Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 24.26 | 24.45 | 23.83 | 24.23 | 24.23 | 826,500 |
Apr 25, 2024 | 24.07 | 24.38 | 23.95 | 24.26 | 24.26 | 942,500 |
Apr 24, 2024 | 24.29 | 24.49 | 24.14 | 24.28 | 24.28 | 646,000 |
Apr 23, 2024 | 23.92 | 24.50 | 23.75 | 24.41 | 24.41 | 687,600 |
Apr 22, 2024 | 23.65 | 24.06 | 23.51 | 23.88 | 23.88 | 1,058,300 |
Apr 19, 2024 | 23.34 | 23.65 | 23.30 | 23.49 | 23.49 | 858,300 |
Apr 18, 2024 | 23.72 | 23.83 | 23.30 | 23.44 | 23.44 | 730,500 |
Apr 17, 2024 | 24.18 | 24.25 | 23.70 | 23.72 | 23.72 | 574,000 |
Apr 16, 2024 | 24.12 | 24.36 | 23.94 | 24.08 | 24.08 | 580,000 |
Apr 15, 2024 | 24.51 | 24.98 | 24.00 | 24.17 | 24.17 | 634,000 |
Apr 12, 2024 | 24.60 | 24.64 | 24.29 | 24.41 | 24.41 | 721,900 |
Apr 11, 2024 | 24.80 | 24.91 | 24.58 | 24.66 | 24.66 | 567,300 |
Apr 10, 2024 | 24.58 | 24.83 | 24.23 | 24.68 | 24.68 | 823,100 |
Apr 09, 2024 | 24.83 | 25.13 | 24.60 | 25.05 | 25.05 | 750,700 |
Apr 08, 2024 | 24.50 | 24.88 | 24.50 | 24.77 | 24.77 | 643,500 |
Apr 05, 2024 | 24.37 | 24.59 | 24.23 | 24.45 | 24.45 | 1,353,400 |
Apr 04, 2024 | 24.48 | 24.90 | 24.23 | 24.42 | 24.42 | 1,326,300 |
Apr 03, 2024 | 24.53 | 24.86 | 24.27 | 24.28 | 24.28 | 834,800 |
Apr 02, 2024 | 24.25 | 24.84 | 24.12 | 24.77 | 24.77 | 1,229,500 |
Apr 01, 2024 | 25.05 | 25.17 | 24.31 | 24.48 | 24.48 | 972,900 |
Mar 28, 2024 | 25.31 | 25.52 | 24.81 | 24.97 | 24.97 | 1,178,400 |
Mar 27, 2024 | 25.06 | 25.17 | 24.36 | 25.16 | 25.16 | 862,400 |
Mar 26, 2024 | 25.05 | 25.57 | 24.79 | 24.79 | 24.79 | 848,500 |
Mar 25, 2024 | 24.82 | 25.17 | 24.68 | 24.96 | 24.96 | 1,124,900 |
Mar 22, 2024 | 24.76 | 25.13 | 24.59 | 24.76 | 24.76 | 1,059,500 |
Mar 21, 2024 | 24.30 | 24.81 | 24.15 | 24.77 | 24.77 | 1,017,400 |
Mar 20, 2024 | 24.14 | 24.23 | 23.84 | 24.21 | 24.21 | 686,900 |
Mar 19, 2024 | 23.69 | 24.12 | 23.54 | 24.11 | 24.11 | 704,600 |
Mar 18, 2024 | 23.56 | 24.14 | 23.51 | 23.77 | 23.77 | 968,400 |
Mar 15, 2024 | 23.18 | 23.68 | 23.15 | 23.58 | 23.58 | 2,539,400 |
Mar 14, 2024 | 23.32 | 23.49 | 23.07 | 23.33 | 23.33 | 1,046,700 |
Mar 13, 2024 | 23.03 | 23.41 | 23.02 | 23.35 | 23.35 | 1,003,800 |
Mar 12, 2024 | 22.48 | 23.09 | 22.47 | 23.05 | 23.05 | 900,200 |
Mar 11, 2024 | 22.45 | 22.61 | 22.36 | 22.54 | 22.54 | 824,300 |
Mar 08, 2024 | 22.50 | 22.92 | 22.13 | 22.62 | 22.62 | 880,400 |
Mar 07, 2024 | 21.76 | 22.42 | 21.74 | 22.35 | 22.35 | 906,000 |
Mar 06, 2024 | 21.69 | 22.01 | 21.48 | 21.73 | 21.73 | 1,124,700 |
Mar 05, 2024 | 21.97 | 22.06 | 21.29 | 21.60 | 21.60 | 1,371,400 |
Mar 04, 2024 | 22.92 | 23.31 | 22.07 | 22.16 | 22.16 | 1,506,100 |
Mar 01, 2024 | 20.86 | 23.19 | 20.26 | 22.88 | 22.88 | 3,092,200 |
Feb 29, 2024 | 21.87 | 21.90 | 21.45 | 21.62 | 21.62 | 1,223,800 |
Feb 28, 2024 | 21.44 | 21.70 | 21.40 | 21.56 | 21.56 | 929,100 |
Feb 27, 2024 | 21.74 | 21.93 | 21.32 | 21.55 | 21.55 | 1,087,100 |
Feb 26, 2024 | 21.93 | 22.18 | 21.67 | 21.70 | 21.70 | 918,400 |
Feb 23, 2024 | 21.59 | 22.10 | 21.41 | 22.03 | 22.03 | 818,000 |
Feb 22, 2024 | 21.86 | 22.00 | 21.58 | 21.65 | 21.65 | 1,237,600 |
Feb 21, 2024 | 22.35 | 22.38 | 21.58 | 21.79 | 21.79 | 967,000 |
Feb 20, 2024 | 22.15 | 22.44 | 22.01 | 22.35 | 22.35 | 846,800 |
Feb 16, 2024 | 22.52 | 22.71 | 22.22 | 22.40 | 22.40 | 945,900 |
Feb 15, 2024 | 22.22 | 22.61 | 22.14 | 22.58 | 22.58 | 1,163,700 |
Feb 14, 2024 | 22.28 | 22.33 | 22.07 | 22.21 | 22.21 | 1,060,000 |
Feb 13, 2024 | 22.54 | 22.90 | 22.03 | 22.07 | 22.07 | 1,092,600 |
Feb 12, 2024 | 22.84 | 23.17 | 22.79 | 23.08 | 23.08 | 889,100 |
Feb 09, 2024 | 22.40 | 22.84 | 22.40 | 22.84 | 22.84 | 1,232,100 |
Feb 08, 2024 | 22.11 | 22.47 | 21.82 | 22.40 | 22.40 | 1,031,200 |
Feb 07, 2024 | 22.07 | 22.33 | 21.69 | 22.19 | 22.19 | 1,052,200 |
Feb 06, 2024 | 22.09 | 22.28 | 21.50 | 21.94 | 21.94 | 1,469,500 |
Feb 05, 2024 | 23.13 | 23.13 | 21.85 | 22.10 | 22.10 | 2,083,800 |
Feb 02, 2024 | 23.85 | 23.93 | 23.17 | 23.40 | 23.40 | 2,071,900 |
Feb 01, 2024 | 23.95 | 24.34 | 23.76 | 24.30 | 24.30 | 1,011,100 |
Jan 31, 2024 | 23.86 | 24.27 | 23.66 | 23.91 | 23.91 | 1,765,800 |
Jan 30, 2024 | 23.69 | 23.88 | 23.51 | 23.83 | 23.83 | 1,164,300 |
Jan 29, 2024 | 23.51 | 23.81 | 23.35 | 23.79 | 23.79 | 657,000 |
Jan 26, 2024 | 23.07 | 23.66 | 23.06 | 23.57 | 23.57 | 1,061,700 |
Jan 25, 2024 | 23.08 | 23.34 | 22.82 | 23.09 | 23.09 | 684,100 |
Jan 24, 2024 | 23.31 | 23.34 | 22.87 | 22.89 | 22.89 | 1,133,500 |
Jan 23, 2024 | 23.38 | 23.51 | 22.97 | 23.12 | 23.12 | 842,000 |
Jan 22, 2024 | 22.76 | 23.26 | 22.70 | 23.22 | 23.22 | 1,172,300 |
Jan 19, 2024 | 22.44 | 22.70 | 22.27 | 22.63 | 22.63 | 1,206,800 |
Jan 18, 2024 | 22.26 | 22.30 | 21.96 | 22.30 | 22.30 | 787,800 |
Jan 17, 2024 | 21.93 | 22.14 | 21.77 | 22.11 | 22.11 | 727,000 |
Jan 16, 2024 | 21.81 | 22.00 | 21.66 | 21.99 | 21.99 | 858,900 |
Jan 12, 2024 | 21.96 | 22.11 | 21.68 | 21.87 | 21.87 | 635,900 |
Jan 11, 2024 | 21.69 | 21.80 | 21.45 | 21.77 | 21.77 | 732,700 |
Jan 10, 2024 | 21.38 | 21.80 | 21.12 | 21.70 | 21.70 | 929,000 |
Jan 09, 2024 | 21.06 | 21.46 | 20.94 | 21.46 | 21.46 | 1,042,200 |
Jan 08, 2024 | 21.05 | 21.46 | 21.05 | 21.29 | 21.29 | 1,055,700 |
Jan 05, 2024 | 21.12 | 21.19 | 20.83 | 21.04 | 21.04 | 1,165,900 |
Jan 04, 2024 | 22.10 | 22.70 | 21.20 | 21.26 | 21.26 | 1,490,800 |
Jan 03, 2024 | 22.86 | 22.86 | 21.93 | 21.94 | 21.94 | 1,342,200 |
Jan 02, 2024 | 22.85 | 23.01 | 22.51 | 22.79 | 22.79 | 995,000 |
Dec 29, 2023 | 23.13 | 23.20 | 22.94 | 23.03 | 23.03 | 629,800 |
Dec 28, 2023 | 23.16 | 23.28 | 23.07 | 23.12 | 23.12 | 544,300 |
Dec 27, 2023 | 23.00 | 23.19 | 22.92 | 23.17 | 23.17 | 693,900 |
Dec 26, 2023 | 23.00 | 23.14 | 22.91 | 23.08 | 23.08 | 715,200 |
Dec 22, 2023 | 22.80 | 23.09 | 22.61 | 22.97 | 22.97 | 707,300 |
Dec 21, 2023 | 22.49 | 22.73 | 22.42 | 22.65 | 22.65 | 700,600 |
Dec 20, 2023 | 22.80 | 23.01 | 22.45 | 22.46 | 22.46 | 1,006,800 |
Dec 19, 2023 | 22.54 | 22.86 | 22.54 | 22.71 | 22.71 | 1,178,400 |
Dec 18, 2023 | 22.37 | 22.61 | 22.34 | 22.49 | 22.49 | 1,018,700 |
Dec 15, 2023 | 22.15 | 22.35 | 22.05 | 22.32 | 22.32 | 2,569,000 |
Dec 14, 2023 | 22.16 | 22.27 | 21.84 | 22.13 | 22.13 | 1,051,000 |
Dec 13, 2023 | 21.95 | 22.18 | 21.76 | 22.04 | 22.04 | 1,178,000 |
Dec 12, 2023 | 21.80 | 22.03 | 21.74 | 21.91 | 21.91 | 1,257,900 |
Dec 11, 2023 | 21.51 | 21.77 | 21.41 | 21.75 | 21.75 | 1,139,200 |
Dec 08, 2023 | 21.00 | 21.45 | 20.89 | 21.43 | 21.43 | 1,057,800 |
Dec 07, 2023 | 20.81 | 21.06 | 20.74 | 21.06 | 21.06 | 868,200 |
Dec 06, 2023 | 20.86 | 21.00 | 20.64 | 20.82 | 20.82 | 949,800 |
Dec 05, 2023 | 20.64 | 20.79 | 20.55 | 20.76 | 20.76 | 1,067,800 |
Dec 04, 2023 | 20.25 | 20.68 | 20.25 | 20.68 | 20.68 | 1,122,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |