Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 19.60 | 19.75 | 19.40 | 19.58 | 19.58 | 138,600 |
May 09, 2024 | 19.55 | 19.61 | 19.20 | 19.47 | 19.47 | 201,600 |
May 08, 2024 | 19.32 | 19.64 | 19.32 | 19.56 | 19.56 | 152,800 |
May 07, 2024 | 19.69 | 19.87 | 19.53 | 19.54 | 19.54 | 213,700 |
May 06, 2024 | 19.87 | 20.03 | 19.47 | 19.73 | 19.73 | 209,000 |
May 03, 2024 | 19.94 | 19.94 | 19.34 | 19.68 | 19.68 | 246,200 |
May 02, 2024 | 19.18 | 19.95 | 18.89 | 19.71 | 19.71 | 338,200 |
May 01, 2024 | 18.05 | 19.30 | 18.05 | 18.79 | 18.79 | 360,400 |
Apr 30, 2024 | 18.46 | 18.46 | 17.95 | 18.08 | 18.08 | 293,400 |
Apr 29, 2024 | 18.12 | 18.64 | 18.12 | 18.62 | 18.62 | 212,100 |
Apr 26, 2024 | 17.89 | 18.23 | 17.79 | 18.10 | 18.10 | 133,300 |
Apr 25, 2024 | 18.55 | 18.55 | 17.83 | 17.85 | 17.85 | 230,900 |
Apr 24, 2024 | 18.61 | 18.83 | 18.55 | 18.71 | 18.71 | 170,000 |
Apr 23, 2024 | 18.98 | 19.16 | 18.70 | 18.76 | 18.76 | 125,800 |
Apr 22, 2024 | 18.79 | 19.16 | 18.64 | 18.95 | 18.95 | 185,800 |
Apr 19, 2024 | 18.72 | 18.98 | 18.47 | 18.71 | 18.71 | 183,700 |
Apr 18, 2024 | 18.73 | 18.84 | 18.59 | 18.70 | 18.70 | 291,900 |
Apr 17, 2024 | 18.68 | 18.81 | 18.41 | 18.71 | 18.71 | 310,500 |
Apr 16, 2024 | 18.66 | 18.73 | 18.40 | 18.65 | 18.65 | 112,700 |
Apr 15, 2024 | 18.44 | 18.98 | 18.44 | 18.85 | 18.85 | 293,300 |
Apr 12, 2024 | 19.01 | 19.07 | 18.39 | 18.51 | 18.51 | 164,900 |
Apr 11, 2024 | 19.34 | 19.39 | 19.11 | 19.17 | 19.17 | 110,000 |
Apr 10, 2024 | 19.37 | 19.59 | 19.06 | 19.29 | 19.29 | 216,400 |
Apr 09, 2024 | 19.50 | 20.04 | 19.50 | 19.94 | 19.94 | 128,600 |
Apr 08, 2024 | 19.66 | 19.86 | 19.49 | 19.50 | 19.50 | 199,800 |
Apr 05, 2024 | 19.43 | 19.75 | 19.41 | 19.50 | 19.50 | 172,400 |
Apr 04, 2024 | 20.00 | 20.04 | 19.52 | 19.60 | 19.60 | 156,700 |
Apr 03, 2024 | 19.21 | 19.73 | 19.21 | 19.72 | 19.72 | 170,100 |
Apr 02, 2024 | 19.38 | 19.55 | 19.22 | 19.39 | 19.39 | 257,200 |
Apr 01, 2024 | 19.98 | 20.03 | 19.58 | 19.59 | 19.59 | 206,600 |
Mar 28, 2024 | 19.87 | 20.13 | 19.85 | 19.91 | 19.91 | 233,000 |
Mar 27, 2024 | 19.82 | 20.04 | 19.76 | 19.90 | 19.90 | 157,500 |
Mar 26, 2024 | 19.67 | 19.71 | 19.50 | 19.59 | 19.59 | 244,000 |
Mar 25, 2024 | 19.57 | 19.83 | 19.49 | 19.50 | 19.50 | 132,600 |
Mar 22, 2024 | 19.49 | 19.59 | 19.17 | 19.50 | 19.50 | 175,700 |
Mar 21, 2024 | 19.70 | 19.94 | 19.44 | 19.49 | 19.49 | 205,000 |
Mar 20, 2024 | 19.28 | 19.69 | 19.14 | 19.54 | 19.54 | 241,200 |
Mar 19, 2024 | 19.13 | 19.60 | 19.13 | 19.44 | 19.44 | 266,200 |
Mar 18, 2024 | 19.08 | 19.40 | 18.94 | 19.13 | 19.13 | 273,000 |
Mar 15, 2024 | 18.85 | 19.14 | 18.81 | 19.09 | 19.09 | 671,100 |
Mar 14, 2024 | 19.41 | 19.59 | 18.93 | 18.98 | 18.98 | 315,900 |
Mar 13, 2024 | 19.61 | 19.91 | 19.54 | 19.54 | 19.54 | 187,900 |
Mar 12, 2024 | 19.80 | 19.81 | 19.54 | 19.72 | 19.72 | 190,100 |
Mar 11, 2024 | 19.87 | 20.21 | 19.71 | 19.74 | 19.74 | 204,500 |
Mar 08, 2024 | 19.83 | 20.10 | 19.74 | 19.89 | 19.89 | 210,500 |
Mar 07, 2024 | 19.72 | 19.92 | 19.68 | 19.69 | 19.69 | 187,500 |
Mar 06, 2024 | 19.28 | 19.77 | 19.27 | 19.54 | 19.54 | 297,600 |
Mar 05, 2024 | 18.65 | 19.01 | 18.58 | 19.00 | 19.00 | 267,200 |
Mar 04, 2024 | 18.65 | 18.95 | 18.59 | 18.69 | 18.69 | 173,400 |
Mar 01, 2024 | 18.50 | 18.93 | 18.26 | 18.76 | 18.76 | 270,700 |
Feb 29, 2024 | 19.01 | 19.02 | 18.44 | 18.57 | 18.57 | 186,700 |
Feb 28, 2024 | 19.11 | 19.11 | 18.65 | 18.70 | 18.70 | 157,100 |
Feb 27, 2024 | 19.43 | 19.54 | 19.15 | 19.34 | 19.34 | 210,800 |
Feb 26, 2024 | 19.45 | 19.64 | 19.07 | 19.27 | 19.27 | 280,000 |
Feb 23, 2024 | 19.59 | 19.88 | 19.45 | 19.69 | 19.69 | 177,600 |
Feb 22, 2024 | 19.38 | 19.64 | 19.18 | 19.59 | 19.59 | 253,000 |
Feb 21, 2024 | 19.58 | 19.67 | 18.99 | 19.51 | 19.51 | 277,600 |
Feb 20, 2024 | 18.23 | 19.76 | 18.05 | 19.50 | 19.50 | 395,300 |
Feb 16, 2024 | 19.53 | 19.77 | 19.15 | 19.19 | 19.19 | 384,300 |
Feb 15, 2024 | 18.92 | 19.77 | 18.92 | 19.70 | 19.70 | 360,400 |
Feb 14, 2024 | 18.69 | 18.95 | 18.49 | 18.79 | 18.79 | 257,000 |
Feb 13, 2024 | 18.71 | 19.15 | 18.48 | 18.54 | 18.54 | 326,300 |
Feb 12, 2024 | 19.07 | 19.54 | 19.03 | 19.36 | 19.36 | 372,300 |
Feb 09, 2024 | 19.30 | 19.30 | 18.81 | 19.01 | 19.01 | 402,400 |
Feb 08, 2024 | 19.02 | 19.39 | 18.68 | 19.33 | 19.33 | 262,800 |
Feb 07, 2024 | 19.02 | 19.24 | 18.89 | 19.01 | 19.01 | 309,500 |
Feb 06, 2024 | 18.36 | 19.25 | 18.36 | 19.10 | 19.10 | 243,700 |
Feb 05, 2024 | 18.41 | 18.83 | 18.36 | 18.43 | 18.43 | 386,300 |
Feb 02, 2024 | 19.13 | 19.51 | 18.74 | 18.74 | 18.74 | 324,700 |
Feb 01, 2024 | 19.27 | 19.59 | 19.12 | 19.45 | 19.45 | 355,400 |
Jan 31, 2024 | 19.50 | 19.77 | 19.05 | 19.19 | 19.19 | 455,700 |
Jan 30, 2024 | 19.45 | 19.68 | 19.29 | 19.36 | 19.36 | 182,800 |
Jan 29, 2024 | 19.16 | 19.57 | 18.85 | 19.55 | 19.55 | 216,500 |
Jan 26, 2024 | 19.83 | 19.93 | 19.05 | 19.16 | 19.16 | 277,200 |
Jan 25, 2024 | 19.49 | 19.65 | 19.04 | 19.64 | 19.64 | 246,100 |
Jan 24, 2024 | 19.64 | 19.73 | 18.97 | 19.17 | 19.17 | 352,200 |
Jan 23, 2024 | 19.30 | 19.55 | 19.16 | 19.47 | 19.47 | 265,800 |
Jan 22, 2024 | 18.99 | 19.58 | 18.99 | 19.13 | 19.13 | 321,900 |
Jan 19, 2024 | 19.27 | 19.27 | 18.38 | 18.89 | 18.89 | 279,500 |
Jan 18, 2024 | 18.86 | 19.18 | 18.70 | 19.16 | 19.16 | 355,400 |
Jan 17, 2024 | 18.83 | 19.29 | 18.64 | 18.82 | 18.82 | 418,400 |
Jan 16, 2024 | 19.28 | 19.42 | 18.93 | 19.13 | 19.13 | 351,500 |
Jan 12, 2024 | 19.66 | 19.75 | 19.34 | 19.50 | 19.50 | 283,300 |
Jan 11, 2024 | 19.54 | 19.64 | 18.78 | 19.35 | 19.35 | 506,600 |
Jan 10, 2024 | 19.14 | 19.68 | 19.03 | 19.67 | 19.67 | 441,100 |
Jan 09, 2024 | 18.74 | 19.46 | 18.54 | 19.15 | 19.15 | 707,300 |
Jan 08, 2024 | 18.06 | 19.02 | 18.06 | 19.01 | 19.01 | 606,600 |
Jan 05, 2024 | 17.81 | 18.06 | 17.39 | 17.98 | 17.98 | 535,500 |
Jan 04, 2024 | 19.49 | 19.60 | 17.94 | 17.97 | 17.97 | 701,300 |
Jan 03, 2024 | 22.46 | 22.46 | 21.62 | 21.71 | 21.71 | 211,000 |
Jan 02, 2024 | 22.24 | 23.09 | 22.14 | 22.68 | 22.68 | 144,000 |
Dec 29, 2023 | 22.63 | 22.73 | 22.32 | 22.43 | 22.43 | 144,000 |
Dec 28, 2023 | 22.69 | 23.02 | 22.66 | 22.75 | 22.75 | 148,200 |
Dec 27, 2023 | 22.87 | 22.87 | 22.60 | 22.76 | 22.76 | 131,800 |
Dec 26, 2023 | 22.95 | 23.15 | 22.77 | 22.82 | 22.82 | 170,200 |
Dec 22, 2023 | 23.08 | 23.36 | 22.69 | 22.80 | 22.80 | 166,500 |
Dec 21, 2023 | 22.21 | 23.16 | 22.05 | 22.99 | 22.99 | 269,000 |
Dec 20, 2023 | 22.37 | 22.66 | 21.98 | 22.16 | 22.16 | 392,900 |
Dec 19, 2023 | 21.86 | 22.35 | 21.73 | 22.23 | 22.23 | 329,300 |
Dec 18, 2023 | 21.89 | 21.93 | 21.54 | 21.67 | 21.67 | 266,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |