Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 23.91 | 24.00 | 23.90 | 23.99 | 23.99 | 9,500 |
May 03, 2024 | 23.84 | 23.84 | 23.77 | 23.81 | 23.81 | 4,400 |
May 02, 2024 | 24.06 | 24.06 | 23.84 | 23.90 | 23.90 | 9,000 |
May 01, 2024 | 24.05 | 24.08 | 24.04 | 24.07 | 24.07 | 3,400 |
Apr 30, 2024 | 24.20 | 24.20 | 24.07 | 24.07 | 24.07 | 9,300 |
Apr 29, 2024 | 24.25 | 24.25 | 24.11 | 24.15 | 24.15 | 6,900 |
Apr 26, 2024 | 24.10 | 24.18 | 24.10 | 24.17 | 24.17 | 22,100 |
Apr 25, 2024 | 23.93 | 24.07 | 23.93 | 24.07 | 24.07 | 5,600 |
Apr 24, 2024 | 23.88 | 24.02 | 23.88 | 24.02 | 24.02 | 13,400 |
Apr 23, 2024 | 23.95 | 24.00 | 23.88 | 24.00 | 24.00 | 33,800 |
Apr 22, 2024 | 23.89 | 23.95 | 23.84 | 23.95 | 23.95 | 22,400 |
Apr 19, 2024 | 24.01 | 24.08 | 24.01 | 24.06 | 24.06 | 4,900 |
Apr 18, 2024 | 23.99 | 24.03 | 23.94 | 23.97 | 23.97 | 8,300 |
Apr 17, 2024 | 24.02 | 24.03 | 23.94 | 23.98 | 23.98 | 9,900 |
Apr 16, 2024 | 23.91 | 24.10 | 23.91 | 24.10 | 24.10 | 5,800 |
Apr 15, 2024 | 23.86 | 24.11 | 23.83 | 24.11 | 24.11 | 2,400 |
Apr 12, 2024 | 24.10 | 24.10 | 23.94 | 23.94 | 23.94 | 10,800 |
Apr 11, 2024 | 23.90 | 24.07 | 23.90 | 23.99 | 23.99 | 24,000 |
Apr 10, 2024 | 23.91 | 23.95 | 23.90 | 23.90 | 23.90 | 4,700 |
Apr 09, 2024 | 23.81 | 23.94 | 23.81 | 23.92 | 23.92 | 1,500 |
Apr 08, 2024 | 23.87 | 23.93 | 23.86 | 23.89 | 23.89 | 6,800 |
Apr 05, 2024 | 23.90 | 23.97 | 23.89 | 23.89 | 23.89 | 3,100 |
Apr 04, 2024 | 23.82 | 23.83 | 23.80 | 23.81 | 23.81 | 2,000 |
Apr 03, 2024 | 23.70 | 23.76 | 23.70 | 23.76 | 23.76 | 4,300 |
Apr 02, 2024 | 23.64 | 23.66 | 23.63 | 23.63 | 23.63 | 2,600 |
Apr 01, 2024 | 23.58 | 23.58 | 23.53 | 23.55 | 23.55 | 10,500 |
Mar 28, 2024 | 23.47 | 23.63 | 23.47 | 23.63 | 23.63 | 4,800 |
Mar 27, 2024 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | 800 |
Mar 26, 2024 | 23.61 | 23.61 | 23.47 | 23.52 | 23.52 | 6,100 |
Mar 25, 2024 | 23.53 | 23.54 | 23.50 | 23.54 | 23.54 | 400 |
Mar 22, 2024 | 23.50 | 23.50 | 23.49 | 23.49 | 23.49 | 600 |
Mar 21, 2024 | 23.63 | 23.63 | 23.60 | 23.60 | 23.60 | 600 |
Mar 20, 2024 | 23.52 | 23.60 | 23.52 | 23.57 | 23.57 | 2,300 |
Mar 19, 2024 | 23.56 | 23.60 | 23.53 | 23.60 | 23.60 | 1,900 |
Mar 18, 2024 | 23.51 | 23.52 | 23.50 | 23.50 | 23.50 | 2,600 |
Mar 15, 2024 | 23.42 | 23.48 | 23.42 | 23.44 | 23.44 | 6,200 |
Mar 14, 2024 | 23.44 | 23.46 | 23.42 | 23.42 | 23.42 | 4,300 |
Mar 13, 2024 | 23.46 | 23.50 | 23.42 | 23.49 | 23.49 | 6,600 |
Mar 12, 2024 | 23.53 | 23.53 | 23.32 | 23.32 | 23.32 | 13,900 |
Mar 11, 2024 | 23.33 | 23.40 | 23.32 | 23.32 | 23.32 | 3,500 |
Mar 08, 2024 | 23.34 | 23.42 | 23.34 | 23.38 | 23.38 | 17,500 |
Mar 07, 2024 | 23.17 | 23.39 | 23.17 | 23.39 | 23.39 | 6,400 |
Mar 06, 2024 | 23.36 | 23.36 | 23.25 | 23.25 | 23.25 | 5,000 |
Mar 05, 2024 | 23.32 | 23.35 | 23.27 | 23.35 | 23.35 | 7,400 |
Mar 04, 2024 | 23.25 | 23.27 | 23.21 | 23.21 | 23.21 | 4,700 |
Mar 01, 2024 | 23.33 | 23.33 | 23.17 | 23.18 | 23.18 | 10,200 |
Feb 29, 2024 | 23.17 | 23.24 | 23.10 | 23.24 | 23.24 | 6,000 |
Feb 28, 2024 | 23.20 | 23.20 | 23.13 | 23.14 | 23.14 | 4,600 |
Feb 27, 2024 | 23.37 | 23.37 | 23.17 | 23.17 | 23.17 | 7,200 |
Feb 26, 2024 | 23.18 | 23.32 | 23.18 | 23.32 | 23.32 | 8,400 |
Feb 23, 2024 | 23.32 | 23.35 | 23.26 | 23.28 | 23.28 | 4,900 |
Feb 22, 2024 | 23.08 | 23.26 | 23.08 | 23.16 | 23.16 | 9,200 |
Feb 21, 2024 | 23.12 | 23.19 | 23.12 | 23.14 | 23.14 | 10,900 |
Feb 20, 2024 | 23.20 | 23.26 | 23.17 | 23.26 | 23.26 | 6,100 |
Feb 16, 2024 | 23.12 | 23.20 | 23.12 | 23.20 | 23.20 | 43,800 |
Feb 15, 2024 | 23.25 | 23.25 | 23.10 | 23.11 | 23.11 | 6,500 |
Feb 14, 2024 | 23.30 | 23.30 | 23.12 | 23.23 | 23.23 | 4,400 |
Feb 13, 2024 | 23.03 | 23.19 | 23.03 | 23.15 | 23.15 | 12,700 |
Feb 12, 2024 | 23.16 | 23.16 | 23.04 | 23.07 | 23.07 | 12,500 |
Feb 09, 2024 | 23.04 | 23.10 | 22.86 | 22.97 | 22.97 | 45,000 |
Feb 08, 2024 | 22.95 | 23.06 | 22.95 | 23.05 | 23.05 | 7,400 |
Feb 07, 2024 | 22.98 | 22.98 | 22.97 | 22.98 | 22.98 | 3,600 |
Feb 06, 2024 | 22.95 | 22.98 | 22.90 | 22.91 | 22.91 | 6,300 |
Feb 05, 2024 | 22.98 | 23.00 | 22.90 | 22.95 | 22.95 | 3,000 |
Feb 02, 2024 | 23.10 | 23.10 | 22.98 | 22.98 | 22.98 | 2,200 |
Feb 01, 2024 | 23.00 | 23.15 | 23.00 | 23.08 | 23.08 | 6,300 |
Jan 31, 2024 | 23.09 | 23.13 | 23.02 | 23.13 | 23.13 | 14,300 |
Jan 30, 2024 | 23.00 | 23.11 | 23.00 | 23.05 | 23.05 | 1,700 |
Jan 29, 2024 | 23.07 | 23.08 | 23.00 | 23.01 | 23.01 | 9,500 |
Jan 26, 2024 | 22.98 | 23.06 | 22.97 | 22.99 | 22.99 | 38,200 |
Jan 25, 2024 | 22.92 | 23.03 | 22.89 | 22.90 | 22.90 | 9,800 |
Jan 24, 2024 | 22.85 | 22.93 | 22.85 | 22.86 | 22.86 | 3,300 |
Jan 23, 2024 | 22.76 | 22.95 | 22.74 | 22.95 | 22.95 | 12,500 |
Jan 22, 2024 | 22.85 | 22.92 | 22.85 | 22.85 | 22.85 | 3,900 |
Jan 19, 2024 | 22.79 | 22.95 | 22.79 | 22.94 | 22.94 | 2,700 |
Jan 18, 2024 | 22.79 | 22.94 | 22.79 | 22.94 | 22.94 | 9,100 |
Jan 17, 2024 | 22.90 | 22.91 | 22.83 | 22.83 | 22.83 | 7,600 |
Jan 16, 2024 | 23.00 | 23.01 | 22.85 | 22.85 | 22.85 | 56,500 |
Jan 15, 2024 | 23.16 | 23.16 | 22.90 | 23.00 | 23.00 | 3,200 |
Jan 12, 2024 | 23.00 | 23.04 | 22.95 | 23.04 | 23.04 | 12,400 |
Jan 11, 2024 | 22.93 | 23.00 | 22.92 | 22.92 | 22.92 | 3,100 |
Jan 10, 2024 | 22.98 | 22.98 | 22.89 | 22.93 | 22.93 | 8,100 |
Jan 09, 2024 | 23.07 | 23.07 | 23.00 | 23.00 | 23.00 | 2,800 |
Jan 08, 2024 | 22.93 | 23.06 | 22.93 | 23.01 | 23.01 | 3,700 |
Jan 05, 2024 | 23.09 | 23.13 | 23.02 | 23.05 | 23.05 | 5,800 |
Jan 04, 2024 | 22.89 | 23.12 | 22.89 | 23.12 | 23.12 | 14,200 |
Jan 03, 2024 | 22.99 | 23.10 | 22.99 | 23.07 | 23.07 | 4,300 |
Jan 02, 2024 | 23.19 | 23.19 | 23.09 | 23.09 | 23.09 | 1,400 |
Dec 29, 2023 | 23.29 | 23.29 | 23.18 | 23.23 | 23.23 | 3,300 |
Dec 28, 2023 | 23.11 | 23.29 | 23.11 | 23.28 | 23.28 | 3,800 |
Dec 27, 2023 | 23.16 | 23.28 | 23.16 | 23.23 | 23.23 | 29,900 |
Dec 22, 2023 | 23.18 | 23.18 | 22.72 | 22.72 | 22.72 | 18,000 |
Dec 21, 2023 | 23.23 | 23.23 | 23.08 | 23.12 | 23.12 | 12,800 |
Dec 20, 2023 | 23.05 | 23.13 | 23.05 | 23.10 | 23.10 | 4,100 |
Dec 19, 2023 | 23.09 | 23.11 | 23.05 | 23.05 | 23.05 | 1,900 |
Dec 18, 2023 | 23.00 | 23.12 | 22.99 | 23.08 | 23.08 | 10,200 |
Dec 15, 2023 | 23.04 | 23.10 | 23.01 | 23.03 | 23.03 | 6,100 |
Dec 14, 2023 | 22.87 | 23.03 | 22.87 | 23.02 | 23.02 | 6,600 |
Dec 13, 2023 | 22.93 | 22.99 | 22.87 | 22.99 | 22.99 | 3,400 |
Dec 12, 2023 | 22.86 | 22.96 | 22.86 | 22.88 | 22.88 | 7,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |