Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.38 | 24.52 | 24.27 | 24.52 | 24.52 | 62,465 |
May 20, 2024 | 24.34 | 24.68 | 24.33 | 24.51 | 24.51 | 1,647,000 |
May 17, 2024 | 24.41 | 24.41 | 24.20 | 24.30 | 24.30 | 1,759,700 |
May 16, 2024 | 24.45 | 24.59 | 24.27 | 24.28 | 24.28 | 1,615,700 |
May 15, 2024 | 24.19 | 24.57 | 23.85 | 24.38 | 24.38 | 2,893,600 |
May 14, 2024 | 23.52 | 24.21 | 23.52 | 24.19 | 24.19 | 3,389,200 |
May 13, 2024 | 23.35 | 23.53 | 23.18 | 23.47 | 23.47 | 1,691,400 |
May 10, 2024 | 23.69 | 23.72 | 23.10 | 23.26 | 23.26 | 2,046,800 |
May 09, 2024 | 23.64 | 23.78 | 23.56 | 23.68 | 23.68 | 1,400,600 |
May 08, 2024 | 23.74 | 23.98 | 23.55 | 23.56 | 23.56 | 2,512,800 |
May 07, 2024 | 24.03 | 24.36 | 23.88 | 23.89 | 23.89 | 2,217,700 |
May 06, 2024 | 23.56 | 24.14 | 23.50 | 24.02 | 24.02 | 2,468,900 |
May 03, 2024 | 23.26 | 23.53 | 23.13 | 23.29 | 23.29 | 1,896,500 |
May 02, 2024 | 23.08 | 23.48 | 23.03 | 23.20 | 23.20 | 2,619,200 |
May 01, 2024 | 23.55 | 23.63 | 22.82 | 22.93 | 22.93 | 2,720,400 |
Apr 30, 2024 | 24.06 | 24.15 | 23.47 | 23.52 | 23.52 | 3,076,800 |
Apr 29, 2024 | 23.87 | 24.38 | 23.87 | 24.15 | 24.15 | 2,768,000 |
Apr 26, 2024 | 23.91 | 24.02 | 23.52 | 24.00 | 24.00 | 2,522,100 |
Apr 25, 2024 | 24.07 | 24.16 | 23.05 | 23.94 | 23.94 | 4,726,400 |
Apr 24, 2024 | 23.97 | 24.40 | 23.78 | 24.21 | 24.21 | 3,431,400 |
Apr 23, 2024 | 24.03 | 24.23 | 23.85 | 24.07 | 24.07 | 2,215,400 |
Apr 22, 2024 | 23.87 | 24.39 | 23.78 | 24.10 | 24.10 | 2,015,600 |
Apr 19, 2024 | 23.66 | 24.07 | 23.65 | 24.00 | 24.00 | 2,013,300 |
Apr 18, 2024 | 23.93 | 24.07 | 23.67 | 23.70 | 23.70 | 2,073,800 |
Apr 17, 2024 | 23.74 | 24.04 | 23.54 | 23.85 | 23.85 | 1,910,800 |
Apr 16, 2024 | 23.67 | 23.84 | 23.29 | 23.83 | 23.83 | 2,383,300 |
Apr 15, 2024 | 24.35 | 24.57 | 23.73 | 23.78 | 23.78 | 2,850,800 |
Apr 12, 2024 | 24.58 | 24.82 | 24.16 | 24.28 | 24.28 | 2,504,000 |
Apr 11, 2024 | 24.69 | 24.70 | 24.15 | 24.40 | 24.40 | 1,732,400 |
Apr 10, 2024 | 24.40 | 24.74 | 24.29 | 24.62 | 24.62 | 2,855,900 |
Apr 09, 2024 | 24.15 | 24.63 | 24.01 | 24.54 | 24.54 | 2,851,600 |
Apr 08, 2024 | 24.17 | 24.28 | 23.91 | 24.12 | 24.12 | 2,141,400 |
Apr 05, 2024 | 23.91 | 24.22 | 23.70 | 24.12 | 24.12 | 1,673,300 |
Apr 04, 2024 | 24.16 | 24.34 | 23.74 | 23.91 | 23.91 | 2,404,600 |
Apr 03, 2024 | 23.90 | 24.29 | 23.81 | 24.15 | 24.15 | 3,113,900 |
Apr 02, 2024 | 23.93 | 24.19 | 23.65 | 23.90 | 23.90 | 3,310,500 |
Apr 01, 2024 | 23.86 | 24.18 | 23.56 | 23.97 | 23.97 | 2,234,100 |
Mar 28, 2024 | 23.77 | 24.00 | 23.63 | 23.72 | 23.72 | 2,787,700 |
Mar 27, 2024 | 22.90 | 23.96 | 22.81 | 23.72 | 23.72 | 4,847,400 |
Mar 26, 2024 | 23.18 | 23.21 | 22.92 | 22.94 | 22.94 | 1,884,400 |
Mar 25, 2024 | 22.82 | 23.18 | 22.80 | 23.07 | 23.07 | 3,064,600 |
Mar 22, 2024 | 22.62 | 22.80 | 22.58 | 22.72 | 22.72 | 2,254,000 |
Mar 21, 2024 | 22.41 | 22.72 | 22.25 | 22.60 | 22.60 | 2,487,300 |
Mar 20, 2024 | 21.46 | 22.42 | 21.29 | 22.41 | 22.41 | 4,929,300 |
Mar 19, 2024 | 21.14 | 21.64 | 21.07 | 21.58 | 21.58 | 1,968,600 |
Mar 18, 2024 | 21.44 | 21.44 | 21.08 | 21.16 | 21.16 | 2,437,200 |
Mar 15, 2024 | 21.51 | 21.78 | 21.23 | 21.35 | 21.35 | 5,066,600 |
Mar 14, 2024 | 21.70 | 21.82 | 21.40 | 21.56 | 21.56 | 2,053,500 |
Mar 13, 2024 | 21.58 | 21.98 | 21.47 | 21.70 | 21.70 | 3,042,400 |
Mar 12, 2024 | 21.31 | 21.50 | 21.00 | 21.38 | 21.38 | 5,067,000 |
Mar 11, 2024 | 21.26 | 21.60 | 21.13 | 21.35 | 21.35 | 4,145,600 |
Mar 08, 2024 | 21.28 | 21.49 | 21.08 | 21.41 | 21.41 | 4,116,600 |
Mar 07, 2024 | 21.18 | 21.37 | 21.01 | 21.04 | 21.04 | 2,134,900 |
Mar 06, 2024 | 21.69 | 21.75 | 21.17 | 21.17 | 21.17 | 1,765,100 |
Mar 05, 2024 | 21.48 | 21.71 | 21.21 | 21.53 | 21.53 | 2,584,800 |
Mar 04, 2024 | 21.39 | 21.63 | 21.33 | 21.44 | 21.44 | 4,329,900 |
Mar 01, 2024 | 20.95 | 21.26 | 20.78 | 21.09 | 21.09 | 2,378,400 |
Feb 29, 2024 | 20.89 | 21.12 | 20.76 | 20.95 | 20.95 | 5,189,000 |
Feb 28, 2024 | 20.63 | 20.99 | 20.45 | 20.81 | 20.81 | 3,789,300 |
Feb 27, 2024 | 21.08 | 21.09 | 20.52 | 20.60 | 20.60 | 2,395,700 |
Feb 26, 2024 | 20.83 | 21.10 | 20.69 | 20.90 | 20.90 | 1,702,100 |
Feb 23, 2024 | 20.50 | 20.75 | 20.30 | 20.73 | 20.73 | 2,031,600 |
Feb 22, 2024 | 20.63 | 20.92 | 20.50 | 20.74 | 20.74 | 2,555,400 |
Feb 21, 2024 | 19.97 | 21.46 | 19.97 | 21.04 | 21.04 | 7,707,700 |
Feb 20, 2024 | 19.81 | 19.88 | 19.58 | 19.68 | 19.68 | 1,836,400 |
Feb 16, 2024 | 19.94 | 20.06 | 19.74 | 19.94 | 19.94 | 2,657,900 |
Feb 15, 2024 | 19.35 | 20.17 | 19.33 | 19.98 | 19.98 | 4,316,200 |
Feb 14, 2024 | 19.50 | 19.54 | 19.07 | 19.23 | 19.23 | 3,091,700 |
Feb 13, 2024 | 19.82 | 19.83 | 19.26 | 19.46 | 19.46 | 3,108,400 |
Feb 12, 2024 | 19.74 | 20.33 | 19.69 | 20.00 | 20.00 | 2,301,300 |
Feb 09, 2024 | 19.96 | 20.08 | 19.57 | 19.75 | 19.75 | 3,916,400 |
Feb 08, 2024 | 20.10 | 20.35 | 20.10 | 20.20 | 20.20 | 1,753,000 |
Feb 07, 2024 | 20.10 | 20.24 | 19.92 | 20.15 | 20.15 | 1,942,700 |
Feb 06, 2024 | 19.78 | 20.23 | 19.65 | 20.03 | 20.03 | 1,653,300 |
Feb 05, 2024 | 19.84 | 19.91 | 19.61 | 19.77 | 19.77 | 2,903,200 |
Feb 02, 2024 | 20.13 | 20.16 | 19.84 | 19.89 | 19.89 | 2,157,000 |
Feb 01, 2024 | 20.31 | 20.45 | 20.08 | 20.23 | 20.23 | 2,340,900 |
Jan 31, 2024 | 20.83 | 20.85 | 20.20 | 20.20 | 20.20 | 2,775,800 |
Jan 30, 2024 | 20.36 | 20.91 | 20.25 | 20.86 | 20.86 | 2,241,100 |
Jan 29, 2024 | 20.51 | 20.53 | 20.25 | 20.49 | 20.49 | 2,865,900 |
Jan 26, 2024 | 20.53 | 20.59 | 19.96 | 20.56 | 20.56 | 4,491,400 |
Jan 25, 2024 | 20.30 | 21.12 | 19.80 | 20.42 | 20.42 | 8,841,400 |
Jan 24, 2024 | 19.97 | 20.19 | 19.92 | 20.08 | 20.08 | 4,576,800 |
Jan 23, 2024 | 19.87 | 20.02 | 19.76 | 19.81 | 19.81 | 3,078,200 |
Jan 22, 2024 | 19.78 | 20.03 | 19.61 | 19.89 | 19.89 | 2,656,800 |
Jan 19, 2024 | 19.47 | 19.83 | 19.36 | 19.81 | 19.81 | 4,817,700 |
Jan 18, 2024 | 19.60 | 19.60 | 19.16 | 19.43 | 19.43 | 3,096,400 |
Jan 17, 2024 | 19.40 | 19.58 | 19.21 | 19.43 | 19.43 | 3,443,900 |
Jan 16, 2024 | 19.92 | 19.97 | 19.46 | 19.50 | 19.50 | 2,089,100 |
Jan 12, 2024 | 20.13 | 20.23 | 19.88 | 20.12 | 20.12 | 1,666,300 |
Jan 11, 2024 | 19.94 | 20.08 | 19.66 | 19.83 | 19.83 | 3,031,400 |
Jan 10, 2024 | 20.29 | 20.29 | 19.74 | 19.94 | 19.94 | 2,024,400 |
Jan 09, 2024 | 20.66 | 20.66 | 20.08 | 20.33 | 20.33 | 2,794,800 |
Jan 08, 2024 | 20.41 | 20.64 | 20.10 | 20.59 | 20.59 | 3,059,800 |
Jan 05, 2024 | 20.64 | 20.76 | 20.39 | 20.66 | 20.66 | 1,784,500 |
Jan 04, 2024 | 20.76 | 20.78 | 20.30 | 20.37 | 20.37 | 2,618,500 |
Jan 03, 2024 | 20.40 | 20.88 | 20.30 | 20.64 | 20.64 | 2,725,000 |
Jan 02, 2024 | 20.23 | 20.60 | 20.17 | 20.35 | 20.35 | 2,020,900 |
Dec 29, 2023 | 20.24 | 20.32 | 20.00 | 20.00 | 20.00 | 2,028,400 |
Dec 28, 2023 | 20.32 | 20.53 | 20.20 | 20.26 | 20.26 | 1,744,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |