Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.42 | 25.56 | 25.32 | 25.55 | 25.55 | 53,113 |
May 02, 2024 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 45,100 |
May 01, 2024 | 24.57 | 24.81 | 24.57 | 24.79 | 24.79 | 98,000 |
Apr 30, 2024 | 24.89 | 24.93 | 24.58 | 24.65 | 24.65 | 32,300 |
Apr 29, 2024 | 25.00 | 25.16 | 24.91 | 25.03 | 25.03 | 36,100 |
Apr 26, 2024 | 24.87 | 24.97 | 24.87 | 24.96 | 24.96 | 17,000 |
Apr 25, 2024 | 24.76 | 25.00 | 24.69 | 24.97 | 24.97 | 94,100 |
Apr 24, 2024 | 24.90 | 25.04 | 24.89 | 24.91 | 24.91 | 27,300 |
Apr 23, 2024 | 24.79 | 24.97 | 24.79 | 24.94 | 24.94 | 30,300 |
Apr 22, 2024 | 24.55 | 24.97 | 24.55 | 24.90 | 24.90 | 61,900 |
Apr 19, 2024 | 24.33 | 24.67 | 24.33 | 24.62 | 24.62 | 15,100 |
Apr 18, 2024 | 24.57 | 24.57 | 24.33 | 24.33 | 24.33 | 63,900 |
Apr 17, 2024 | 24.51 | 24.69 | 24.51 | 24.56 | 24.56 | 40,000 |
Apr 16, 2024 | 24.65 | 24.69 | 24.50 | 24.52 | 24.52 | 21,200 |
Apr 15, 2024 | 24.77 | 24.87 | 24.65 | 24.77 | 24.77 | 24,800 |
Apr 12, 2024 | 24.80 | 25.05 | 24.78 | 24.91 | 24.91 | 113,400 |
Apr 11, 2024 | 24.86 | 24.86 | 24.51 | 24.76 | 24.76 | 35,800 |
Apr 10, 2024 | 24.89 | 24.90 | 24.76 | 24.82 | 24.82 | 17,000 |
Apr 09, 2024 | 25.00 | 25.15 | 24.96 | 25.00 | 25.00 | 24,000 |
Apr 08, 2024 | 25.26 | 25.28 | 25.06 | 25.12 | 25.12 | 53,500 |
Apr 05, 2024 | 25.17 | 25.26 | 25.09 | 25.16 | 25.16 | 30,900 |
Apr 04, 2024 | 25.07 | 25.15 | 24.98 | 25.11 | 25.11 | 135,400 |
Apr 03, 2024 | 24.93 | 25.23 | 24.92 | 25.19 | 25.19 | 23,800 |
Apr 02, 2024 | 25.14 | 25.32 | 24.93 | 24.95 | 24.95 | 31,100 |
Apr 01, 2024 | 25.22 | 25.26 | 25.01 | 25.06 | 25.06 | 25,700 |
Mar 28, 2024 | 24.97 | 25.26 | 24.73 | 25.21 | 25.21 | 90,000 |
Mar 27, 2024 | 25.17 | 25.21 | 25.00 | 25.03 | 25.03 | 19,800 |
Mar 26, 2024 | 25.38 | 25.39 | 25.17 | 25.17 | 25.17 | 44,900 |
Mar 25, 2024 | 25.13 | 25.44 | 25.13 | 25.37 | 25.37 | 30,600 |
Mar 22, 2024 | 25.24 | 25.28 | 25.12 | 25.17 | 25.17 | 36,300 |
Mar 21, 2024 | 25.64 | 25.64 | 25.37 | 25.56 | 25.56 | 35,800 |
Mar 20, 2024 | 25.05 | 25.54 | 25.05 | 25.54 | 25.54 | 49,300 |
Mar 19, 2024 | 24.92 | 25.13 | 24.92 | 25.10 | 25.10 | 27,600 |
Mar 18, 2024 | 25.17 | 25.29 | 25.05 | 25.10 | 25.10 | 62,100 |
Mar 15, 2024 | 25.07 | 25.34 | 25.00 | 25.26 | 25.26 | 28,700 |
Mar 14, 2024 | 25.18 | 25.55 | 25.12 | 25.27 | 25.27 | 67,800 |
Mar 13, 2024 | 25.16 | 25.27 | 24.95 | 25.27 | 25.27 | 44,800 |
Mar 12, 2024 | 24.99 | 25.24 | 24.85 | 25.21 | 25.21 | 87,200 |
Mar 11, 2024 | 24.92 | 25.00 | 24.82 | 24.92 | 24.92 | 70,400 |
Mar 08, 2024 | 24.54 | 24.98 | 24.34 | 24.97 | 24.97 | 150,000 |
Mar 07, 2024 | 24.35 | 24.57 | 24.35 | 24.57 | 24.57 | 39,400 |
Mar 06, 2024 | 24.28 | 24.28 | 24.06 | 24.26 | 24.26 | 43,100 |
Mar 05, 2024 | 24.34 | 24.36 | 24.17 | 24.27 | 24.27 | 46,600 |
Mar 04, 2024 | 24.47 | 24.51 | 24.26 | 24.34 | 24.34 | 112,300 |
Mar 01, 2024 | 24.09 | 24.22 | 23.99 | 24.21 | 24.21 | 32,800 |
Feb 29, 2024 | 23.99 | 24.19 | 23.79 | 23.97 | 23.97 | 14,400 |
Feb 28, 2024 | 23.97 | 24.19 | 23.92 | 24.16 | 24.16 | 10,100 |
Feb 27, 2024 | 24.22 | 24.39 | 23.99 | 24.05 | 24.05 | 49,200 |
Feb 26, 2024 | 23.95 | 24.10 | 23.85 | 24.04 | 24.04 | 43,300 |
Feb 23, 2024 | 24.14 | 24.14 | 23.94 | 24.05 | 24.05 | 28,600 |
Feb 22, 2024 | 24.43 | 24.47 | 24.13 | 24.22 | 24.22 | 38,300 |
Feb 21, 2024 | 24.58 | 24.58 | 24.36 | 24.41 | 24.41 | 16,500 |
Feb 20, 2024 | 24.77 | 24.90 | 24.65 | 24.78 | 24.78 | 18,000 |
Feb 16, 2024 | 24.57 | 24.65 | 24.52 | 24.65 | 24.65 | 16,500 |
Feb 15, 2024 | 24.54 | 24.65 | 24.36 | 24.47 | 24.47 | 31,600 |
Feb 14, 2024 | 24.98 | 24.98 | 24.53 | 24.61 | 24.61 | 29,300 |
Feb 13, 2024 | 25.07 | 25.07 | 24.86 | 24.96 | 24.96 | 24,900 |
Feb 12, 2024 | 25.03 | 25.12 | 25.00 | 25.06 | 25.06 | 15,900 |
Feb 09, 2024 | 25.10 | 25.11 | 24.85 | 24.87 | 24.87 | 14,600 |
Feb 08, 2024 | 25.08 | 25.29 | 24.84 | 25.17 | 25.17 | 21,700 |
Feb 07, 2024 | 25.11 | 25.12 | 24.88 | 25.01 | 25.01 | 15,200 |
Feb 06, 2024 | 25.25 | 25.32 | 25.17 | 25.28 | 25.28 | 11,100 |
Feb 05, 2024 | 25.05 | 25.19 | 24.82 | 25.16 | 25.16 | 39,700 |
Feb 02, 2024 | 25.29 | 25.30 | 25.00 | 25.06 | 25.06 | 33,300 |
Feb 01, 2024 | 25.57 | 25.57 | 25.31 | 25.39 | 25.39 | 17,200 |
Jan 31, 2024 | 25.57 | 25.73 | 25.47 | 25.73 | 25.73 | 29,900 |
Jan 30, 2024 | 25.40 | 25.72 | 25.24 | 25.69 | 25.69 | 22,200 |
Jan 29, 2024 | 25.22 | 25.38 | 25.07 | 25.24 | 25.24 | 13,500 |
Jan 26, 2024 | 25.39 | 25.51 | 25.15 | 25.37 | 25.37 | 13,900 |
Jan 25, 2024 | 26.13 | 26.13 | 25.52 | 25.62 | 25.62 | 28,100 |
Jan 24, 2024 | 26.06 | 26.07 | 25.86 | 25.97 | 25.97 | 10,800 |
Jan 23, 2024 | 25.50 | 25.99 | 25.50 | 25.99 | 25.99 | 14,800 |
Jan 22, 2024 | 25.15 | 25.73 | 25.15 | 25.71 | 25.71 | 21,300 |
Jan 19, 2024 | 25.75 | 25.82 | 25.46 | 25.55 | 25.55 | 14,100 |
Jan 18, 2024 | 25.40 | 25.55 | 25.35 | 25.54 | 25.54 | 9,700 |
Jan 17, 2024 | 25.50 | 25.66 | 25.34 | 25.39 | 25.39 | 22,900 |
Jan 16, 2024 | 25.90 | 25.99 | 25.66 | 25.83 | 25.83 | 74,400 |
Jan 12, 2024 | 26.27 | 26.27 | 25.38 | 25.85 | 25.85 | 38,000 |
Jan 11, 2024 | 25.85 | 26.04 | 25.85 | 26.00 | 26.00 | 13,500 |
Jan 10, 2024 | 25.85 | 26.06 | 25.85 | 25.93 | 25.93 | 13,800 |
Jan 09, 2024 | 25.90 | 26.11 | 25.85 | 26.11 | 26.11 | 10,000 |
Jan 08, 2024 | 25.97 | 26.05 | 25.81 | 26.05 | 26.05 | 21,100 |
Jan 05, 2024 | 26.13 | 26.40 | 26.13 | 26.18 | 26.18 | 15,000 |
Jan 04, 2024 | 26.39 | 26.53 | 26.24 | 26.47 | 26.47 | 29,900 |
Jan 03, 2024 | 26.46 | 26.67 | 26.44 | 26.64 | 26.64 | 18,900 |
Jan 02, 2024 | 27.02 | 27.02 | 26.37 | 26.55 | 26.55 | 17,500 |
Dec 29, 2023 | 27.22 | 27.22 | 26.95 | 27.01 | 27.01 | 21,300 |
Dec 28, 2023 | 27.48 | 27.57 | 27.24 | 27.28 | 27.28 | 14,600 |
Dec 27, 2023 | 27.32 | 27.45 | 27.30 | 27.42 | 27.42 | 6,500 |
Dec 26, 2023 | 27.33 | 27.48 | 27.12 | 27.48 | 27.48 | 18,500 |
Dec 22, 2023 | 27.19 | 27.28 | 27.15 | 27.15 | 27.15 | 5,800 |
Dec 21, 2023 | 27.39 | 27.40 | 27.08 | 27.15 | 27.15 | 12,000 |
Dec 20, 2023 | 27.55 | 27.55 | 27.34 | 27.34 | 27.34 | 8,900 |
Dec 19, 2023 | 27.63 | 27.99 | 27.48 | 27.53 | 27.53 | 12,400 |
Dec 18, 2023 | 27.77 | 27.93 | 27.60 | 27.93 | 27.93 | 15,400 |
Dec 15, 2023 | 27.49 | 27.90 | 27.49 | 27.72 | 27.72 | 5,800 |
Dec 14, 2023 | 27.71 | 27.85 | 27.66 | 27.84 | 27.84 | 11,800 |
Dec 13, 2023 | 27.72 | 27.72 | 27.53 | 27.71 | 27.71 | 34,100 |
Dec 12, 2023 | 27.99 | 28.06 | 27.79 | 27.92 | 27.92 | 40,600 |
Dec 11, 2023 | 27.73 | 28.16 | 27.73 | 28.16 | 28.16 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |