Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 23.87 | 24.15 | 23.60 | 23.99 | 23.99 | 567,137 |
May 01, 2024 | 23.51 | 24.11 | 23.44 | 23.53 | 23.53 | 910,500 |
Apr 30, 2024 | 23.78 | 23.95 | 23.56 | 23.58 | 23.58 | 672,700 |
Apr 29, 2024 | 23.82 | 24.07 | 23.74 | 23.96 | 23.96 | 655,500 |
Apr 26, 2024 | 23.51 | 23.99 | 23.51 | 23.73 | 23.73 | 503,800 |
Apr 25, 2024 | 23.58 | 23.67 | 23.16 | 23.48 | 23.48 | 580,500 |
Apr 24, 2024 | 23.96 | 24.15 | 23.56 | 23.84 | 23.84 | 480,700 |
Apr 23, 2024 | 23.89 | 24.30 | 23.63 | 23.96 | 23.96 | 733,600 |
Apr 22, 2024 | 23.59 | 24.02 | 23.30 | 23.77 | 23.77 | 704,000 |
Apr 19, 2024 | 23.55 | 23.89 | 23.37 | 23.45 | 23.45 | 645,800 |
Apr 18, 2024 | 24.36 | 24.38 | 23.39 | 23.58 | 23.58 | 805,600 |
Apr 17, 2024 | 24.49 | 24.67 | 23.57 | 23.78 | 23.78 | 906,100 |
Apr 16, 2024 | 23.56 | 24.33 | 23.22 | 24.33 | 24.33 | 1,169,900 |
Apr 15, 2024 | 24.06 | 24.17 | 23.43 | 23.79 | 23.79 | 727,600 |
Apr 12, 2024 | 24.35 | 24.40 | 23.88 | 24.01 | 24.01 | 677,300 |
Apr 11, 2024 | 24.42 | 24.70 | 24.22 | 24.50 | 24.50 | 1,759,900 |
Apr 10, 2024 | 24.71 | 24.79 | 24.29 | 24.39 | 24.39 | 2,598,800 |
Apr 09, 2024 | 25.67 | 25.79 | 24.92 | 25.23 | 25.23 | 391,600 |
Apr 08, 2024 | 25.49 | 25.65 | 25.33 | 25.56 | 25.56 | 552,800 |
Apr 05, 2024 | 25.09 | 25.46 | 24.88 | 25.32 | 25.32 | 457,100 |
Apr 04, 2024 | 25.61 | 25.87 | 25.07 | 25.09 | 25.09 | 424,300 |
Apr 03, 2024 | 25.60 | 25.82 | 25.10 | 25.23 | 25.23 | 675,500 |
Apr 02, 2024 | 25.77 | 25.78 | 25.23 | 25.58 | 25.58 | 1,781,000 |
Apr 01, 2024 | 26.37 | 26.37 | 25.83 | 26.02 | 26.02 | 729,100 |
Mar 28, 2024 | 26.25 | 26.56 | 25.94 | 26.32 | 26.32 | 776,300 |
Mar 27, 2024 | 25.96 | 26.64 | 25.81 | 26.09 | 26.09 | 727,500 |
Mar 26, 2024 | 25.44 | 25.90 | 25.24 | 25.80 | 25.80 | 541,600 |
Mar 25, 2024 | 25.41 | 25.72 | 25.11 | 25.29 | 25.29 | 633,800 |
Mar 22, 2024 | 25.41 | 25.80 | 25.27 | 25.35 | 25.35 | 550,600 |
Mar 21, 2024 | 26.03 | 26.30 | 25.45 | 25.49 | 25.49 | 729,800 |
Mar 20, 2024 | 25.10 | 26.31 | 24.82 | 26.18 | 26.18 | 1,028,800 |
Mar 19, 2024 | 25.91 | 26.03 | 25.16 | 25.24 | 25.24 | 683,900 |
Mar 18, 2024 | 25.76 | 26.23 | 25.73 | 25.91 | 25.91 | 654,300 |
Mar 15, 2024 | 25.50 | 26.27 | 25.50 | 25.78 | 25.78 | 1,193,300 |
Mar 14, 2024 | 25.72 | 25.74 | 25.21 | 25.68 | 25.68 | 530,600 |
Mar 13, 2024 | 25.65 | 26.29 | 25.56 | 25.84 | 25.84 | 732,900 |
Mar 12, 2024 | 25.87 | 25.96 | 25.52 | 25.71 | 25.71 | 650,400 |
Mar 11, 2024 | 26.05 | 26.32 | 25.88 | 25.90 | 25.90 | 595,400 |
Mar 08, 2024 | 26.60 | 26.85 | 26.15 | 26.26 | 26.26 | 637,200 |
Mar 07, 2024 | 26.54 | 26.94 | 26.34 | 26.45 | 26.45 | 782,900 |
Mar 06, 2024 | 25.40 | 26.59 | 25.40 | 26.37 | 26.37 | 938,300 |
Mar 05, 2024 | 25.81 | 26.31 | 25.56 | 25.62 | 25.62 | 1,056,700 |
Mar 04, 2024 | 26.17 | 26.57 | 25.91 | 26.07 | 26.07 | 1,082,200 |
Mar 01, 2024 | 25.40 | 26.38 | 24.92 | 26.09 | 26.09 | 1,662,400 |
Feb 29, 2024 | 24.13 | 25.63 | 24.13 | 25.34 | 25.34 | 2,110,200 |
Feb 28, 2024 | 24.35 | 25.07 | 24.35 | 24.60 | 24.60 | 1,164,400 |
Feb 27, 2024 | 24.48 | 25.17 | 24.35 | 24.64 | 24.64 | 564,300 |
Feb 26, 2024 | 23.86 | 24.82 | 23.80 | 24.31 | 24.31 | 683,400 |
Feb 23, 2024 | 24.20 | 24.38 | 23.85 | 23.96 | 23.96 | 603,100 |
Feb 22, 2024 | 24.49 | 24.54 | 24.12 | 24.25 | 24.25 | 896,100 |
Feb 21, 2024 | 24.33 | 24.63 | 24.20 | 24.22 | 24.22 | 1,060,000 |
Feb 20, 2024 | 25.29 | 25.48 | 24.55 | 24.61 | 24.61 | 876,300 |
Feb 16, 2024 | 25.20 | 25.83 | 24.90 | 25.51 | 25.51 | 455,200 |
Feb 15, 2024 | 24.90 | 25.58 | 24.74 | 25.35 | 25.35 | 1,144,000 |
Feb 14, 2024 | 25.19 | 25.30 | 24.19 | 24.79 | 24.79 | 1,181,700 |
Feb 13, 2024 | 24.85 | 25.38 | 24.76 | 24.99 | 24.99 | 845,200 |
Feb 12, 2024 | 25.34 | 25.75 | 25.27 | 25.62 | 25.62 | 919,900 |
Feb 09, 2024 | 25.21 | 25.75 | 25.17 | 25.33 | 25.33 | 643,800 |
Feb 08, 2024 | 25.69 | 25.75 | 25.05 | 25.21 | 25.21 | 788,800 |
Feb 07, 2024 | 25.71 | 25.77 | 25.05 | 25.49 | 25.49 | 743,800 |
Feb 06, 2024 | 25.36 | 25.75 | 25.29 | 25.62 | 25.62 | 792,300 |
Feb 05, 2024 | 25.30 | 25.65 | 25.21 | 25.43 | 25.43 | 672,500 |
Feb 02, 2024 | 25.25 | 25.90 | 25.11 | 25.86 | 25.86 | 635,800 |
Feb 01, 2024 | 25.47 | 25.70 | 25.12 | 25.48 | 25.48 | 573,800 |
Jan 31, 2024 | 25.58 | 25.74 | 25.10 | 25.21 | 25.21 | 857,900 |
Jan 30, 2024 | 25.19 | 25.89 | 25.03 | 25.87 | 25.87 | 617,600 |
Jan 29, 2024 | 24.65 | 25.40 | 24.62 | 25.34 | 25.34 | 630,200 |
Jan 26, 2024 | 24.81 | 24.90 | 24.57 | 24.65 | 24.65 | 764,400 |
Jan 25, 2024 | 25.12 | 25.16 | 24.36 | 24.81 | 24.81 | 458,000 |
Jan 24, 2024 | 25.21 | 25.21 | 24.58 | 24.73 | 24.73 | 746,500 |
Jan 23, 2024 | 24.70 | 24.99 | 24.30 | 24.93 | 24.93 | 1,102,700 |
Jan 22, 2024 | 24.75 | 24.75 | 24.28 | 24.41 | 24.41 | 991,300 |
Jan 19, 2024 | 24.50 | 24.88 | 24.02 | 24.53 | 24.53 | 730,500 |
Jan 18, 2024 | 24.32 | 24.68 | 24.02 | 24.40 | 24.40 | 1,788,700 |
Jan 17, 2024 | 24.47 | 24.93 | 24.17 | 24.17 | 24.17 | 1,130,900 |
Jan 16, 2024 | 24.51 | 25.46 | 24.51 | 24.98 | 24.98 | 1,140,400 |
Jan 12, 2024 | 24.72 | 24.86 | 24.18 | 24.85 | 24.85 | 694,400 |
Jan 11, 2024 | 24.12 | 24.83 | 23.68 | 24.68 | 24.68 | 1,003,700 |
Jan 10, 2024 | 23.56 | 24.23 | 23.52 | 24.20 | 24.20 | 832,100 |
Jan 09, 2024 | 23.46 | 23.51 | 23.13 | 23.50 | 23.50 | 696,400 |
Jan 08, 2024 | 23.12 | 23.78 | 22.85 | 23.69 | 23.69 | 822,600 |
Jan 05, 2024 | 22.76 | 23.19 | 22.74 | 23.05 | 23.05 | 1,171,200 |
Jan 04, 2024 | 23.42 | 23.65 | 22.92 | 22.93 | 22.93 | 1,092,300 |
Jan 03, 2024 | 23.84 | 24.43 | 23.40 | 23.42 | 23.42 | 1,001,700 |
Jan 02, 2024 | 24.76 | 25.25 | 23.60 | 24.38 | 24.38 | 1,623,000 |
Dec 29, 2023 | 24.92 | 25.25 | 24.64 | 25.08 | 25.08 | 1,306,400 |
Dec 28, 2023 | 24.07 | 25.10 | 24.07 | 24.98 | 24.98 | 1,242,500 |
Dec 27, 2023 | 24.23 | 24.45 | 24.14 | 24.21 | 24.21 | 1,099,600 |
Dec 26, 2023 | 23.98 | 24.24 | 23.96 | 24.21 | 24.21 | 1,159,900 |
Dec 22, 2023 | 24.22 | 24.29 | 23.93 | 24.06 | 24.06 | 502,300 |
Dec 21, 2023 | 24.44 | 24.48 | 24.02 | 24.12 | 24.12 | 606,300 |
Dec 20, 2023 | 24.65 | 24.95 | 24.00 | 24.05 | 24.05 | 745,900 |
Dec 19, 2023 | 24.42 | 24.92 | 24.25 | 24.75 | 24.75 | 756,000 |
Dec 18, 2023 | 24.64 | 24.93 | 24.17 | 24.20 | 24.20 | 836,800 |
Dec 15, 2023 | 25.63 | 25.78 | 24.41 | 24.65 | 24.65 | 2,612,200 |
Dec 14, 2023 | 26.23 | 26.72 | 25.55 | 25.57 | 25.57 | 2,151,700 |
Dec 13, 2023 | 25.29 | 25.68 | 24.58 | 25.50 | 25.50 | 811,800 |
Dec 12, 2023 | 25.40 | 25.56 | 25.05 | 25.47 | 25.47 | 591,800 |
Dec 11, 2023 | 25.46 | 25.99 | 25.41 | 25.45 | 25.45 | 581,600 |
Dec 08, 2023 | 24.93 | 25.65 | 24.88 | 25.48 | 25.48 | 898,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |