Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 28.05 | 28.19 | 27.30 | 27.52 | 27.52 | 594,700 |
May 23, 2024 | 28.76 | 28.76 | 27.76 | 27.84 | 27.84 | 596,600 |
May 22, 2024 | 28.80 | 29.42 | 28.44 | 28.62 | 28.62 | 578,500 |
May 21, 2024 | 28.64 | 29.11 | 28.44 | 28.80 | 28.80 | 547,800 |
May 20, 2024 | 28.01 | 29.36 | 27.81 | 28.88 | 28.88 | 1,050,500 |
May 17, 2024 | 27.57 | 28.33 | 27.53 | 28.09 | 28.09 | 823,800 |
May 16, 2024 | 27.67 | 27.93 | 27.35 | 27.54 | 27.54 | 729,900 |
May 15, 2024 | 28.12 | 28.46 | 27.63 | 27.83 | 27.83 | 682,500 |
May 14, 2024 | 27.87 | 28.18 | 26.87 | 27.66 | 27.66 | 1,090,900 |
May 13, 2024 | 27.35 | 29.27 | 27.23 | 27.53 | 27.53 | 1,769,200 |
May 10, 2024 | 26.83 | 27.48 | 26.53 | 27.04 | 27.04 | 1,547,900 |
May 09, 2024 | 25.49 | 26.62 | 25.35 | 26.60 | 26.60 | 1,265,800 |
May 08, 2024 | 24.26 | 25.54 | 23.90 | 25.40 | 25.40 | 932,700 |
May 07, 2024 | 24.17 | 24.62 | 23.61 | 24.48 | 24.48 | 876,400 |
May 06, 2024 | 24.52 | 24.58 | 23.02 | 23.97 | 23.97 | 1,230,600 |
May 03, 2024 | 25.06 | 25.22 | 23.11 | 24.52 | 24.52 | 1,698,300 |
May 02, 2024 | 26.39 | 26.39 | 23.80 | 25.06 | 25.06 | 2,274,500 |
May 01, 2024 | 23.09 | 24.61 | 22.60 | 23.88 | 23.88 | 1,828,300 |
Apr 30, 2024 | 23.47 | 23.94 | 23.29 | 23.32 | 23.32 | 1,788,900 |
Apr 29, 2024 | 23.03 | 23.58 | 22.79 | 23.37 | 23.37 | 556,300 |
Apr 26, 2024 | 22.28 | 23.22 | 22.28 | 22.80 | 22.80 | 820,600 |
Apr 25, 2024 | 22.47 | 22.73 | 22.00 | 22.21 | 22.21 | 1,176,200 |
Apr 24, 2024 | 23.00 | 23.29 | 22.05 | 22.48 | 22.48 | 1,087,700 |
Apr 23, 2024 | 22.76 | 24.23 | 22.36 | 23.00 | 23.00 | 1,885,100 |
Apr 22, 2024 | 21.32 | 22.79 | 20.84 | 22.30 | 22.30 | 3,898,000 |
Apr 19, 2024 | 22.60 | 23.03 | 22.56 | 22.95 | 22.95 | 924,800 |
Apr 18, 2024 | 22.87 | 23.44 | 22.57 | 22.66 | 22.66 | 971,200 |
Apr 17, 2024 | 23.52 | 23.54 | 22.76 | 23.00 | 23.00 | 957,800 |
Apr 16, 2024 | 23.02 | 23.65 | 22.76 | 23.39 | 23.39 | 714,300 |
Apr 15, 2024 | 23.50 | 23.63 | 22.91 | 23.15 | 23.15 | 724,400 |
Apr 12, 2024 | 23.66 | 23.82 | 23.31 | 23.51 | 23.51 | 426,900 |
Apr 11, 2024 | 24.01 | 24.10 | 23.39 | 23.82 | 23.82 | 569,100 |
Apr 10, 2024 | 24.72 | 24.72 | 23.19 | 23.80 | 23.80 | 818,100 |
Apr 09, 2024 | 24.32 | 25.64 | 24.25 | 25.46 | 25.46 | 855,600 |
Apr 08, 2024 | 25.50 | 25.50 | 24.01 | 24.23 | 24.23 | 952,800 |
Apr 05, 2024 | 25.08 | 25.37 | 24.86 | 25.20 | 25.20 | 723,300 |
Apr 04, 2024 | 25.83 | 26.01 | 25.00 | 25.05 | 25.05 | 776,700 |
Apr 03, 2024 | 25.26 | 25.68 | 25.09 | 25.65 | 25.65 | 569,600 |
Apr 02, 2024 | 25.27 | 25.38 | 24.88 | 25.36 | 25.36 | 1,032,600 |
Apr 01, 2024 | 24.95 | 26.10 | 24.94 | 25.74 | 25.74 | 838,000 |
Mar 28, 2024 | 25.43 | 25.69 | 25.19 | 25.19 | 25.19 | 845,300 |
Mar 27, 2024 | 24.89 | 25.36 | 24.59 | 25.32 | 25.32 | 746,700 |
Mar 26, 2024 | 24.88 | 25.00 | 24.45 | 24.75 | 24.75 | 568,000 |
Mar 25, 2024 | 24.74 | 24.83 | 24.14 | 24.66 | 24.66 | 853,700 |
Mar 22, 2024 | 24.88 | 24.88 | 24.23 | 24.50 | 24.50 | 747,100 |
Mar 21, 2024 | 24.48 | 24.95 | 24.33 | 24.75 | 24.75 | 770,800 |
Mar 20, 2024 | 24.39 | 24.90 | 23.96 | 24.41 | 24.41 | 770,600 |
Mar 19, 2024 | 24.18 | 24.43 | 23.54 | 24.25 | 24.25 | 769,200 |
Mar 18, 2024 | 23.23 | 25.00 | 23.01 | 24.31 | 24.31 | 1,607,900 |
Mar 15, 2024 | 23.38 | 23.78 | 22.66 | 23.23 | 23.23 | 1,883,400 |
Mar 14, 2024 | 24.21 | 24.27 | 23.20 | 23.67 | 23.67 | 763,500 |
Mar 13, 2024 | 24.46 | 24.73 | 23.96 | 24.20 | 24.20 | 578,200 |
Mar 12, 2024 | 23.75 | 24.48 | 23.40 | 24.46 | 24.46 | 1,190,600 |
Mar 11, 2024 | 23.58 | 23.78 | 23.32 | 23.75 | 23.75 | 616,300 |
Mar 08, 2024 | 23.57 | 23.96 | 23.57 | 23.64 | 23.64 | 631,600 |
Mar 07, 2024 | 23.33 | 23.49 | 23.11 | 23.38 | 23.38 | 715,600 |
Mar 06, 2024 | 23.75 | 23.75 | 22.76 | 23.03 | 23.03 | 663,100 |
Mar 05, 2024 | 24.09 | 24.20 | 22.86 | 23.18 | 23.18 | 906,300 |
Mar 04, 2024 | 24.22 | 24.33 | 23.92 | 24.15 | 24.15 | 978,200 |
Mar 01, 2024 | 23.59 | 24.44 | 23.12 | 24.06 | 24.06 | 1,282,200 |
Feb 29, 2024 | 24.04 | 24.28 | 23.12 | 23.50 | 23.50 | 936,400 |
Feb 28, 2024 | 24.04 | 24.61 | 23.67 | 23.70 | 23.70 | 916,900 |
Feb 27, 2024 | 23.45 | 24.49 | 23.44 | 24.15 | 24.15 | 1,430,600 |
Feb 26, 2024 | 22.40 | 23.50 | 22.36 | 23.13 | 23.13 | 981,300 |
Feb 23, 2024 | 22.97 | 23.07 | 22.37 | 22.45 | 22.45 | 844,500 |
Feb 22, 2024 | 21.72 | 23.09 | 21.66 | 22.99 | 22.99 | 1,378,000 |
Feb 21, 2024 | 22.38 | 22.56 | 21.56 | 21.66 | 21.66 | 900,100 |
Feb 20, 2024 | 22.71 | 23.28 | 22.56 | 22.58 | 22.58 | 1,001,800 |
Feb 16, 2024 | 26.00 | 26.00 | 22.70 | 22.71 | 22.71 | 2,347,200 |
Feb 15, 2024 | 24.21 | 25.00 | 24.20 | 24.46 | 24.46 | 1,537,200 |
Feb 14, 2024 | 23.35 | 24.39 | 23.20 | 24.20 | 24.20 | 1,884,800 |
Feb 13, 2024 | 23.20 | 23.61 | 22.51 | 23.05 | 23.05 | 1,894,500 |
Feb 12, 2024 | 23.13 | 24.20 | 23.03 | 23.95 | 23.95 | 1,398,800 |
Feb 09, 2024 | 22.65 | 23.05 | 22.56 | 23.01 | 23.01 | 1,184,700 |
Feb 08, 2024 | 22.33 | 22.62 | 22.13 | 22.49 | 22.49 | 1,023,500 |
Feb 07, 2024 | 22.03 | 22.63 | 21.98 | 22.26 | 22.26 | 992,400 |
Feb 06, 2024 | 21.38 | 22.06 | 21.08 | 22.02 | 22.02 | 1,049,800 |
Feb 05, 2024 | 21.47 | 21.99 | 21.14 | 21.47 | 21.47 | 1,296,600 |
Feb 02, 2024 | 21.40 | 21.76 | 20.87 | 21.58 | 21.58 | 1,398,500 |
Feb 01, 2024 | 21.31 | 22.38 | 20.96 | 21.63 | 21.63 | 3,048,900 |
Jan 31, 2024 | 22.00 | 22.00 | 21.00 | 21.10 | 21.10 | 1,768,500 |
Jan 30, 2024 | 22.35 | 22.37 | 21.30 | 21.87 | 21.87 | 2,208,100 |
Jan 29, 2024 | 21.79 | 22.33 | 21.60 | 22.33 | 22.33 | 2,077,700 |
Jan 26, 2024 | 23.14 | 23.32 | 21.52 | 21.66 | 21.66 | 2,996,800 |
Jan 25, 2024 | 22.93 | 23.26 | 22.62 | 22.96 | 22.96 | 1,784,100 |
Jan 24, 2024 | 23.67 | 23.67 | 22.84 | 22.87 | 22.87 | 1,388,900 |
Jan 23, 2024 | 23.74 | 23.80 | 23.01 | 23.44 | 23.44 | 2,339,800 |
Jan 22, 2024 | 22.71 | 24.30 | 22.60 | 23.56 | 23.56 | 4,167,200 |
Jan 19, 2024 | 24.68 | 24.68 | 24.02 | 24.42 | 24.42 | 5,014,800 |
Jan 18, 2024 | 24.82 | 25.14 | 24.43 | 24.74 | 24.74 | 1,970,300 |
Jan 17, 2024 | 24.43 | 25.35 | 24.22 | 24.82 | 24.82 | 1,665,300 |
Jan 16, 2024 | 23.60 | 25.47 | 23.37 | 24.61 | 24.61 | 2,543,600 |
Jan 12, 2024 | 23.74 | 24.08 | 23.09 | 23.20 | 23.20 | 1,370,500 |
Jan 11, 2024 | 24.48 | 24.55 | 23.16 | 23.45 | 23.45 | 1,417,500 |
Jan 10, 2024 | 25.08 | 25.10 | 23.83 | 24.54 | 24.54 | 2,679,000 |
Jan 09, 2024 | 27.06 | 27.10 | 24.52 | 25.10 | 25.10 | 2,891,200 |
Jan 08, 2024 | 26.00 | 27.54 | 25.19 | 27.46 | 27.46 | 1,769,400 |
Jan 05, 2024 | 25.00 | 25.03 | 24.05 | 24.28 | 24.28 | 1,218,300 |
Jan 04, 2024 | 25.59 | 25.59 | 24.86 | 25.34 | 25.34 | 1,453,300 |
Jan 03, 2024 | 24.35 | 25.81 | 24.11 | 25.39 | 25.39 | 2,550,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |