Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 23.76 | 24.21 | 23.75 | 23.93 | 23.93 | 515,700 |
May 23, 2024 | 23.81 | 23.90 | 23.34 | 23.61 | 23.61 | 628,300 |
May 22, 2024 | 23.84 | 24.13 | 23.63 | 23.72 | 23.72 | 715,500 |
May 21, 2024 | 23.45 | 23.91 | 23.20 | 23.87 | 23.87 | 763,900 |
May 20, 2024 | 23.69 | 24.01 | 23.55 | 23.57 | 23.57 | 824,400 |
May 17, 2024 | 23.78 | 24.03 | 23.68 | 23.78 | 23.78 | 747,600 |
May 16, 2024 | 24.73 | 24.83 | 23.78 | 23.80 | 23.80 | 1,214,700 |
May 15, 2024 | 24.67 | 24.98 | 24.14 | 24.96 | 24.96 | 886,500 |
May 14, 2024 | 24.06 | 24.66 | 23.98 | 24.49 | 24.49 | 1,191,700 |
May 13, 2024 | 24.29 | 24.40 | 23.52 | 24.05 | 24.05 | 940,800 |
May 10, 2024 | 23.42 | 24.76 | 23.37 | 24.22 | 24.22 | 1,955,900 |
May 09, 2024 | 22.23 | 22.58 | 22.12 | 22.28 | 22.28 | 1,460,200 |
May 08, 2024 | 22.25 | 22.36 | 21.99 | 22.15 | 22.15 | 628,400 |
May 07, 2024 | 22.68 | 23.11 | 22.57 | 22.61 | 22.61 | 701,200 |
May 06, 2024 | 22.81 | 23.13 | 22.70 | 23.00 | 23.00 | 459,200 |
May 03, 2024 | 23.36 | 23.42 | 22.70 | 22.75 | 22.75 | 707,400 |
May 02, 2024 | 22.69 | 23.01 | 22.42 | 22.91 | 22.91 | 658,800 |
May 01, 2024 | 22.60 | 22.98 | 22.32 | 22.32 | 22.32 | 538,600 |
Apr 30, 2024 | 22.83 | 22.92 | 22.42 | 22.46 | 22.46 | 1,034,900 |
Apr 29, 2024 | 23.18 | 23.39 | 22.85 | 22.85 | 22.85 | 623,700 |
Apr 26, 2024 | 23.19 | 23.48 | 23.14 | 23.22 | 23.22 | 431,600 |
Apr 25, 2024 | 22.89 | 23.21 | 22.67 | 22.91 | 22.91 | 1,079,800 |
Apr 24, 2024 | 23.47 | 23.56 | 23.16 | 23.34 | 23.34 | 611,400 |
Apr 23, 2024 | 22.80 | 23.56 | 22.75 | 23.47 | 23.47 | 561,300 |
Apr 22, 2024 | 22.31 | 22.66 | 22.20 | 22.63 | 22.63 | 588,000 |
Apr 19, 2024 | 21.55 | 22.22 | 21.55 | 22.20 | 22.20 | 677,700 |
Apr 18, 2024 | 21.25 | 21.82 | 21.22 | 21.54 | 21.54 | 594,700 |
Apr 17, 2024 | 21.76 | 21.83 | 21.18 | 21.22 | 21.22 | 642,100 |
Apr 16, 2024 | 21.42 | 21.72 | 21.27 | 21.59 | 21.59 | 758,600 |
Apr 15, 2024 | 22.45 | 22.57 | 21.59 | 21.68 | 21.68 | 933,400 |
Apr 12, 2024 | 22.72 | 22.85 | 22.15 | 22.36 | 22.36 | 588,600 |
Apr 11, 2024 | 22.73 | 23.01 | 22.49 | 22.88 | 22.88 | 860,600 |
Apr 10, 2024 | 23.06 | 23.28 | 22.61 | 22.64 | 22.64 | 853,200 |
Apr 09, 2024 | 23.68 | 23.73 | 23.38 | 23.64 | 23.64 | 411,900 |
Apr 08, 2024 | 23.46 | 23.72 | 23.30 | 23.46 | 23.46 | 593,000 |
Apr 05, 2024 | 22.87 | 23.48 | 22.81 | 23.35 | 23.35 | 592,800 |
Apr 04, 2024 | 22.93 | 23.38 | 22.83 | 22.85 | 22.85 | 649,300 |
Apr 03, 2024 | 22.44 | 22.93 | 22.44 | 22.73 | 22.73 | 776,700 |
Apr 02, 2024 | 22.46 | 22.72 | 22.40 | 22.60 | 22.60 | 731,400 |
Apr 01, 2024 | 23.04 | 23.36 | 22.90 | 23.00 | 23.00 | 651,000 |
Mar 28, 2024 | 23.10 | 23.37 | 22.95 | 23.08 | 23.08 | 755,900 |
Mar 27, 2024 | 23.39 | 23.62 | 22.91 | 23.00 | 23.00 | 1,096,000 |
Mar 26, 2024 | 23.32 | 23.75 | 23.16 | 23.18 | 23.18 | 605,000 |
Mar 25, 2024 | 23.18 | 23.38 | 23.02 | 23.03 | 23.03 | 570,200 |
Mar 22, 2024 | 23.14 | 23.42 | 22.95 | 23.20 | 23.20 | 636,700 |
Mar 21, 2024 | 23.59 | 23.76 | 23.01 | 23.01 | 23.01 | 1,031,300 |
Mar 20, 2024 | 23.44 | 23.82 | 23.14 | 23.40 | 23.40 | 803,600 |
Mar 19, 2024 | 23.45 | 23.67 | 23.13 | 23.44 | 23.44 | 1,001,500 |
Mar 18, 2024 | 22.56 | 23.52 | 22.36 | 23.46 | 23.46 | 1,405,100 |
Mar 15, 2024 | 22.06 | 22.50 | 22.01 | 22.47 | 22.47 | 8,328,300 |
Mar 14, 2024 | 22.77 | 22.97 | 22.02 | 22.22 | 22.22 | 1,363,300 |
Mar 13, 2024 | 23.00 | 23.14 | 22.68 | 22.72 | 22.72 | 1,094,100 |
Mar 12, 2024 | 23.00 | 23.44 | 22.96 | 22.99 | 22.99 | 1,101,600 |
Mar 11, 2024 | 22.93 | 23.08 | 22.70 | 23.00 | 23.00 | 1,388,100 |
Mar 08, 2024 | 23.43 | 24.22 | 22.96 | 23.00 | 23.00 | 1,555,300 |
Mar 07, 2024 | 22.81 | 23.36 | 22.73 | 23.28 | 23.28 | 1,224,200 |
Mar 06, 2024 | 22.55 | 22.83 | 22.38 | 22.55 | 22.55 | 1,546,100 |
Mar 05, 2024 | 22.61 | 22.85 | 22.12 | 22.23 | 22.23 | 1,795,600 |
Mar 04, 2024 | 22.60 | 23.08 | 22.47 | 22.94 | 22.94 | 1,636,100 |
Mar 01, 2024 | 22.22 | 22.69 | 22.14 | 22.68 | 22.68 | 1,187,300 |
Feb 29, 2024 | 22.02 | 22.48 | 21.97 | 22.14 | 22.14 | 1,735,400 |
Feb 28, 2024 | 23.18 | 23.18 | 21.72 | 21.85 | 21.85 | 2,692,400 |
Feb 27, 2024 | 22.50 | 23.99 | 21.95 | 23.52 | 23.52 | 4,654,500 |
Feb 26, 2024 | 24.01 | 24.27 | 23.72 | 23.89 | 23.89 | 2,073,600 |
Feb 23, 2024 | 23.57 | 23.91 | 23.45 | 23.84 | 23.84 | 833,600 |
Feb 22, 2024 | 23.05 | 23.62 | 22.96 | 23.56 | 23.56 | 736,700 |
Feb 21, 2024 | 22.82 | 23.04 | 22.69 | 22.90 | 22.90 | 595,000 |
Feb 20, 2024 | 22.77 | 23.08 | 22.63 | 22.96 | 22.96 | 872,300 |
Feb 16, 2024 | 23.24 | 23.28 | 22.67 | 23.05 | 23.05 | 872,400 |
Feb 15, 2024 | 23.30 | 23.67 | 23.09 | 23.59 | 23.59 | 651,100 |
Feb 14, 2024 | 22.91 | 23.37 | 22.85 | 23.20 | 23.20 | 958,400 |
Feb 13, 2024 | 23.08 | 23.26 | 22.35 | 22.51 | 22.51 | 872,400 |
Feb 12, 2024 | 23.99 | 24.20 | 23.82 | 23.86 | 23.86 | 934,500 |
Feb 09, 2024 | 23.65 | 24.00 | 23.51 | 23.92 | 23.92 | 581,400 |
Feb 08, 2024 | 23.30 | 23.75 | 23.30 | 23.38 | 23.38 | 745,900 |
Feb 07, 2024 | 23.80 | 23.82 | 23.22 | 23.26 | 23.26 | 1,091,700 |
Feb 06, 2024 | 23.80 | 24.10 | 23.77 | 23.91 | 23.91 | 469,900 |
Feb 05, 2024 | 23.73 | 24.02 | 23.48 | 23.83 | 23.83 | 753,300 |
Feb 02, 2024 | 23.61 | 24.22 | 23.41 | 23.96 | 23.96 | 573,300 |
Feb 01, 2024 | 23.36 | 23.68 | 23.08 | 23.66 | 23.66 | 555,000 |
Jan 31, 2024 | 23.47 | 24.01 | 23.20 | 23.24 | 23.24 | 793,400 |
Jan 30, 2024 | 23.70 | 23.81 | 23.50 | 23.71 | 23.71 | 637,500 |
Jan 29, 2024 | 23.20 | 23.87 | 23.18 | 23.86 | 23.86 | 458,000 |
Jan 26, 2024 | 23.04 | 23.34 | 22.99 | 23.14 | 23.14 | 432,700 |
Jan 25, 2024 | 22.96 | 23.07 | 22.72 | 23.00 | 23.00 | 678,700 |
Jan 24, 2024 | 23.40 | 23.41 | 22.74 | 22.76 | 22.76 | 636,200 |
Jan 23, 2024 | 23.95 | 23.95 | 23.05 | 23.06 | 23.06 | 716,000 |
Jan 22, 2024 | 23.60 | 23.99 | 23.46 | 23.62 | 23.62 | 649,100 |
Jan 19, 2024 | 23.44 | 23.44 | 23.01 | 23.34 | 23.34 | 454,500 |
Jan 18, 2024 | 23.40 | 23.45 | 23.03 | 23.26 | 23.26 | 521,200 |
Jan 17, 2024 | 22.46 | 23.04 | 22.46 | 23.00 | 23.00 | 486,500 |
Jan 16, 2024 | 22.70 | 22.94 | 22.58 | 22.85 | 22.85 | 486,200 |
Jan 12, 2024 | 23.14 | 23.14 | 22.70 | 22.77 | 22.77 | 646,800 |
Jan 11, 2024 | 23.18 | 23.30 | 22.65 | 22.96 | 22.96 | 608,200 |
Jan 10, 2024 | 23.03 | 23.42 | 22.90 | 23.31 | 23.31 | 500,200 |
Jan 09, 2024 | 22.74 | 23.01 | 22.59 | 22.90 | 22.90 | 627,500 |
Jan 08, 2024 | 22.67 | 23.20 | 22.60 | 22.99 | 22.99 | 805,600 |
Jan 05, 2024 | 22.52 | 22.79 | 22.47 | 22.49 | 22.49 | 647,500 |
Jan 04, 2024 | 22.83 | 23.02 | 22.59 | 22.75 | 22.75 | 573,100 |
Jan 03, 2024 | 23.21 | 23.30 | 22.83 | 22.84 | 22.84 | 717,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |