Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 25.27 | 25.79 | 25.22 | 25.41 | 25.41 | 1,542,500 |
Apr 30, 2024 | 25.39 | 25.51 | 25.14 | 25.17 | 25.17 | 1,462,300 |
Apr 29, 2024 | 26.06 | 26.24 | 25.84 | 26.00 | 26.00 | 881,200 |
Apr 26, 2024 | 26.37 | 26.39 | 25.92 | 26.05 | 26.05 | 1,256,900 |
Apr 25, 2024 | 26.02 | 26.38 | 25.97 | 26.22 | 26.22 | 1,402,800 |
Apr 24, 2024 | 26.05 | 26.21 | 25.94 | 26.06 | 26.06 | 724,300 |
Apr 23, 2024 | 25.82 | 26.20 | 25.78 | 26.14 | 26.14 | 1,843,400 |
Apr 22, 2024 | 26.10 | 26.36 | 25.94 | 26.07 | 26.07 | 1,897,200 |
Apr 19, 2024 | 27.14 | 27.54 | 27.11 | 27.44 | 27.44 | 2,010,400 |
Apr 18, 2024 | 27.33 | 27.37 | 26.94 | 27.05 | 27.05 | 2,003,700 |
Apr 17, 2024 | 27.35 | 27.56 | 26.91 | 27.06 | 27.06 | 2,744,000 |
Apr 16, 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 27.01 | 2,827,100 |
Apr 15, 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 27.64 | 3,192,700 |
Apr 12, 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 26.82 | 3,845,200 |
Apr 11, 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 27.22 | 1,398,700 |
Apr 10, 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 26.61 | 2,656,700 |
Apr 09, 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 26.92 | 2,203,600 |
Apr 08, 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 26.59 | 1,404,600 |
Apr 05, 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 26.19 | 1,914,400 |
Apr 04, 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 25.65 | 3,403,200 |
Apr 03, 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 25.88 | 2,430,800 |
Apr 02, 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 24.96 | 2,754,100 |
Apr 01, 2024 | 24.25 | 24.28 | 23.68 | 23.91 | 23.91 | 1,775,700 |
Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 23.81 | 783,300 |
Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 23.56 | 641,700 |
Mar 26, 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 23.37 | 831,700 |
Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 23.63 | 530,200 |
Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 23.62 | 733,900 |
Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 23.68 | 1,407,300 |
Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 24.38 | 1,504,900 |
Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 23.85 | 842,700 |
Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 23.98 | 619,800 |
Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 24.10 | 859,800 |
Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 23.77 | 665,100 |
Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 23.85 | 910,100 |
Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 23.11 | 559,800 |
Mar 11, 2024 | 23.36 | 23.47 | 23.27 | 23.38 | 23.38 | 834,900 |
Mar 08, 2024 | 23.26 | 23.49 | 23.14 | 23.26 | 23.26 | 882,900 |
Mar 07, 2024 | 23.18 | 23.45 | 23.16 | 23.29 | 23.29 | 858,200 |
Mar 06, 2024 | 22.87 | 23.26 | 22.87 | 23.12 | 23.12 | 1,143,900 |
Mar 05, 2024 | 22.97 | 23.08 | 22.65 | 22.67 | 22.67 | 1,079,800 |
Mar 04, 2024 | 22.41 | 22.91 | 22.38 | 22.87 | 22.87 | 1,096,100 |
Mar 01, 2024 | 21.74 | 22.27 | 21.59 | 22.15 | 22.15 | 1,645,500 |
Feb 29, 2024 | 21.70 | 21.75 | 21.57 | 21.71 | 21.71 | 517,200 |
Feb 28, 2024 | 21.46 | 21.50 | 21.39 | 21.49 | 21.49 | 393,000 |
Feb 27, 2024 | 21.70 | 21.70 | 21.46 | 21.53 | 21.53 | 599,300 |
Feb 26, 2024 | 21.57 | 21.64 | 21.49 | 21.56 | 21.56 | 572,600 |
Feb 23, 2024 | 21.76 | 22.02 | 21.66 | 21.98 | 21.98 | 766,200 |
Feb 22, 2024 | 21.88 | 21.94 | 21.77 | 21.78 | 21.78 | 603,700 |
Feb 21, 2024 | 22.08 | 22.08 | 21.80 | 21.94 | 21.94 | 641,400 |
Feb 20, 2024 | 22.15 | 22.18 | 22.00 | 22.03 | 22.03 | 557,500 |
Feb 16, 2024 | 22.04 | 22.49 | 21.88 | 22.39 | 22.39 | 1,110,400 |
Feb 15, 2024 | 21.81 | 22.05 | 21.81 | 21.94 | 21.94 | 968,700 |
Feb 14, 2024 | 21.18 | 21.50 | 21.15 | 21.38 | 21.38 | 752,000 |
Feb 13, 2024 | 21.39 | 21.39 | 21.05 | 21.12 | 21.12 | 1,032,200 |
Feb 12, 2024 | 21.58 | 21.80 | 21.55 | 21.72 | 21.72 | 550,500 |
Feb 09, 2024 | 21.52 | 21.67 | 21.41 | 21.65 | 21.65 | 501,600 |
Feb 08, 2024 | 21.37 | 21.66 | 21.33 | 21.60 | 21.60 | 699,600 |
Feb 07, 2024 | 21.39 | 21.49 | 21.26 | 21.26 | 21.26 | 522,900 |
Feb 06, 2024 | 21.37 | 21.53 | 21.34 | 21.48 | 21.48 | 525,000 |
Feb 05, 2024 | 21.37 | 21.49 | 21.32 | 21.40 | 21.40 | 661,600 |
Feb 02, 2024 | 21.55 | 21.75 | 21.45 | 21.71 | 21.71 | 1,252,100 |
Feb 01, 2024 | 21.90 | 22.26 | 21.83 | 22.19 | 22.19 | 1,020,200 |
Jan 31, 2024 | 22.18 | 22.33 | 21.81 | 21.86 | 21.86 | 1,030,800 |
Jan 30, 2024 | 22.27 | 22.31 | 21.96 | 22.19 | 22.19 | 545,200 |
Jan 29, 2024 | 22.00 | 22.23 | 21.81 | 22.20 | 22.20 | 676,200 |
Jan 26, 2024 | 21.77 | 21.89 | 21.74 | 21.84 | 21.84 | 911,300 |
Jan 25, 2024 | 21.93 | 22.04 | 21.76 | 21.91 | 21.91 | 1,532,700 |
Jan 24, 2024 | 21.95 | 21.97 | 21.65 | 21.69 | 21.69 | 1,042,000 |
Jan 23, 2024 | 21.38 | 21.50 | 21.34 | 21.50 | 21.50 | 556,800 |
Jan 22, 2024 | 21.04 | 21.35 | 21.00 | 21.13 | 21.13 | 733,700 |
Jan 19, 2024 | 21.73 | 21.73 | 21.51 | 21.62 | 21.62 | 561,200 |
Jan 18, 2024 | 21.51 | 21.79 | 21.48 | 21.77 | 21.77 | 452,800 |
Jan 17, 2024 | 21.72 | 21.75 | 21.55 | 21.59 | 21.59 | 1,033,300 |
Jan 16, 2024 | 22.11 | 22.14 | 21.89 | 21.95 | 21.95 | 720,700 |
Jan 12, 2024 | 22.36 | 22.53 | 22.08 | 22.18 | 22.18 | 713,900 |
Jan 11, 2024 | 21.92 | 22.04 | 21.52 | 21.78 | 21.78 | 900,000 |
Jan 10, 2024 | 21.87 | 21.97 | 21.80 | 21.90 | 21.90 | 745,500 |
Jan 09, 2024 | 22.22 | 22.22 | 21.92 | 21.98 | 21.98 | 621,500 |
Jan 08, 2024 | 22.03 | 22.22 | 21.98 | 22.09 | 22.09 | 582,500 |
Jan 05, 2024 | 22.10 | 22.52 | 22.02 | 22.18 | 22.18 | 1,042,800 |
Jan 04, 2024 | 21.89 | 22.07 | 21.73 | 22.05 | 22.05 | 815,200 |
Jan 03, 2024 | 22.04 | 22.19 | 21.87 | 22.03 | 22.03 | 1,216,600 |
Jan 02, 2024 | 22.91 | 23.00 | 22.64 | 22.64 | 22.64 | 716,000 |
Dec 29, 2023 | 22.62 | 22.96 | 22.57 | 22.77 | 22.77 | 932,200 |
Dec 28, 2023 | 23.19 | 23.26 | 22.97 | 23.00 | 23.00 | 528,500 |
Dec 27, 2023 | 23.11 | 23.42 | 23.11 | 23.25 | 23.25 | 802,000 |
Dec 26, 2023 | 23.22 | 23.24 | 23.04 | 23.24 | 23.24 | 354,200 |
Dec 22, 2023 | 23.46 | 23.56 | 23.07 | 23.12 | 23.12 | 684,300 |
Dec 21, 2023 | 23.32 | 23.44 | 23.22 | 23.35 | 23.35 | 785,500 |
Dec 20, 2023 | 23.30 | 23.33 | 23.05 | 23.05 | 23.05 | 527,700 |
Dec 19, 2023 | 22.91 | 23.15 | 22.90 | 23.03 | 23.03 | 538,900 |
Dec 18, 2023 | 22.86 | 22.88 | 22.66 | 22.79 | 22.79 | 437,000 |
Dec 15, 2023 | 22.98 | 23.03 | 22.75 | 22.83 | 22.83 | 767,100 |
Dec 14, 2023 | 23.02 | 23.19 | 23.00 | 23.17 | 23.17 | 976,700 |
Dec 13, 2023 | 21.72 | 22.77 | 21.56 | 22.75 | 22.75 | 1,885,700 |
Dec 12, 2023 | 21.92 | 21.93 | 21.73 | 21.80 | 21.80 | 647,600 |
Dec 11, 2023 | 21.92 | 21.95 | 21.76 | 21.86 | 21.86 | 624,600 |
Dec 08, 2023 | 22.34 | 22.54 | 21.98 | 22.05 | 22.05 | 1,510,400 |
Dec 07, 2023 | 22.90 | 22.90 | 22.60 | 22.80 | 22.80 | 691,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |