Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 21.76 | 21.82 | 21.43 | 21.50 | 21.50 | 798,384 |
May 20, 2024 | 21.50 | 21.79 | 21.35 | 21.59 | 21.59 | 5,993,600 |
May 17, 2024 | 21.95 | 22.05 | 21.64 | 21.67 | 21.67 | 4,091,600 |
May 16, 2024 | 22.00 | 22.07 | 21.70 | 21.93 | 21.93 | 2,491,400 |
May 15, 2024 | 22.06 | 22.23 | 21.87 | 21.96 | 21.96 | 3,881,600 |
May 14, 2024 | 21.76 | 21.98 | 21.71 | 21.90 | 21.90 | 2,448,900 |
May 13, 2024 | 21.75 | 22.05 | 21.66 | 21.78 | 21.78 | 3,072,700 |
May 10, 2024 | 21.70 | 21.92 | 21.47 | 21.58 | 21.58 | 2,195,800 |
May 09, 2024 | 21.61 | 21.78 | 21.27 | 21.54 | 21.54 | 5,396,300 |
May 08, 2024 | 21.78 | 22.48 | 21.74 | 22.46 | 22.46 | 4,658,700 |
May 07, 2024 | 22.49 | 22.56 | 21.99 | 22.11 | 22.11 | 5,551,800 |
May 06, 2024 | 22.45 | 22.80 | 22.30 | 22.41 | 22.41 | 4,991,300 |
May 03, 2024 | 22.23 | 22.57 | 22.01 | 22.39 | 22.39 | 7,591,400 |
May 02, 2024 | 21.15 | 21.37 | 20.81 | 21.13 | 21.13 | 4,757,500 |
May 01, 2024 | 20.44 | 21.02 | 20.18 | 20.56 | 20.56 | 2,835,900 |
Apr 30, 2024 | 20.45 | 20.93 | 20.21 | 20.47 | 20.47 | 5,343,700 |
Apr 29, 2024 | 21.29 | 21.46 | 21.01 | 21.42 | 21.42 | 3,353,200 |
Apr 26, 2024 | 20.76 | 21.52 | 20.76 | 21.06 | 21.06 | 5,132,600 |
Apr 25, 2024 | 20.33 | 20.63 | 20.17 | 20.55 | 20.55 | 3,605,700 |
Apr 24, 2024 | 20.54 | 20.67 | 20.17 | 20.64 | 20.64 | 4,573,100 |
Apr 23, 2024 | 20.32 | 20.97 | 20.27 | 20.57 | 20.57 | 7,411,400 |
Apr 22, 2024 | 21.22 | 21.25 | 20.85 | 21.11 | 21.11 | 4,905,300 |
Apr 19, 2024 | 21.12 | 21.35 | 20.81 | 21.02 | 21.02 | 5,366,400 |
Apr 18, 2024 | 21.68 | 21.71 | 20.99 | 21.07 | 21.07 | 4,831,000 |
Apr 17, 2024 | 21.77 | 21.89 | 21.45 | 21.56 | 21.56 | 6,511,100 |
Apr 16, 2024 | 22.16 | 22.16 | 21.52 | 21.70 | 21.70 | 10,744,800 |
Apr 15, 2024 | 23.09 | 23.53 | 22.43 | 22.55 | 22.55 | 6,210,000 |
Apr 12, 2024 | 23.73 | 23.93 | 23.24 | 23.36 | 23.36 | 5,279,500 |
Apr 11, 2024 | 24.12 | 24.23 | 23.83 | 24.10 | 24.10 | 4,160,700 |
Apr 10, 2024 | 24.82 | 24.85 | 24.04 | 24.19 | 24.19 | 6,573,500 |
Apr 09, 2024 | 25.18 | 25.43 | 24.85 | 25.33 | 25.33 | 5,731,500 |
Apr 08, 2024 | 24.82 | 25.06 | 24.68 | 24.97 | 24.97 | 2,447,100 |
Apr 05, 2024 | 24.83 | 24.97 | 24.42 | 24.67 | 24.67 | 3,742,800 |
Apr 04, 2024 | 25.29 | 25.53 | 24.80 | 24.96 | 24.96 | 4,224,600 |
Apr 03, 2024 | 24.91 | 25.24 | 24.63 | 24.91 | 24.91 | 5,710,100 |
Apr 02, 2024 | 25.00 | 25.60 | 24.73 | 25.11 | 25.11 | 5,205,600 |
Apr 01, 2024 | 25.65 | 25.66 | 25.04 | 25.22 | 25.22 | 4,997,900 |
Mar 28, 2024 | 25.32 | 26.07 | 25.25 | 25.66 | 25.66 | 4,324,200 |
Mar 27, 2024 | 25.59 | 25.67 | 25.26 | 25.49 | 25.49 | 3,057,900 |
Mar 26, 2024 | 25.51 | 25.72 | 25.38 | 25.48 | 25.48 | 3,822,400 |
Mar 25, 2024 | 25.29 | 25.39 | 25.13 | 25.28 | 25.28 | 2,769,500 |
Mar 22, 2024 | 25.29 | 25.56 | 25.20 | 25.24 | 25.24 | 4,039,300 |
Mar 21, 2024 | 25.73 | 26.09 | 25.46 | 25.59 | 25.59 | 5,954,900 |
Mar 20, 2024 | 25.00 | 25.90 | 24.72 | 25.67 | 25.67 | 5,535,500 |
Mar 19, 2024 | 24.90 | 25.24 | 24.68 | 25.01 | 25.01 | 4,561,900 |
Mar 18, 2024 | 25.67 | 25.75 | 24.98 | 25.23 | 25.23 | 3,011,100 |
Mar 15, 2024 | 25.11 | 25.45 | 25.00 | 25.37 | 25.37 | 6,544,500 |
Mar 14, 2024 | 25.87 | 25.88 | 25.06 | 25.28 | 25.28 | 4,594,500 |
Mar 13, 2024 | 25.80 | 26.31 | 25.58 | 25.92 | 25.92 | 14,006,800 |
Mar 12, 2024 | 25.51 | 25.90 | 25.36 | 25.82 | 25.82 | 6,420,000 |
Mar 11, 2024 | 25.25 | 25.59 | 25.14 | 25.40 | 25.40 | 6,560,300 |
Mar 08, 2024 | 25.02 | 25.60 | 24.90 | 25.31 | 25.31 | 12,953,300 |
Mar 07, 2024 | 24.90 | 25.24 | 24.41 | 24.86 | 24.86 | 4,643,300 |
Mar 06, 2024 | 24.14 | 25.03 | 23.76 | 24.78 | 24.78 | 7,707,100 |
Mar 05, 2024 | 23.58 | 23.83 | 23.17 | 23.77 | 23.77 | 8,708,000 |
Mar 04, 2024 | 23.95 | 24.20 | 23.59 | 23.65 | 23.65 | 4,215,600 |
Mar 01, 2024 | 23.67 | 23.99 | 23.49 | 23.91 | 23.91 | 3,941,300 |
Feb 29, 2024 | 23.98 | 24.20 | 23.52 | 23.64 | 23.64 | 5,349,500 |
Feb 28, 2024 | 23.33 | 24.44 | 22.98 | 23.72 | 23.72 | 9,533,800 |
Feb 27, 2024 | 24.14 | 24.64 | 23.92 | 24.61 | 24.61 | 4,618,900 |
Feb 26, 2024 | 24.18 | 24.50 | 23.90 | 24.11 | 24.11 | 6,415,400 |
Feb 23, 2024 | 24.44 | 24.60 | 24.01 | 24.03 | 24.03 | 5,045,500 |
Feb 22, 2024 | 24.89 | 25.04 | 24.53 | 24.76 | 24.76 | 6,819,000 |
Feb 21, 2024 | 24.88 | 25.08 | 24.34 | 24.40 | 24.40 | 5,350,400 |
Feb 20, 2024 | 24.85 | 25.42 | 24.85 | 25.21 | 25.21 | 6,595,000 |
Feb 16, 2024 | 24.82 | 25.20 | 24.72 | 24.87 | 24.87 | 2,685,600 |
Feb 15, 2024 | 25.20 | 25.23 | 24.86 | 25.09 | 25.09 | 2,395,300 |
Feb 14, 2024 | 24.74 | 25.25 | 24.74 | 25.09 | 25.09 | 3,217,700 |
Feb 13, 2024 | 24.48 | 24.69 | 24.12 | 24.29 | 24.29 | 5,486,600 |
Feb 12, 2024 | 24.91 | 25.32 | 24.76 | 25.03 | 25.03 | 2,645,900 |
Feb 09, 2024 | 24.87 | 25.15 | 24.63 | 24.95 | 24.95 | 3,866,200 |
Feb 08, 2024 | 24.81 | 24.96 | 24.40 | 24.66 | 24.66 | 4,734,200 |
Feb 07, 2024 | 25.02 | 25.10 | 24.24 | 24.81 | 24.81 | 6,096,900 |
Feb 06, 2024 | 25.60 | 25.67 | 24.99 | 25.15 | 25.15 | 4,555,900 |
Feb 05, 2024 | 26.03 | 26.10 | 24.94 | 25.29 | 25.29 | 4,486,500 |
Feb 02, 2024 | 24.93 | 26.28 | 24.89 | 26.26 | 26.26 | 5,353,200 |
Feb 01, 2024 | 24.73 | 25.24 | 24.54 | 25.20 | 25.20 | 4,430,000 |
Jan 31, 2024 | 25.40 | 25.49 | 24.43 | 24.58 | 24.58 | 6,083,000 |
Jan 30, 2024 | 26.07 | 26.07 | 25.00 | 25.01 | 25.01 | 6,503,800 |
Jan 29, 2024 | 25.70 | 26.51 | 25.70 | 26.26 | 26.26 | 6,052,700 |
Jan 26, 2024 | 25.24 | 26.14 | 25.07 | 25.77 | 25.77 | 4,035,600 |
Jan 25, 2024 | 25.60 | 25.61 | 24.68 | 25.36 | 25.36 | 5,142,500 |
Jan 24, 2024 | 25.78 | 26.78 | 25.26 | 25.47 | 25.47 | 9,862,800 |
Jan 23, 2024 | 25.77 | 25.95 | 25.09 | 25.24 | 25.24 | 3,882,000 |
Jan 22, 2024 | 25.12 | 25.76 | 24.91 | 25.49 | 25.49 | 6,812,300 |
Jan 19, 2024 | 24.76 | 25.36 | 24.62 | 25.35 | 25.35 | 3,812,300 |
Jan 18, 2024 | 25.42 | 25.47 | 24.74 | 25.01 | 25.01 | 3,233,200 |
Jan 17, 2024 | 25.23 | 25.49 | 24.87 | 25.47 | 25.47 | 3,893,200 |
Jan 16, 2024 | 25.54 | 25.87 | 25.35 | 25.50 | 25.50 | 3,806,800 |
Jan 12, 2024 | 25.69 | 26.18 | 25.65 | 25.81 | 25.81 | 3,513,900 |
Jan 11, 2024 | 25.11 | 25.31 | 24.72 | 25.22 | 25.22 | 3,741,800 |
Jan 10, 2024 | 24.99 | 25.15 | 24.63 | 25.02 | 25.02 | 4,227,400 |
Jan 09, 2024 | 25.74 | 25.87 | 24.86 | 24.95 | 24.95 | 4,929,300 |
Jan 08, 2024 | 25.38 | 26.33 | 25.18 | 26.30 | 26.30 | 3,914,000 |
Jan 05, 2024 | 25.09 | 25.36 | 24.75 | 25.17 | 25.17 | 6,396,200 |
Jan 04, 2024 | 24.21 | 24.94 | 24.10 | 24.33 | 24.33 | 3,908,800 |
Jan 03, 2024 | 25.15 | 25.39 | 24.94 | 25.00 | 25.00 | 4,783,600 |
Jan 02, 2024 | 25.85 | 25.97 | 25.33 | 25.58 | 25.58 | 3,769,300 |
Dec 29, 2023 | 26.40 | 26.43 | 26.02 | 26.07 | 26.07 | 1,056,000 |
Dec 28, 2023 | 26.67 | 26.70 | 26.32 | 26.35 | 26.35 | 1,970,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |