Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 25.29 | 25.65 | 24.32 | 24.86 | 24.86 | 801,800 |
May 17, 2024 | 24.50 | 25.42 | 24.22 | 25.36 | 25.36 | 1,169,500 |
May 16, 2024 | 24.66 | 24.72 | 24.24 | 24.39 | 24.39 | 672,600 |
May 15, 2024 | 24.00 | 24.80 | 23.48 | 24.80 | 24.80 | 1,195,200 |
May 14, 2024 | 24.00 | 24.36 | 23.31 | 23.44 | 23.44 | 1,484,600 |
May 13, 2024 | 23.91 | 24.04 | 23.42 | 24.00 | 24.00 | 1,006,200 |
May 10, 2024 | 23.90 | 24.05 | 22.02 | 23.65 | 23.65 | 2,282,300 |
May 09, 2024 | 24.10 | 24.95 | 23.00 | 24.08 | 24.08 | 3,336,300 |
May 08, 2024 | 22.69 | 22.92 | 21.51 | 21.53 | 21.53 | 3,653,900 |
May 07, 2024 | 23.25 | 23.59 | 22.86 | 23.38 | 23.38 | 586,200 |
May 06, 2024 | 22.75 | 23.37 | 22.53 | 23.22 | 23.22 | 707,800 |
May 03, 2024 | 23.00 | 23.01 | 22.34 | 22.48 | 22.48 | 1,033,800 |
May 02, 2024 | 22.84 | 22.99 | 22.02 | 22.50 | 22.50 | 904,100 |
May 01, 2024 | 22.49 | 23.31 | 22.39 | 22.60 | 22.60 | 589,200 |
Apr 30, 2024 | 22.48 | 22.98 | 22.27 | 22.40 | 22.40 | 511,000 |
Apr 29, 2024 | 23.69 | 23.89 | 22.69 | 22.74 | 22.74 | 642,200 |
Apr 26, 2024 | 23.05 | 23.96 | 22.98 | 23.61 | 23.61 | 611,700 |
Apr 25, 2024 | 22.28 | 23.10 | 22.12 | 23.02 | 23.02 | 1,084,100 |
Apr 24, 2024 | 23.50 | 23.76 | 22.77 | 22.89 | 22.89 | 357,900 |
Apr 23, 2024 | 23.05 | 23.60 | 23.01 | 23.38 | 23.38 | 585,200 |
Apr 22, 2024 | 22.84 | 23.22 | 22.37 | 22.97 | 22.97 | 511,000 |
Apr 19, 2024 | 22.75 | 23.18 | 22.49 | 22.73 | 22.73 | 883,600 |
Apr 18, 2024 | 23.51 | 23.74 | 22.71 | 22.79 | 22.79 | 930,000 |
Apr 17, 2024 | 23.80 | 24.19 | 23.16 | 23.29 | 23.29 | 1,322,100 |
Apr 16, 2024 | 23.75 | 23.95 | 23.25 | 23.83 | 23.83 | 1,098,000 |
Apr 15, 2024 | 23.82 | 23.82 | 22.98 | 23.46 | 23.46 | 771,300 |
Apr 12, 2024 | 24.01 | 24.29 | 23.43 | 23.76 | 23.76 | 965,500 |
Apr 11, 2024 | 23.64 | 24.28 | 23.42 | 24.24 | 24.24 | 1,210,800 |
Apr 10, 2024 | 23.49 | 23.99 | 23.27 | 23.60 | 23.60 | 1,248,500 |
Apr 09, 2024 | 24.00 | 24.54 | 23.90 | 24.29 | 24.29 | 967,700 |
Apr 08, 2024 | 24.18 | 24.33 | 23.97 | 24.04 | 24.04 | 637,000 |
Apr 05, 2024 | 24.25 | 24.36 | 23.92 | 24.18 | 24.18 | 645,000 |
Apr 04, 2024 | 24.57 | 25.33 | 24.23 | 24.36 | 24.36 | 1,055,500 |
Apr 03, 2024 | 24.64 | 24.91 | 23.98 | 24.28 | 24.28 | 1,078,000 |
Apr 02, 2024 | 24.81 | 25.18 | 24.44 | 25.04 | 25.04 | 582,000 |
Apr 01, 2024 | 25.48 | 25.78 | 25.00 | 25.40 | 25.40 | 660,000 |
Mar 28, 2024 | 26.32 | 26.53 | 25.28 | 25.48 | 25.48 | 866,300 |
Mar 27, 2024 | 26.08 | 26.42 | 25.69 | 26.27 | 26.27 | 591,900 |
Mar 26, 2024 | 25.97 | 26.18 | 25.42 | 25.79 | 25.79 | 474,800 |
Mar 25, 2024 | 26.00 | 26.25 | 25.42 | 25.65 | 25.65 | 568,400 |
Mar 22, 2024 | 26.98 | 27.14 | 25.90 | 26.03 | 26.03 | 530,300 |
Mar 21, 2024 | 26.32 | 27.08 | 26.15 | 26.94 | 26.94 | 1,093,800 |
Mar 20, 2024 | 26.20 | 26.79 | 25.78 | 26.37 | 26.37 | 1,121,700 |
Mar 19, 2024 | 24.76 | 26.10 | 24.48 | 26.01 | 26.01 | 1,683,900 |
Mar 18, 2024 | 24.49 | 25.50 | 24.10 | 25.03 | 25.03 | 1,624,300 |
Mar 15, 2024 | 23.75 | 24.51 | 22.82 | 23.73 | 23.73 | 5,954,000 |
Mar 14, 2024 | 24.59 | 24.99 | 23.41 | 23.90 | 23.90 | 2,005,900 |
Mar 13, 2024 | 25.10 | 25.11 | 24.67 | 24.72 | 24.72 | 882,500 |
Mar 12, 2024 | 25.00 | 25.74 | 24.76 | 25.14 | 25.14 | 1,529,100 |
Mar 11, 2024 | 25.33 | 25.38 | 24.68 | 25.00 | 25.00 | 1,158,700 |
Mar 08, 2024 | 26.00 | 26.49 | 24.90 | 25.22 | 25.22 | 2,164,300 |
Mar 07, 2024 | 24.93 | 26.50 | 24.75 | 26.36 | 26.36 | 2,488,400 |
Mar 06, 2024 | 25.31 | 25.50 | 24.41 | 25.00 | 25.00 | 1,901,700 |
Mar 05, 2024 | 26.21 | 26.21 | 24.89 | 24.98 | 24.98 | 1,190,500 |
Mar 04, 2024 | 27.24 | 27.41 | 26.30 | 26.82 | 26.82 | 1,317,300 |
Mar 01, 2024 | 26.50 | 28.43 | 25.77 | 27.80 | 27.80 | 3,223,600 |
Feb 29, 2024 | 27.37 | 28.86 | 25.40 | 26.50 | 26.50 | 6,168,100 |
Feb 28, 2024 | 27.70 | 28.00 | 26.17 | 27.83 | 27.83 | 3,091,300 |
Feb 27, 2024 | 29.18 | 30.08 | 28.84 | 29.08 | 29.08 | 1,423,300 |
Feb 26, 2024 | 28.59 | 29.55 | 28.52 | 28.59 | 28.59 | 741,200 |
Feb 23, 2024 | 28.93 | 29.19 | 28.51 | 28.59 | 28.59 | 507,500 |
Feb 22, 2024 | 29.10 | 29.60 | 28.44 | 28.96 | 28.96 | 735,100 |
Feb 21, 2024 | 28.32 | 28.67 | 28.02 | 28.32 | 28.32 | 440,500 |
Feb 20, 2024 | 29.50 | 29.87 | 28.11 | 28.97 | 28.97 | 524,400 |
Feb 16, 2024 | 29.57 | 30.58 | 29.25 | 29.90 | 29.90 | 1,210,000 |
Feb 15, 2024 | 31.41 | 31.60 | 29.55 | 29.71 | 29.71 | 647,000 |
Feb 14, 2024 | 30.01 | 31.06 | 29.66 | 30.82 | 30.82 | 634,500 |
Feb 13, 2024 | 29.40 | 30.73 | 29.24 | 29.66 | 29.66 | 1,111,000 |
Feb 12, 2024 | 30.53 | 32.40 | 30.31 | 30.78 | 30.78 | 1,478,800 |
Feb 09, 2024 | 28.47 | 30.30 | 27.75 | 30.27 | 30.27 | 1,493,800 |
Feb 08, 2024 | 27.16 | 29.11 | 26.65 | 28.20 | 28.20 | 864,100 |
Feb 07, 2024 | 27.80 | 28.19 | 27.15 | 27.78 | 27.78 | 569,000 |
Feb 06, 2024 | 28.11 | 28.67 | 26.97 | 27.77 | 27.77 | 822,900 |
Feb 05, 2024 | 28.76 | 28.76 | 27.17 | 27.84 | 27.84 | 1,001,100 |
Feb 02, 2024 | 26.13 | 28.25 | 26.13 | 27.68 | 27.68 | 1,270,600 |
Feb 01, 2024 | 26.07 | 27.25 | 26.00 | 26.36 | 26.36 | 1,216,000 |
Jan 31, 2024 | 25.79 | 26.60 | 25.42 | 25.85 | 25.85 | 1,051,700 |
Jan 30, 2024 | 25.76 | 26.30 | 25.30 | 26.00 | 26.00 | 769,900 |
Jan 29, 2024 | 24.50 | 25.96 | 24.35 | 25.95 | 25.95 | 590,600 |
Jan 26, 2024 | 25.50 | 25.50 | 24.63 | 24.67 | 24.67 | 358,400 |
Jan 25, 2024 | 24.97 | 25.76 | 24.66 | 25.28 | 25.28 | 667,700 |
Jan 24, 2024 | 25.46 | 25.77 | 24.12 | 24.74 | 24.74 | 632,500 |
Jan 23, 2024 | 25.34 | 25.34 | 24.44 | 24.95 | 24.95 | 743,400 |
Jan 22, 2024 | 25.63 | 26.93 | 25.14 | 25.15 | 25.15 | 619,700 |
Jan 19, 2024 | 24.57 | 25.37 | 24.09 | 25.26 | 25.26 | 927,700 |
Jan 18, 2024 | 26.22 | 26.22 | 23.93 | 24.51 | 24.51 | 1,878,600 |
Jan 17, 2024 | 25.64 | 26.25 | 25.35 | 25.61 | 25.61 | 583,600 |
Jan 16, 2024 | 25.87 | 26.29 | 25.42 | 25.85 | 25.85 | 605,600 |
Jan 12, 2024 | 26.00 | 26.99 | 26.00 | 26.19 | 26.19 | 548,200 |
Jan 11, 2024 | 26.45 | 26.76 | 25.81 | 25.95 | 25.95 | 1,165,700 |
Jan 10, 2024 | 27.71 | 27.78 | 26.46 | 26.56 | 26.56 | 1,040,300 |
Jan 09, 2024 | 26.97 | 27.68 | 26.50 | 27.48 | 27.48 | 460,500 |
Jan 08, 2024 | 26.10 | 27.75 | 25.92 | 27.16 | 27.16 | 710,400 |
Jan 05, 2024 | 26.44 | 26.79 | 25.66 | 26.32 | 26.32 | 481,300 |
Jan 04, 2024 | 26.40 | 26.99 | 26.28 | 26.48 | 26.48 | 744,400 |
Jan 03, 2024 | 26.98 | 27.00 | 26.16 | 26.69 | 26.69 | 688,000 |
Jan 02, 2024 | 27.55 | 27.67 | 26.56 | 27.01 | 27.01 | 871,600 |
Dec 29, 2023 | 28.12 | 28.61 | 27.42 | 27.78 | 27.78 | 684,400 |
Dec 28, 2023 | 28.32 | 28.63 | 27.87 | 28.16 | 28.16 | 619,800 |
Dec 27, 2023 | 28.54 | 28.70 | 27.69 | 28.21 | 28.21 | 547,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |