Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 27.51 | 27.83 | 27.37 | 27.44 | 27.44 | 111,693 |
May 22, 2024 | 27.35 | 27.48 | 26.94 | 27.35 | 27.35 | 688,000 |
May 21, 2024 | 27.30 | 27.78 | 27.28 | 27.59 | 27.59 | 323,000 |
May 21, 2024 | 0.089 Dividend | |||||
May 17, 2024 | 27.06 | 27.37 | 27.05 | 27.20 | 27.11 | 738,800 |
May 16, 2024 | 27.50 | 27.61 | 27.04 | 27.07 | 26.98 | 499,800 |
May 15, 2024 | 27.41 | 27.55 | 27.18 | 27.47 | 27.38 | 616,700 |
May 14, 2024 | 27.23 | 27.60 | 27.23 | 27.56 | 27.47 | 219,400 |
May 13, 2024 | 27.20 | 27.46 | 27.17 | 27.40 | 27.31 | 299,100 |
May 10, 2024 | 27.54 | 27.58 | 27.14 | 27.19 | 27.10 | 222,500 |
May 09, 2024 | 27.31 | 27.72 | 27.31 | 27.49 | 27.40 | 305,600 |
May 08, 2024 | 27.00 | 27.79 | 27.00 | 27.57 | 27.48 | 576,100 |
May 07, 2024 | 27.06 | 27.48 | 27.06 | 27.28 | 27.19 | 600,600 |
May 06, 2024 | 26.99 | 27.38 | 26.99 | 27.07 | 26.98 | 379,200 |
May 03, 2024 | 26.67 | 26.87 | 26.43 | 26.76 | 26.67 | 454,700 |
May 02, 2024 | 26.17 | 26.97 | 26.17 | 26.63 | 26.54 | 389,600 |
May 01, 2024 | 26.80 | 26.97 | 26.17 | 26.58 | 26.49 | 394,200 |
Apr 30, 2024 | 27.80 | 27.89 | 26.93 | 26.93 | 26.84 | 606,600 |
Apr 29, 2024 | 27.70 | 27.97 | 27.70 | 27.85 | 27.76 | 613,900 |
Apr 26, 2024 | 27.71 | 28.13 | 27.68 | 28.06 | 27.97 | 282,100 |
Apr 25, 2024 | 27.75 | 28.02 | 27.66 | 27.91 | 27.82 | 230,800 |
Apr 24, 2024 | 27.57 | 27.95 | 27.57 | 27.82 | 27.73 | 271,900 |
Apr 23, 2024 | 27.50 | 27.85 | 27.47 | 27.73 | 27.64 | 217,600 |
Apr 22, 2024 | 27.27 | 27.86 | 27.26 | 27.61 | 27.52 | 264,000 |
Apr 19, 2024 | 27.00 | 27.62 | 27.00 | 27.41 | 27.32 | 317,500 |
Apr 18, 2024 | 27.66 | 27.83 | 27.30 | 27.36 | 27.27 | 276,500 |
Apr 17, 2024 | 27.96 | 28.31 | 27.62 | 27.62 | 27.53 | 205,500 |
Apr 16, 2024 | 28.12 | 28.35 | 27.82 | 28.14 | 28.05 | 404,700 |
Apr 15, 2024 | 28.37 | 28.55 | 28.16 | 28.20 | 28.11 | 245,900 |
Apr 12, 2024 | 28.50 | 28.84 | 28.35 | 28.47 | 28.38 | 388,500 |
Apr 11, 2024 | 28.17 | 28.38 | 28.04 | 28.26 | 28.17 | 356,600 |
Apr 10, 2024 | 27.58 | 28.33 | 27.58 | 28.20 | 28.11 | 372,700 |
Apr 09, 2024 | 27.59 | 27.71 | 27.45 | 27.58 | 27.49 | 375,900 |
Apr 08, 2024 | 27.67 | 27.85 | 27.50 | 27.61 | 27.52 | 300,100 |
Apr 05, 2024 | 27.29 | 27.71 | 27.24 | 27.67 | 27.58 | 436,600 |
Apr 04, 2024 | 26.95 | 27.37 | 26.95 | 27.15 | 27.06 | 383,500 |
Apr 03, 2024 | 27.05 | 27.31 | 26.80 | 27.28 | 27.19 | 404,400 |
Apr 02, 2024 | 26.74 | 27.04 | 26.72 | 26.95 | 26.86 | 446,000 |
Apr 01, 2024 | 26.66 | 26.77 | 26.38 | 26.62 | 26.53 | 397,900 |
Mar 28, 2024 | 26.35 | 26.75 | 26.22 | 26.61 | 26.52 | 532,200 |
Mar 27, 2024 | 26.05 | 26.30 | 25.90 | 26.28 | 26.19 | 537,700 |
Mar 26, 2024 | 25.83 | 26.09 | 25.67 | 25.98 | 25.89 | 584,100 |
Mar 25, 2024 | 25.34 | 25.90 | 25.34 | 25.82 | 25.74 | 739,400 |
Mar 22, 2024 | 25.50 | 25.71 | 25.42 | 25.45 | 25.37 | 515,400 |
Mar 21, 2024 | 25.42 | 25.72 | 25.40 | 25.61 | 25.53 | 311,500 |
Mar 20, 2024 | 25.33 | 25.61 | 25.32 | 25.44 | 25.36 | 389,100 |
Mar 19, 2024 | 25.25 | 25.64 | 25.25 | 25.54 | 25.46 | 710,100 |
Mar 18, 2024 | 24.79 | 25.30 | 24.73 | 25.22 | 25.14 | 660,000 |
Mar 15, 2024 | 24.50 | 24.85 | 24.49 | 24.73 | 24.65 | 1,019,600 |
Mar 14, 2024 | 24.43 | 24.58 | 24.31 | 24.56 | 24.48 | 695,600 |
Mar 13, 2024 | 24.40 | 24.55 | 24.28 | 24.34 | 24.26 | 849,400 |
Mar 12, 2024 | 24.00 | 24.29 | 23.97 | 24.25 | 24.17 | 322,500 |
Mar 11, 2024 | 23.84 | 24.14 | 23.68 | 24.08 | 24.00 | 435,100 |
Mar 08, 2024 | 24.03 | 24.15 | 23.88 | 24.04 | 23.96 | 282,800 |
Mar 07, 2024 | 24.00 | 24.28 | 23.97 | 24.10 | 24.02 | 594,000 |
Mar 06, 2024 | 24.48 | 24.56 | 24.01 | 24.21 | 24.13 | 383,100 |
Mar 05, 2024 | 23.78 | 24.55 | 23.78 | 24.37 | 24.29 | 644,400 |
Mar 04, 2024 | 24.01 | 24.27 | 23.94 | 23.97 | 23.89 | 518,200 |
Mar 01, 2024 | 24.17 | 24.29 | 24.06 | 24.08 | 24.00 | 741,300 |
Feb 29, 2024 | 23.97 | 24.28 | 23.93 | 24.05 | 23.97 | 857,600 |
Feb 28, 2024 | 24.10 | 24.32 | 23.95 | 23.98 | 23.90 | 567,600 |
Feb 27, 2024 | 23.51 | 24.14 | 23.51 | 24.07 | 23.99 | 1,205,800 |
Feb 26, 2024 | 23.58 | 23.85 | 23.31 | 23.60 | 23.52 | 711,700 |
Feb 23, 2024 | 23.54 | 23.99 | 23.46 | 23.72 | 23.64 | 1,616,400 |
Feb 22, 2024 | 23.74 | 25.65 | 23.74 | 24.10 | 24.02 | 5,254,500 |
Feb 21, 2024 | 21.93 | 22.35 | 21.93 | 22.20 | 22.13 | 377,200 |
Feb 20, 2024 | 21.93 | 22.06 | 21.65 | 21.85 | 21.78 | 533,400 |
Feb 16, 2024 | 21.99 | 22.19 | 21.92 | 22.03 | 21.96 | 418,900 |
Feb 15, 2024 | 21.17 | 22.00 | 21.17 | 21.96 | 21.89 | 590,000 |
Feb 14, 2024 | 21.32 | 21.50 | 21.10 | 21.16 | 21.09 | 478,500 |
Feb 13, 2024 | 21.38 | 21.47 | 21.12 | 21.28 | 21.21 | 393,500 |
Feb 12, 2024 | 20.90 | 21.59 | 20.90 | 21.42 | 21.35 | 1,028,600 |
Feb 09, 2024 | 21.10 | 21.27 | 20.83 | 20.92 | 20.85 | 1,133,000 |
Feb 08, 2024 | 19.35 | 21.21 | 19.32 | 20.84 | 20.77 | 3,106,900 |
Feb 07, 2024 | 19.07 | 19.29 | 18.92 | 19.27 | 19.21 | 605,800 |
Feb 06, 2024 | 18.79 | 19.09 | 18.79 | 19.01 | 18.95 | 458,000 |
Feb 05, 2024 | 18.30 | 18.83 | 18.23 | 18.78 | 18.72 | 783,200 |
Feb 02, 2024 | 18.79 | 18.94 | 18.38 | 18.40 | 18.34 | 907,900 |
Feb 01, 2024 | 19.62 | 19.77 | 18.83 | 18.99 | 18.93 | 543,600 |
Jan 31, 2024 | 19.73 | 19.80 | 19.38 | 19.52 | 19.46 | 620,700 |
Jan 30, 2024 | 19.24 | 19.76 | 19.19 | 19.73 | 19.67 | 216,900 |
Jan 29, 2024 | 19.55 | 19.60 | 19.26 | 19.41 | 19.35 | 314,100 |
Jan 26, 2024 | 19.40 | 19.70 | 19.08 | 19.64 | 19.58 | 712,200 |
Jan 25, 2024 | 19.43 | 19.63 | 19.28 | 19.39 | 19.33 | 678,900 |
Jan 24, 2024 | 19.12 | 19.34 | 19.06 | 19.33 | 19.27 | 337,700 |
Jan 23, 2024 | 18.74 | 19.05 | 18.70 | 19.00 | 18.94 | 484,000 |
Jan 22, 2024 | 18.61 | 18.90 | 18.46 | 18.79 | 18.73 | 313,600 |
Jan 19, 2024 | 18.62 | 18.71 | 18.54 | 18.58 | 18.52 | 324,300 |
Jan 18, 2024 | 18.86 | 18.86 | 18.56 | 18.65 | 18.59 | 183,000 |
Jan 17, 2024 | 18.85 | 18.98 | 18.73 | 18.80 | 18.74 | 535,400 |
Jan 16, 2024 | 19.58 | 19.65 | 19.00 | 19.11 | 19.05 | 361,800 |
Jan 15, 2024 | 19.49 | 19.60 | 19.34 | 19.59 | 19.53 | 159,500 |
Jan 12, 2024 | 19.75 | 20.08 | 19.51 | 19.60 | 19.54 | 339,900 |
Jan 11, 2024 | 19.37 | 19.62 | 19.23 | 19.59 | 19.53 | 547,300 |
Jan 10, 2024 | 19.69 | 19.69 | 19.21 | 19.29 | 19.23 | 373,200 |
Jan 09, 2024 | 19.73 | 19.73 | 19.31 | 19.62 | 19.56 | 460,500 |
Jan 08, 2024 | 19.54 | 19.67 | 19.24 | 19.66 | 19.60 | 439,100 |
Jan 05, 2024 | 20.27 | 20.27 | 19.85 | 19.92 | 19.85 | 533,600 |
Jan 04, 2024 | 20.74 | 20.82 | 20.03 | 20.05 | 19.98 | 341,600 |
Jan 03, 2024 | 20.38 | 20.78 | 20.28 | 20.62 | 20.55 | 330,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |