Jan 26, 2024 | 21.95 | 22.01 | 21.77 | 21.85 | 21.85 | 2,105,500 |
Jan 25, 2024 | 21.74 | 21.94 | 21.70 | 21.92 | 21.92 | 8,381,700 |
Jan 24, 2024 | 21.68 | 21.76 | 21.59 | 21.62 | 21.62 | 2,022,000 |
Jan 23, 2024 | 21.38 | 21.58 | 21.38 | 21.51 | 21.51 | 2,621,500 |
Jan 22, 2024 | 21.25 | 21.41 | 21.24 | 21.41 | 21.41 | 2,087,000 |
Jan 19, 2024 | 21.07 | 21.31 | 20.96 | 21.20 | 21.20 | 2,946,000 |
Jan 18, 2024 | 21.10 | 21.14 | 20.78 | 21.00 | 21.00 | 4,229,600 |
Jan 17, 2024 | 21.00 | 21.05 | 20.82 | 21.01 | 21.01 | 2,843,700 |
Jan 16, 2024 | 21.14 | 21.25 | 21.07 | 21.25 | 21.25 | 2,003,200 |
Jan 12, 2024 | 21.65 | 21.71 | 21.23 | 21.33 | 21.33 | 2,339,300 |
Jan 11, 2024 | 21.58 | 21.60 | 21.18 | 21.48 | 21.48 | 2,655,500 |
Jan 10, 2024 | 21.57 | 21.70 | 21.50 | 21.61 | 21.61 | 2,260,800 |
Jan 09, 2024 | 21.78 | 21.78 | 21.48 | 21.54 | 21.54 | 2,691,200 |
Jan 08, 2024 | 21.72 | 21.91 | 21.70 | 21.90 | 21.90 | 1,758,700 |
Jan 05, 2024 | 21.62 | 21.91 | 21.57 | 21.83 | 21.83 | 3,210,300 |
Jan 04, 2024 | 21.62 | 21.86 | 21.59 | 21.62 | 21.62 | 4,196,800 |
Jan 03, 2024 | 21.66 | 21.74 | 21.55 | 21.61 | 21.61 | 2,659,900 |
Jan 02, 2024 | 21.87 | 21.97 | 21.78 | 21.83 | 21.83 | 2,537,500 |
Dec 29, 2023 | 22.06 | 22.20 | 22.05 | 22.10 | 22.10 | 1,756,200 |
Dec 28, 2023 | 22.10 | 22.33 | 22.07 | 22.09 | 22.09 | 2,040,900 |
Dec 27, 2023 | 22.00 | 22.23 | 21.96 | 22.10 | 22.10 | 1,912,600 |
Dec 26, 2023 | 21.95 | 22.16 | 21.93 | 22.12 | 22.12 | 851,800 |
Dec 22, 2023 | 21.80 | 22.02 | 21.80 | 21.90 | 21.90 | 2,300,300 |
Dec 21, 2023 | 21.73 | 21.99 | 21.69 | 21.80 | 21.80 | 4,001,700 |
Dec 20, 2023 | 21.65 | 22.01 | 21.61 | 21.61 | 21.61 | 6,174,900 |
Dec 19, 2023 | 21.26 | 21.73 | 21.16 | 21.70 | 21.70 | 4,230,100 |
Dec 18, 2023 | 21.20 | 21.25 | 20.99 | 21.07 | 21.07 | 2,203,700 |
Dec 15, 2023 | 21.38 | 21.43 | 21.04 | 21.12 | 21.12 | 5,227,700 |
Dec 14, 2023 | 21.17 | 21.40 | 21.07 | 21.36 | 21.36 | 4,296,500 |
Dec 13, 2023 | 20.83 | 21.03 | 20.67 | 21.02 | 21.02 | 3,193,700 |
Dec 12, 2023 | 20.75 | 20.94 | 20.70 | 20.91 | 20.91 | 4,825,700 |
Dec 11, 2023 | 20.09 | 20.62 | 20.09 | 20.59 | 20.59 | 3,773,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |