Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 26.16 | 26.47 | 26.13 | 26.42 | 26.42 | 5,268,852 |
May 02, 2024 | 25.95 | 26.34 | 25.92 | 26.03 | 26.03 | 6,654,114 |
May 01, 2024 | 25.65 | 25.94 | 25.62 | 25.79 | 25.79 | 4,086,043 |
Apr 30, 2024 | 25.68 | 25.96 | 25.58 | 25.96 | 25.96 | 4,724,380 |
Apr 29, 2024 | 25.87 | 25.89 | 25.68 | 25.76 | 25.76 | 4,292,835 |
Apr 26, 2024 | 25.89 | 25.96 | 25.65 | 25.69 | 25.69 | 6,051,206 |
Apr 24, 2024 | 26.24 | 26.28 | 26.13 | 26.19 | 26.19 | 4,434,718 |
Apr 23, 2024 | 26.08 | 26.20 | 25.90 | 25.97 | 25.97 | 5,553,445 |
Apr 22, 2024 | 25.68 | 25.81 | 25.54 | 25.73 | 25.73 | 5,514,217 |
Apr 19, 2024 | 25.50 | 25.56 | 25.14 | 25.50 | 25.50 | 6,905,588 |
Apr 18, 2024 | 25.60 | 25.89 | 25.60 | 25.73 | 25.73 | 3,541,256 |
Apr 17, 2024 | 25.65 | 25.80 | 25.58 | 25.58 | 25.58 | 3,972,655 |
Apr 16, 2024 | 25.93 | 26.00 | 25.37 | 25.55 | 25.55 | 6,371,113 |
Apr 15, 2024 | 25.85 | 26.17 | 25.77 | 26.16 | 26.16 | 4,527,478 |
Apr 12, 2024 | 26.00 | 26.26 | 25.99 | 26.02 | 26.02 | 3,548,008 |
Apr 11, 2024 | 26.06 | 26.34 | 25.97 | 26.10 | 26.10 | 4,302,459 |
Apr 10, 2024 | 26.35 | 26.48 | 26.23 | 26.39 | 26.39 | 3,679,298 |
Apr 09, 2024 | 26.24 | 26.39 | 26.11 | 26.39 | 26.39 | 4,044,976 |
Apr 08, 2024 | 26.07 | 26.18 | 25.98 | 26.09 | 26.09 | 3,744,193 |
Apr 05, 2024 | 25.91 | 26.06 | 25.85 | 26.02 | 26.02 | 3,856,439 |
Apr 04, 2024 | 25.98 | 26.13 | 25.97 | 26.03 | 26.03 | 3,287,722 |
Apr 03, 2024 | 25.96 | 26.08 | 25.78 | 25.83 | 25.83 | 5,565,127 |
Apr 02, 2024 | 25.81 | 26.18 | 25.79 | 26.11 | 26.11 | 5,660,176 |
Mar 28, 2024 | 26.08 | 26.14 | 25.89 | 26.10 | 26.10 | 7,703,961 |
Mar 27, 2024 | 26.24 | 26.33 | 25.75 | 26.00 | 26.00 | 7,742,456 |
Mar 26, 2024 | 26.35 | 26.46 | 26.17 | 26.24 | 26.24 | 5,336,603 |
Mar 25, 2024 | 26.71 | 26.79 | 26.44 | 26.44 | 26.44 | 3,984,246 |
Mar 22, 2024 | 26.63 | 26.66 | 26.15 | 26.47 | 26.47 | 13,591,434 |
Mar 21, 2024 | 26.60 | 26.70 | 26.32 | 26.67 | 26.67 | 12,665,854 |
Mar 20, 2024 | 26.45 | 26.62 | 26.18 | 26.18 | 26.18 | 6,604,661 |
Mar 19, 2024 | 26.28 | 26.48 | 26.13 | 26.25 | 26.25 | 6,626,280 |
Mar 18, 2024 | 26.17 | 26.34 | 25.97 | 26.33 | 26.33 | 6,231,812 |
Mar 15, 2024 | 26.07 | 26.26 | 25.59 | 26.19 | 26.19 | 20,505,726 |
Mar 14, 2024 | 27.13 | 27.13 | 26.26 | 26.47 | 26.47 | 9,107,820 |
Mar 13, 2024 | 27.10 | 27.50 | 27.06 | 27.50 | 27.50 | 7,965,312 |
Mar 12, 2024 | 27.00 | 27.38 | 26.82 | 27.01 | 27.01 | 6,297,159 |
Mar 11, 2024 | 27.47 | 27.47 | 26.78 | 26.82 | 26.82 | 6,615,612 |
Mar 08, 2024 | 27.13 | 27.70 | 27.12 | 27.70 | 27.70 | 11,339,107 |
Mar 07, 2024 | 26.98 | 27.06 | 26.86 | 27.00 | 27.00 | 6,247,436 |
Mar 06, 2024 | 26.80 | 26.94 | 26.66 | 26.94 | 26.94 | 6,313,428 |
Mar 05, 2024 | 26.75 | 26.78 | 26.55 | 26.65 | 26.65 | 7,046,885 |
Mar 04, 2024 | 26.45 | 26.73 | 26.36 | 26.67 | 26.67 | 10,859,769 |
Mar 01, 2024 | 26.30 | 26.43 | 26.25 | 26.41 | 26.41 | 5,900,908 |
Feb 29, 2024 | 26.19 | 26.35 | 25.98 | 26.35 | 26.35 | 12,720,170 |
Feb 28, 2024 | 26.25 | 26.31 | 26.07 | 26.20 | 26.20 | 4,945,467 |
Feb 27, 2024 | 26.04 | 26.25 | 25.91 | 26.25 | 26.25 | 5,907,095 |
Feb 26, 2024 | 26.00 | 26.09 | 25.88 | 26.04 | 26.04 | 3,680,382 |
Feb 23, 2024 | 26.00 | 26.08 | 25.94 | 25.94 | 25.94 | 4,661,409 |
Feb 22, 2024 | 25.86 | 25.89 | 25.65 | 25.87 | 25.87 | 5,865,467 |
Feb 21, 2024 | 25.93 | 26.08 | 25.79 | 25.89 | 25.89 | 10,506,104 |
Feb 20, 2024 | 25.58 | 25.91 | 25.55 | 25.90 | 25.90 | 14,263,551 |
Feb 19, 2024 | 24.49 | 25.28 | 24.34 | 25.24 | 25.24 | 11,599,752 |
Feb 16, 2024 | 24.55 | 24.62 | 24.44 | 24.57 | 24.57 | 6,499,451 |
Feb 15, 2024 | 24.23 | 24.42 | 24.11 | 24.37 | 24.37 | 5,078,840 |
Feb 14, 2024 | 24.20 | 24.20 | 23.97 | 24.12 | 24.12 | 6,689,409 |
Feb 13, 2024 | 24.69 | 24.72 | 24.52 | 24.55 | 24.55 | 6,038,813 |
Feb 12, 2024 | 24.41 | 24.59 | 24.34 | 24.50 | 24.50 | 6,115,310 |
Feb 09, 2024 | 24.35 | 24.37 | 24.19 | 24.37 | 24.37 | 5,565,173 |
Feb 08, 2024 | 24.32 | 24.41 | 24.21 | 24.41 | 24.41 | 3,385,894 |
Feb 07, 2024 | 24.24 | 24.28 | 24.01 | 24.27 | 24.27 | 6,746,775 |
Feb 06, 2024 | 24.15 | 24.25 | 23.97 | 24.15 | 24.15 | 6,375,557 |
Feb 05, 2024 | 23.90 | 24.18 | 23.77 | 24.18 | 24.18 | 4,503,141 |
Feb 02, 2024 | 23.97 | 24.13 | 23.81 | 24.05 | 24.05 | 5,940,834 |
Feb 01, 2024 | 23.95 | 24.03 | 23.72 | 23.77 | 23.77 | 5,684,367 |
Jan 31, 2024 | 23.89 | 24.18 | 23.74 | 24.18 | 24.18 | 10,056,918 |
Jan 30, 2024 | 23.98 | 24.04 | 23.75 | 23.82 | 23.82 | 5,932,567 |
Jan 29, 2024 | 23.85 | 23.93 | 23.80 | 23.93 | 23.93 | 5,530,109 |
Jan 25, 2024 | 23.74 | 23.74 | 23.50 | 23.70 | 23.70 | 4,791,513 |
Jan 24, 2024 | 23.57 | 23.64 | 23.45 | 23.56 | 23.56 | 5,275,335 |
Jan 23, 2024 | 23.50 | 23.70 | 23.50 | 23.64 | 23.64 | 7,248,253 |
Jan 22, 2024 | 23.29 | 23.45 | 23.27 | 23.45 | 23.45 | 6,526,328 |
Jan 19, 2024 | 23.11 | 23.28 | 23.08 | 23.20 | 23.20 | 7,982,691 |
Jan 18, 2024 | 22.79 | 23.03 | 22.74 | 22.85 | 22.85 | 5,627,007 |
Jan 17, 2024 | 23.02 | 23.05 | 22.83 | 22.90 | 22.90 | 5,625,767 |
Jan 16, 2024 | 23.19 | 23.24 | 23.05 | 23.07 | 23.07 | 3,749,946 |
Jan 15, 2024 | 23.19 | 23.28 | 23.12 | 23.27 | 23.27 | 810,919 |
Jan 12, 2024 | 23.10 | 23.23 | 23.03 | 23.19 | 23.19 | 2,915,308 |
Jan 11, 2024 | 23.19 | 23.28 | 23.07 | 23.24 | 23.24 | 5,138,178 |
Jan 10, 2024 | 23.01 | 23.18 | 22.93 | 22.96 | 22.96 | 3,355,135 |
Jan 09, 2024 | 23.04 | 23.15 | 23.00 | 23.10 | 23.10 | 5,058,224 |
Jan 08, 2024 | 22.86 | 22.98 | 22.74 | 22.88 | 22.88 | 3,951,978 |
Jan 05, 2024 | 22.76 | 22.86 | 22.65 | 22.86 | 22.86 | 4,512,253 |
Jan 04, 2024 | 22.75 | 22.78 | 22.52 | 22.64 | 22.64 | 8,144,511 |
Jan 03, 2024 | 22.90 | 22.98 | 22.85 | 22.87 | 22.87 | 3,150,761 |
Jan 02, 2024 | 22.93 | 23.13 | 22.91 | 23.08 | 23.08 | 3,286,771 |
Dec 29, 2023 | 22.97 | 23.01 | 22.82 | 22.90 | 22.90 | 3,630,417 |
Dec 28, 2023 | 23.00 | 23.01 | 22.92 | 23.01 | 23.01 | 3,723,012 |
Dec 27, 2023 | 23.00 | 23.06 | 22.83 | 22.88 | 22.88 | 3,030,998 |
Dec 22, 2023 | 22.85 | 22.90 | 22.77 | 22.84 | 22.84 | 8,360,263 |
Dec 21, 2023 | 22.88 | 22.91 | 22.77 | 22.85 | 22.85 | 10,446,515 |
Dec 20, 2023 | 22.79 | 22.89 | 22.68 | 22.88 | 22.88 | 7,101,593 |
Dec 19, 2023 | 22.47 | 22.67 | 22.39 | 22.65 | 22.65 | 6,176,612 |
Dec 18, 2023 | 22.37 | 22.48 | 22.31 | 22.48 | 22.48 | 3,926,915 |
Dec 15, 2023 | 22.40 | 22.54 | 22.31 | 22.49 | 22.49 | 17,441,602 |
Dec 14, 2023 | 22.34 | 22.45 | 22.27 | 22.29 | 22.29 | 6,884,678 |
Dec 13, 2023 | 22.04 | 22.17 | 22.02 | 22.14 | 22.14 | 4,506,574 |
Dec 12, 2023 | 21.97 | 22.05 | 21.88 | 21.94 | 21.94 | 3,573,041 |
Dec 11, 2023 | 21.89 | 22.03 | 21.85 | 21.94 | 21.94 | 6,113,627 |
Dec 08, 2023 | 21.81 | 22.00 | 21.73 | 21.92 | 21.92 | 4,690,071 |
Dec 07, 2023 | 21.82 | 21.94 | 21.75 | 21.91 | 21.91 | 5,521,122 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |