Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 26.32 | 26.53 | 26.00 | 26.02 | 26.02 | 1,379,503 |
May 20, 2024 | 26.56 | 26.73 | 26.18 | 26.48 | 26.48 | 2,315,400 |
May 17, 2024 | 26.63 | 26.63 | 26.14 | 26.53 | 26.53 | 2,502,500 |
May 16, 2024 | 26.89 | 27.02 | 26.37 | 26.51 | 26.51 | 1,720,500 |
May 15, 2024 | 27.29 | 27.78 | 26.70 | 26.88 | 26.88 | 3,899,900 |
May 14, 2024 | 26.63 | 27.73 | 26.60 | 26.74 | 26.74 | 5,682,300 |
May 13, 2024 | 25.25 | 26.75 | 25.20 | 26.31 | 26.31 | 4,565,400 |
May 10, 2024 | 25.23 | 25.57 | 24.75 | 24.90 | 24.90 | 2,442,100 |
May 09, 2024 | 24.62 | 25.16 | 24.48 | 25.09 | 25.09 | 2,051,800 |
May 08, 2024 | 24.97 | 25.14 | 24.52 | 24.63 | 24.63 | 1,636,100 |
May 07, 2024 | 25.57 | 25.59 | 25.09 | 25.22 | 25.22 | 1,805,300 |
May 06, 2024 | 25.30 | 25.69 | 25.17 | 25.52 | 25.52 | 1,739,800 |
May 03, 2024 | 25.02 | 26.05 | 24.88 | 25.04 | 25.04 | 4,481,700 |
May 02, 2024 | 24.25 | 24.32 | 23.72 | 24.19 | 24.19 | 3,046,300 |
May 01, 2024 | 23.22 | 24.76 | 23.16 | 23.97 | 23.97 | 5,565,000 |
Apr 30, 2024 | 23.60 | 23.85 | 23.26 | 23.29 | 23.29 | 2,622,200 |
Apr 29, 2024 | 23.31 | 24.20 | 23.31 | 23.88 | 23.88 | 1,918,900 |
Apr 26, 2024 | 22.99 | 23.33 | 22.66 | 23.18 | 23.18 | 1,783,100 |
Apr 25, 2024 | 23.30 | 23.30 | 22.62 | 23.01 | 23.01 | 3,158,300 |
Apr 24, 2024 | 24.25 | 24.26 | 23.61 | 23.67 | 23.67 | 2,586,700 |
Apr 23, 2024 | 23.62 | 24.76 | 23.62 | 23.98 | 23.98 | 2,894,300 |
Apr 22, 2024 | 23.38 | 23.93 | 23.11 | 23.62 | 23.62 | 2,403,100 |
Apr 19, 2024 | 23.48 | 23.81 | 22.93 | 23.32 | 23.32 | 3,427,600 |
Apr 18, 2024 | 23.60 | 23.88 | 23.31 | 23.55 | 23.55 | 2,794,100 |
Apr 17, 2024 | 24.30 | 24.42 | 23.55 | 23.58 | 23.58 | 3,793,500 |
Apr 16, 2024 | 24.56 | 24.56 | 24.07 | 24.11 | 24.11 | 3,718,900 |
Apr 15, 2024 | 25.99 | 26.00 | 24.74 | 24.90 | 24.90 | 3,812,400 |
Apr 12, 2024 | 26.60 | 26.68 | 25.69 | 25.90 | 25.90 | 3,024,600 |
Apr 11, 2024 | 26.90 | 27.12 | 26.41 | 26.83 | 26.83 | 2,105,400 |
Apr 10, 2024 | 26.93 | 26.99 | 26.45 | 26.72 | 26.72 | 2,937,900 |
Apr 09, 2024 | 27.14 | 28.00 | 27.13 | 27.99 | 27.99 | 1,625,300 |
Apr 08, 2024 | 26.92 | 27.11 | 26.70 | 27.09 | 27.09 | 1,026,400 |
Apr 05, 2024 | 26.56 | 26.96 | 26.22 | 26.71 | 26.71 | 1,490,200 |
Apr 04, 2024 | 27.35 | 27.77 | 26.66 | 26.67 | 26.67 | 1,454,800 |
Apr 03, 2024 | 27.00 | 27.35 | 26.68 | 27.10 | 27.10 | 1,526,700 |
Apr 02, 2024 | 27.70 | 27.70 | 27.00 | 27.10 | 27.10 | 2,809,600 |
Apr 01, 2024 | 28.91 | 28.91 | 27.89 | 28.35 | 28.35 | 1,798,100 |
Mar 28, 2024 | 28.76 | 29.10 | 28.48 | 28.76 | 28.76 | 2,296,000 |
Mar 27, 2024 | 28.23 | 28.57 | 27.81 | 28.55 | 28.55 | 1,211,400 |
Mar 26, 2024 | 28.48 | 28.76 | 27.90 | 27.90 | 27.90 | 1,641,300 |
Mar 25, 2024 | 28.17 | 28.59 | 28.04 | 28.18 | 28.18 | 1,809,900 |
Mar 22, 2024 | 28.82 | 28.83 | 28.05 | 28.15 | 28.15 | 2,351,200 |
Mar 21, 2024 | 29.21 | 29.75 | 28.81 | 28.81 | 28.81 | 1,168,100 |
Mar 20, 2024 | 28.27 | 29.17 | 27.89 | 28.86 | 28.86 | 2,383,700 |
Mar 19, 2024 | 28.00 | 28.71 | 27.83 | 28.34 | 28.34 | 1,382,000 |
Mar 18, 2024 | 28.75 | 28.75 | 28.00 | 28.22 | 28.22 | 1,568,300 |
Mar 15, 2024 | 28.36 | 28.79 | 28.22 | 28.44 | 28.44 | 1,792,700 |
Mar 14, 2024 | 29.61 | 29.62 | 28.13 | 28.41 | 28.41 | 3,202,300 |
Mar 13, 2024 | 29.41 | 30.05 | 29.16 | 29.54 | 29.54 | 1,152,300 |
Mar 12, 2024 | 30.03 | 30.10 | 29.30 | 29.46 | 29.46 | 1,831,700 |
Mar 11, 2024 | 30.25 | 31.03 | 29.78 | 29.95 | 29.95 | 1,948,600 |
Mar 08, 2024 | 30.80 | 31.95 | 29.83 | 30.37 | 30.37 | 3,585,500 |
Mar 07, 2024 | 30.40 | 30.97 | 29.96 | 30.42 | 30.42 | 1,990,400 |
Mar 06, 2024 | 30.61 | 30.70 | 29.89 | 30.10 | 30.10 | 2,170,500 |
Mar 05, 2024 | 30.53 | 31.00 | 29.83 | 30.06 | 30.06 | 3,665,100 |
Mar 04, 2024 | 31.89 | 31.92 | 30.71 | 31.04 | 31.04 | 2,253,100 |
Mar 01, 2024 | 31.35 | 32.31 | 31.02 | 31.63 | 31.63 | 2,089,900 |
Feb 29, 2024 | 32.69 | 32.90 | 31.42 | 31.51 | 31.51 | 2,159,200 |
Feb 28, 2024 | 32.38 | 32.97 | 32.15 | 32.28 | 32.28 | 1,881,000 |
Feb 27, 2024 | 32.06 | 33.15 | 31.73 | 32.96 | 32.96 | 3,036,100 |
Feb 26, 2024 | 30.22 | 31.50 | 30.04 | 31.42 | 31.42 | 2,351,600 |
Feb 23, 2024 | 30.64 | 30.82 | 30.00 | 30.21 | 30.21 | 1,724,900 |
Feb 22, 2024 | 30.42 | 31.05 | 30.11 | 30.71 | 30.71 | 1,929,900 |
Feb 21, 2024 | 30.20 | 30.32 | 29.43 | 30.02 | 30.02 | 2,294,000 |
Feb 20, 2024 | 31.06 | 31.37 | 30.24 | 30.59 | 30.59 | 2,824,900 |
Feb 16, 2024 | 31.41 | 31.99 | 31.17 | 31.40 | 31.40 | 2,859,300 |
Feb 15, 2024 | 31.33 | 32.33 | 31.26 | 31.88 | 31.88 | 2,850,100 |
Feb 14, 2024 | 30.06 | 31.07 | 29.85 | 30.90 | 30.90 | 3,363,500 |
Feb 13, 2024 | 30.27 | 30.39 | 29.15 | 29.59 | 29.59 | 4,378,200 |
Feb 12, 2024 | 30.45 | 31.84 | 30.33 | 31.81 | 31.81 | 3,526,800 |
Feb 09, 2024 | 30.09 | 30.72 | 29.89 | 30.42 | 30.42 | 2,338,700 |
Feb 08, 2024 | 29.07 | 30.07 | 28.88 | 29.87 | 29.87 | 2,178,800 |
Feb 07, 2024 | 29.73 | 29.73 | 28.97 | 29.05 | 29.05 | 1,762,800 |
Feb 06, 2024 | 28.64 | 29.77 | 28.42 | 29.73 | 29.73 | 2,289,000 |
Feb 05, 2024 | 28.69 | 28.82 | 28.03 | 28.64 | 28.64 | 2,961,600 |
Feb 02, 2024 | 28.82 | 29.34 | 28.09 | 29.16 | 29.16 | 4,431,100 |
Feb 01, 2024 | 28.79 | 29.33 | 28.37 | 29.05 | 29.05 | 2,658,000 |
Jan 31, 2024 | 29.32 | 29.91 | 28.40 | 28.44 | 28.44 | 5,829,500 |
Jan 30, 2024 | 30.38 | 30.38 | 29.40 | 29.44 | 29.44 | 3,294,900 |
Jan 29, 2024 | 29.20 | 30.68 | 28.70 | 30.62 | 30.62 | 2,640,500 |
Jan 26, 2024 | 29.55 | 30.35 | 28.93 | 29.09 | 29.09 | 2,935,200 |
Jan 25, 2024 | 29.51 | 29.86 | 29.20 | 29.46 | 29.46 | 2,301,300 |
Jan 24, 2024 | 30.31 | 30.43 | 29.14 | 29.21 | 29.21 | 2,491,400 |
Jan 23, 2024 | 30.13 | 30.47 | 29.41 | 29.96 | 29.96 | 1,943,800 |
Jan 22, 2024 | 29.20 | 30.37 | 29.13 | 29.82 | 29.82 | 2,765,500 |
Jan 19, 2024 | 28.87 | 29.01 | 28.25 | 28.83 | 28.83 | 2,704,200 |
Jan 18, 2024 | 29.21 | 29.32 | 28.29 | 28.76 | 28.76 | 3,694,000 |
Jan 17, 2024 | 29.36 | 29.39 | 28.51 | 28.90 | 28.90 | 7,310,200 |
Jan 16, 2024 | 30.18 | 30.18 | 29.47 | 29.85 | 29.85 | 2,763,700 |
Jan 12, 2024 | 31.17 | 31.97 | 30.55 | 30.68 | 30.68 | 4,019,700 |
Jan 11, 2024 | 31.93 | 31.93 | 30.67 | 30.99 | 30.99 | 7,147,800 |
Jan 10, 2024 | 32.59 | 32.69 | 31.66 | 32.23 | 32.23 | 2,156,200 |
Jan 09, 2024 | 32.06 | 32.83 | 31.76 | 32.42 | 32.42 | 2,379,400 |
Jan 08, 2024 | 31.20 | 32.31 | 30.52 | 32.21 | 32.21 | 2,883,900 |
Jan 05, 2024 | 31.11 | 31.73 | 30.54 | 31.61 | 31.61 | 1,987,700 |
Jan 04, 2024 | 31.14 | 31.83 | 30.98 | 31.52 | 31.52 | 2,450,000 |
Jan 03, 2024 | 32.21 | 32.21 | 30.93 | 31.19 | 31.19 | 3,256,900 |
Jan 02, 2024 | 32.60 | 33.74 | 32.09 | 32.72 | 32.72 | 4,166,400 |
Dec 29, 2023 | 34.23 | 34.37 | 32.73 | 32.81 | 32.81 | 3,464,100 |
Dec 28, 2023 | 33.88 | 34.27 | 33.53 | 34.25 | 34.25 | 5,441,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |