Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.06 | 24.15 | 23.89 | 23.90 | 23.90 | 221,485 |
May 20, 2024 | 24.38 | 24.44 | 23.91 | 24.16 | 24.16 | 1,250,700 |
May 17, 2024 | 24.60 | 24.61 | 24.28 | 24.34 | 24.34 | 987,100 |
May 16, 2024 | 24.74 | 24.90 | 24.50 | 24.63 | 24.63 | 782,100 |
May 15, 2024 | 25.40 | 25.50 | 24.45 | 24.58 | 24.58 | 1,530,300 |
May 14, 2024 | 25.47 | 25.78 | 25.29 | 25.37 | 25.37 | 1,192,200 |
May 13, 2024 | 24.75 | 25.57 | 24.72 | 25.29 | 25.29 | 1,452,400 |
May 10, 2024 | 25.08 | 25.08 | 24.64 | 24.71 | 24.71 | 661,900 |
May 09, 2024 | 24.93 | 25.01 | 24.74 | 24.99 | 24.99 | 488,800 |
May 08, 2024 | 24.95 | 25.34 | 24.67 | 24.99 | 24.99 | 1,138,900 |
May 07, 2024 | 25.49 | 25.76 | 25.25 | 25.26 | 25.26 | 1,096,300 |
May 06, 2024 | 25.28 | 25.65 | 25.28 | 25.50 | 25.50 | 830,600 |
May 03, 2024 | 24.91 | 25.30 | 24.87 | 25.13 | 25.13 | 1,170,500 |
May 02, 2024 | 24.76 | 25.00 | 24.49 | 24.77 | 24.77 | 837,300 |
May 01, 2024 | 24.20 | 24.90 | 24.13 | 24.63 | 24.63 | 1,535,500 |
Apr 30, 2024 | 25.70 | 25.73 | 23.99 | 24.06 | 24.06 | 3,803,200 |
Apr 29, 2024 | 25.06 | 25.69 | 24.92 | 25.61 | 25.61 | 2,185,600 |
Apr 26, 2024 | 24.50 | 24.66 | 24.25 | 24.31 | 24.31 | 2,180,800 |
Apr 25, 2024 | 25.10 | 25.13 | 24.16 | 24.53 | 24.53 | 1,320,900 |
Apr 24, 2024 | 25.37 | 25.52 | 25.04 | 25.23 | 25.23 | 1,187,600 |
Apr 23, 2024 | 24.92 | 25.65 | 24.87 | 25.39 | 25.39 | 1,455,300 |
Apr 22, 2024 | 24.77 | 24.97 | 24.55 | 24.82 | 24.82 | 1,357,700 |
Apr 19, 2024 | 24.51 | 24.77 | 24.26 | 24.51 | 24.51 | 1,907,100 |
Apr 18, 2024 | 24.37 | 24.50 | 24.13 | 24.33 | 24.33 | 1,621,700 |
Apr 17, 2024 | 24.90 | 25.05 | 24.31 | 24.32 | 24.32 | 1,200,100 |
Apr 16, 2024 | 25.13 | 25.13 | 24.43 | 24.56 | 24.56 | 1,307,800 |
Apr 15, 2024 | 25.96 | 25.99 | 24.85 | 24.98 | 24.98 | 2,129,800 |
Apr 12, 2024 | 26.03 | 26.10 | 25.41 | 25.50 | 25.50 | 1,827,100 |
Apr 11, 2024 | 26.20 | 26.38 | 26.05 | 26.22 | 26.22 | 1,054,900 |
Apr 10, 2024 | 26.66 | 26.66 | 25.81 | 26.08 | 26.08 | 2,004,500 |
Apr 09, 2024 | 26.90 | 27.00 | 26.23 | 26.81 | 26.81 | 2,565,600 |
Apr 08, 2024 | 27.36 | 27.41 | 26.65 | 26.67 | 26.67 | 2,825,900 |
Apr 05, 2024 | 27.42 | 27.42 | 26.93 | 27.31 | 27.31 | 1,042,400 |
Apr 04, 2024 | 27.58 | 28.11 | 27.23 | 27.33 | 27.33 | 2,193,900 |
Apr 03, 2024 | 28.52 | 28.52 | 27.40 | 27.52 | 27.52 | 1,657,500 |
Apr 02, 2024 | 29.23 | 29.26 | 28.22 | 28.49 | 28.49 | 2,686,900 |
Apr 01, 2024 | 30.10 | 30.10 | 29.24 | 29.31 | 29.31 | 1,349,600 |
Mar 28, 2024 | 29.50 | 29.79 | 29.50 | 29.70 | 29.70 | 1,369,600 |
Mar 27, 2024 | 29.10 | 29.51 | 29.06 | 29.50 | 29.50 | 1,241,300 |
Mar 26, 2024 | 29.25 | 29.32 | 28.91 | 28.95 | 28.95 | 6,142,000 |
Mar 25, 2024 | 28.78 | 29.17 | 28.69 | 28.86 | 28.86 | 941,400 |
Mar 22, 2024 | 28.62 | 28.87 | 28.62 | 28.75 | 28.75 | 2,112,800 |
Mar 21, 2024 | 28.76 | 29.05 | 28.60 | 28.83 | 28.83 | 2,191,000 |
Mar 20, 2024 | 29.41 | 29.49 | 28.50 | 28.58 | 28.58 | 2,077,100 |
Mar 19, 2024 | 29.68 | 29.72 | 29.24 | 29.47 | 29.47 | 1,552,800 |
Mar 18, 2024 | 29.80 | 29.92 | 29.59 | 29.64 | 29.64 | 1,225,800 |
Mar 15, 2024 | 29.90 | 29.96 | 29.66 | 29.73 | 29.73 | 1,014,200 |
Mar 14, 2024 | 30.00 | 30.25 | 29.75 | 29.83 | 29.83 | 1,538,500 |
Mar 13, 2024 | 30.27 | 30.91 | 30.09 | 30.13 | 30.13 | 1,598,600 |
Mar 12, 2024 | 30.37 | 30.46 | 29.82 | 30.04 | 30.04 | 7,583,600 |
Mar 11, 2024 | 29.87 | 30.41 | 29.75 | 30.34 | 30.34 | 852,900 |
Mar 08, 2024 | 29.45 | 30.18 | 29.45 | 29.91 | 29.91 | 2,062,800 |
Mar 07, 2024 | 29.69 | 29.98 | 29.29 | 29.41 | 29.41 | 1,307,900 |
Mar 06, 2024 | 29.51 | 29.80 | 29.21 | 29.38 | 29.38 | 1,628,500 |
Mar 05, 2024 | 28.75 | 29.63 | 28.75 | 29.41 | 29.41 | 1,884,500 |
Mar 04, 2024 | 28.76 | 29.21 | 28.37 | 28.89 | 28.89 | 2,213,700 |
Mar 01, 2024 | 29.22 | 29.44 | 28.71 | 28.72 | 28.72 | 1,108,200 |
Feb 29, 2024 | 29.50 | 29.78 | 28.75 | 29.14 | 29.14 | 2,267,700 |
Feb 28, 2024 | 30.32 | 30.95 | 29.22 | 29.25 | 29.25 | 1,322,300 |
Feb 27, 2024 | 30.23 | 30.62 | 30.04 | 30.39 | 30.39 | 815,000 |
Feb 26, 2024 | 30.45 | 30.69 | 30.19 | 30.19 | 30.19 | 832,500 |
Feb 23, 2024 | 29.88 | 30.40 | 29.86 | 30.35 | 30.35 | 1,031,000 |
Feb 22, 2024 | 29.81 | 30.25 | 29.61 | 29.77 | 29.77 | 1,296,500 |
Feb 21, 2024 | 29.97 | 30.11 | 29.59 | 29.72 | 29.72 | 1,083,500 |
Feb 20, 2024 | 30.12 | 30.60 | 29.92 | 30.10 | 30.10 | 1,050,300 |
Feb 16, 2024 | 30.16 | 30.59 | 29.81 | 30.21 | 30.21 | 876,100 |
Feb 15, 2024 | 30.17 | 30.48 | 30.15 | 30.17 | 30.17 | 690,300 |
Feb 14, 2024 | 30.05 | 30.37 | 29.87 | 30.19 | 30.19 | 909,600 |
Feb 13, 2024 | 30.73 | 30.73 | 29.76 | 29.90 | 29.90 | 1,265,100 |
Feb 12, 2024 | 30.30 | 30.90 | 30.18 | 30.78 | 30.78 | 739,400 |
Feb 09, 2024 | 30.60 | 30.60 | 30.18 | 30.32 | 30.32 | 761,900 |
Feb 08, 2024 | 30.91 | 31.01 | 30.29 | 30.39 | 30.39 | 801,000 |
Feb 07, 2024 | 30.69 | 31.04 | 30.45 | 30.76 | 30.76 | 810,300 |
Feb 06, 2024 | 30.80 | 30.85 | 30.48 | 30.69 | 30.69 | 475,800 |
Feb 05, 2024 | 30.75 | 30.83 | 30.29 | 30.72 | 30.72 | 671,000 |
Feb 02, 2024 | 31.33 | 31.33 | 30.55 | 30.81 | 30.81 | 855,300 |
Feb 01, 2024 | 30.43 | 31.15 | 30.43 | 31.15 | 31.15 | 1,693,800 |
Jan 31, 2024 | 30.31 | 30.72 | 30.27 | 30.39 | 30.39 | 1,424,700 |
Jan 30, 2024 | 30.47 | 30.60 | 30.03 | 30.27 | 30.27 | 2,053,100 |
Jan 29, 2024 | 31.30 | 31.40 | 30.42 | 30.45 | 30.45 | 1,820,300 |
Jan 26, 2024 | 31.14 | 31.69 | 30.92 | 30.97 | 30.97 | 1,285,500 |
Jan 25, 2024 | 31.10 | 31.43 | 30.95 | 30.98 | 30.98 | 1,033,300 |
Jan 24, 2024 | 31.20 | 31.33 | 30.95 | 31.13 | 31.13 | 1,497,400 |
Jan 23, 2024 | 30.92 | 31.11 | 30.52 | 30.93 | 30.93 | 1,711,100 |
Jan 22, 2024 | 31.48 | 31.58 | 30.94 | 30.97 | 30.97 | 1,428,500 |
Jan 19, 2024 | 31.23 | 31.56 | 30.95 | 31.25 | 31.25 | 1,490,500 |
Jan 18, 2024 | 30.73 | 31.20 | 30.58 | 31.12 | 31.12 | 2,021,100 |
Jan 17, 2024 | 30.19 | 30.66 | 30.19 | 30.59 | 30.59 | 1,383,400 |
Jan 16, 2024 | 30.50 | 30.63 | 30.28 | 30.51 | 30.51 | 2,095,200 |
Jan 12, 2024 | 30.42 | 30.64 | 30.16 | 30.50 | 30.50 | 1,839,800 |
Jan 11, 2024 | 30.85 | 30.85 | 29.95 | 29.98 | 29.98 | 1,310,100 |
Jan 10, 2024 | 30.56 | 31.00 | 30.47 | 30.80 | 30.80 | 1,550,800 |
Jan 09, 2024 | 30.27 | 30.71 | 30.05 | 30.58 | 30.58 | 951,400 |
Jan 08, 2024 | 30.86 | 30.86 | 29.99 | 30.25 | 30.25 | 1,730,100 |
Jan 05, 2024 | 30.60 | 30.68 | 30.05 | 30.27 | 30.27 | 1,959,200 |
Jan 04, 2024 | 29.80 | 30.15 | 29.70 | 29.93 | 29.93 | 1,282,800 |
Jan 03, 2024 | 29.00 | 30.06 | 28.89 | 29.79 | 29.79 | 2,978,700 |
Jan 02, 2024 | 28.72 | 29.45 | 28.16 | 29.21 | 29.21 | 1,084,200 |
Dec 29, 2023 | 28.64 | 28.87 | 28.47 | 28.74 | 28.74 | 897,900 |
Dec 28, 2023 | 28.56 | 28.95 | 28.56 | 28.70 | 28.70 | 480,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |