Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2024 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 1,379 |
May 29, 2024 | 25.28 | 25.28 | 25.17 | 25.20 | 25.20 | 38,600 |
May 28, 2024 | 25.63 | 25.64 | 25.48 | 25.54 | 25.54 | 38,100 |
May 24, 2024 | 25.39 | 25.50 | 25.39 | 25.47 | 25.47 | 33,000 |
May 23, 2024 | 25.55 | 25.58 | 25.24 | 25.28 | 25.28 | 42,100 |
May 22, 2024 | 25.51 | 25.51 | 25.35 | 25.39 | 25.39 | 28,700 |
May 21, 2024 | 25.66 | 25.68 | 25.62 | 25.68 | 25.68 | 31,100 |
May 20, 2024 | 25.64 | 25.71 | 25.64 | 25.65 | 25.65 | 37,700 |
May 17, 2024 | 25.55 | 25.68 | 25.54 | 25.66 | 25.66 | 57,600 |
May 16, 2024 | 25.55 | 25.59 | 25.52 | 25.53 | 25.53 | 55,700 |
May 15, 2024 | 25.33 | 25.52 | 25.31 | 25.51 | 25.51 | 311,000 |
May 14, 2024 | 25.19 | 25.27 | 25.18 | 25.27 | 25.27 | 30,900 |
May 13, 2024 | 25.05 | 25.14 | 25.05 | 25.08 | 25.08 | 27,100 |
May 10, 2024 | 24.98 | 25.02 | 24.92 | 24.95 | 24.95 | 56,500 |
May 09, 2024 | 24.62 | 24.79 | 24.61 | 24.79 | 24.79 | 20,500 |
May 08, 2024 | 24.50 | 24.58 | 24.47 | 24.58 | 24.58 | 45,500 |
May 07, 2024 | 24.63 | 24.67 | 24.57 | 24.60 | 24.60 | 40,500 |
May 06, 2024 | 24.51 | 24.58 | 24.51 | 24.55 | 24.55 | 35,900 |
May 03, 2024 | 24.53 | 24.53 | 24.35 | 24.51 | 24.51 | 44,100 |
May 02, 2024 | 24.16 | 24.29 | 24.05 | 24.23 | 24.23 | 97,100 |
May 01, 2024 | 23.92 | 24.15 | 23.90 | 23.90 | 23.90 | 40,100 |
Apr 30, 2024 | 24.13 | 24.18 | 23.94 | 23.94 | 23.94 | 15,000 |
Apr 29, 2024 | 24.10 | 24.32 | 24.06 | 24.23 | 24.23 | 52,900 |
Apr 26, 2024 | 23.94 | 24.07 | 23.94 | 24.05 | 24.05 | 33,900 |
Apr 25, 2024 | 23.64 | 23.86 | 23.58 | 23.84 | 23.84 | 36,500 |
Apr 24, 2024 | 23.89 | 23.89 | 23.76 | 23.85 | 23.85 | 33,200 |
Apr 23, 2024 | 23.68 | 23.87 | 23.68 | 23.85 | 23.85 | 19,300 |
Apr 22, 2024 | 23.55 | 23.74 | 23.53 | 23.68 | 23.68 | 33,500 |
Apr 19, 2024 | 23.54 | 23.60 | 23.47 | 23.55 | 23.55 | 43,300 |
Apr 18, 2024 | 23.46 | 23.59 | 23.45 | 23.47 | 23.47 | 24,600 |
Apr 17, 2024 | 23.57 | 23.58 | 23.39 | 23.48 | 23.48 | 38,500 |
Apr 16, 2024 | 23.47 | 23.49 | 23.40 | 23.45 | 23.45 | 51,900 |
Apr 15, 2024 | 23.97 | 23.97 | 23.69 | 23.71 | 23.71 | 29,400 |
Apr 12, 2024 | 23.95 | 23.99 | 23.72 | 23.74 | 23.74 | 55,600 |
Apr 11, 2024 | 24.14 | 24.17 | 23.97 | 24.15 | 24.15 | 20,000 |
Apr 10, 2024 | 24.03 | 24.09 | 23.97 | 24.05 | 24.05 | 68,500 |
Apr 09, 2024 | 24.32 | 24.37 | 24.20 | 24.31 | 24.31 | 37,800 |
Apr 08, 2024 | 24.19 | 24.25 | 24.17 | 24.21 | 24.21 | 54,400 |
Apr 05, 2024 | 23.98 | 24.08 | 23.94 | 24.06 | 24.06 | 37,000 |
Apr 04, 2024 | 24.31 | 24.34 | 24.02 | 24.02 | 24.02 | 35,500 |
Apr 03, 2024 | 23.99 | 24.18 | 23.99 | 24.16 | 24.16 | 82,000 |
Apr 02, 2024 | 23.97 | 24.00 | 23.93 | 24.00 | 24.00 | 42,600 |
Apr 01, 2024 | 24.08 | 24.12 | 23.98 | 24.02 | 24.02 | 48,400 |
Mar 28, 2024 | 24.08 | 24.12 | 24.07 | 24.10 | 24.10 | 36,700 |
Mar 27, 2024 | 24.04 | 24.14 | 24.03 | 24.14 | 24.14 | 18,600 |
Mar 26, 2024 | 24.06 | 24.06 | 24.00 | 24.00 | 24.00 | 66,600 |
Mar 25, 2024 | 24.04 | 24.09 | 24.03 | 24.03 | 24.03 | 23,100 |
Mar 22, 2024 | 24.10 | 24.10 | 24.00 | 24.01 | 24.01 | 31,500 |
Mar 21, 2024 | 24.28 | 24.31 | 24.22 | 24.22 | 24.22 | 76,900 |
Mar 20, 2024 | 23.96 | 24.24 | 23.96 | 24.24 | 24.24 | 33,100 |
Mar 19, 2024 | 23.92 | 24.01 | 23.89 | 23.99 | 23.99 | 39,700 |
Mar 18, 2024 | 24.03 | 24.03 | 23.94 | 23.95 | 23.95 | 91,000 |
Mar 15, 2024 | 24.09 | 24.09 | 23.94 | 24.00 | 24.00 | 120,800 |
Mar 14, 2024 | 24.29 | 24.29 | 24.08 | 24.12 | 24.12 | 151,600 |
Mar 13, 2024 | 24.26 | 24.31 | 24.26 | 24.26 | 24.26 | 17,800 |
Mar 12, 2024 | 24.26 | 24.37 | 24.17 | 24.34 | 24.34 | 66,500 |
Mar 11, 2024 | 24.17 | 24.19 | 24.09 | 24.16 | 24.16 | 35,800 |
Mar 08, 2024 | 24.38 | 24.41 | 24.23 | 24.27 | 24.27 | 80,900 |
Mar 07, 2024 | 24.27 | 24.39 | 24.27 | 24.37 | 24.37 | 28,100 |
Mar 06, 2024 | 24.10 | 24.15 | 24.07 | 24.10 | 24.10 | 47,400 |
Mar 05, 2024 | 23.86 | 23.93 | 23.77 | 23.80 | 23.80 | 28,900 |
Mar 04, 2024 | 23.86 | 23.91 | 23.86 | 23.87 | 23.87 | 26,600 |
Mar 01, 2024 | 23.74 | 23.94 | 23.74 | 23.93 | 23.93 | 31,700 |
Feb 29, 2024 | 23.66 | 23.71 | 23.56 | 23.64 | 23.64 | 39,200 |
Feb 28, 2024 | 23.59 | 23.59 | 23.52 | 23.55 | 23.55 | 21,900 |
Feb 27, 2024 | 23.75 | 23.77 | 23.71 | 23.76 | 23.76 | 51,300 |
Feb 26, 2024 | 23.80 | 23.80 | 23.69 | 23.72 | 23.72 | 251,300 |
Feb 23, 2024 | 23.79 | 23.84 | 23.76 | 23.80 | 23.80 | 40,800 |
Feb 22, 2024 | 23.71 | 23.80 | 23.70 | 23.79 | 23.79 | 59,800 |
Feb 21, 2024 | 23.43 | 23.49 | 23.40 | 23.48 | 23.48 | 84,300 |
Feb 20, 2024 | 23.55 | 23.55 | 23.44 | 23.50 | 23.50 | 43,400 |
Feb 16, 2024 | 23.43 | 23.52 | 23.37 | 23.45 | 23.45 | 59,400 |
Feb 15, 2024 | 23.25 | 23.35 | 23.23 | 23.35 | 23.35 | 46,100 |
Feb 14, 2024 | 23.07 | 23.16 | 23.07 | 23.16 | 23.16 | 40,300 |
Feb 13, 2024 | 23.02 | 23.02 | 22.78 | 22.88 | 22.88 | 39,200 |
Feb 12, 2024 | 23.21 | 23.31 | 23.21 | 23.24 | 23.24 | 70,800 |
Feb 09, 2024 | 23.08 | 23.18 | 23.02 | 23.14 | 23.14 | 70,600 |
Feb 08, 2024 | 23.17 | 23.17 | 23.06 | 23.10 | 23.10 | 39,700 |
Feb 07, 2024 | 23.24 | 23.25 | 23.18 | 23.22 | 23.22 | 57,700 |
Feb 06, 2024 | 23.10 | 23.26 | 23.10 | 23.26 | 23.26 | 57,600 |
Feb 05, 2024 | 23.03 | 23.10 | 22.93 | 23.07 | 23.07 | 70,700 |
Feb 02, 2024 | 23.17 | 23.18 | 23.09 | 23.16 | 23.16 | 29,600 |
Feb 01, 2024 | 23.24 | 23.35 | 23.22 | 23.35 | 23.35 | 23,400 |
Jan 31, 2024 | 23.30 | 23.37 | 23.10 | 23.12 | 23.12 | 36,900 |
Jan 30, 2024 | 23.21 | 23.24 | 23.14 | 23.22 | 23.22 | 27,500 |
Jan 29, 2024 | 23.15 | 23.29 | 23.13 | 23.29 | 23.29 | 24,000 |
Jan 26, 2024 | 23.17 | 23.20 | 23.13 | 23.18 | 23.18 | 48,500 |
Jan 25, 2024 | 23.07 | 23.07 | 22.97 | 23.05 | 23.05 | 67,400 |
Jan 24, 2024 | 23.05 | 23.09 | 22.96 | 22.96 | 22.96 | 37,700 |
Jan 23, 2024 | 22.64 | 22.70 | 22.58 | 22.70 | 22.70 | 151,800 |
Jan 22, 2024 | 22.70 | 22.74 | 22.64 | 22.66 | 22.66 | 54,700 |
Jan 19, 2024 | 22.61 | 22.77 | 22.55 | 22.75 | 22.75 | 74,200 |
Jan 18, 2024 | 22.53 | 22.64 | 22.50 | 22.63 | 22.63 | 208,000 |
Jan 17, 2024 | 22.39 | 22.49 | 22.35 | 22.46 | 22.46 | 39,700 |
Jan 16, 2024 | 22.87 | 22.87 | 22.70 | 22.75 | 22.75 | 28,100 |
Jan 12, 2024 | 23.22 | 23.26 | 23.11 | 23.14 | 23.14 | 26,500 |
Jan 11, 2024 | 23.04 | 23.08 | 22.87 | 23.05 | 23.05 | 46,200 |
Jan 10, 2024 | 22.98 | 23.04 | 22.98 | 23.03 | 23.03 | 46,300 |
Jan 09, 2024 | 22.97 | 23.03 | 22.93 | 22.95 | 22.95 | 49,700 |
Jan 08, 2024 | 23.06 | 23.22 | 23.03 | 23.21 | 23.21 | 18,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |