Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 19.73 | 20.22 | 19.70 | 20.10 | 20.10 | 1,893,800 |
May 20, 2024 | 19.96 | 20.55 | 19.67 | 19.81 | 19.81 | 6,194,900 |
May 17, 2024 | 19.35 | 19.64 | 19.19 | 19.19 | 19.19 | 1,423,600 |
May 16, 2024 | 19.38 | 19.62 | 19.26 | 19.35 | 19.35 | 1,223,100 |
May 15, 2024 | 19.45 | 19.76 | 19.25 | 19.25 | 19.25 | 2,005,900 |
May 14, 2024 | 18.92 | 19.63 | 18.81 | 19.50 | 19.50 | 3,210,300 |
May 13, 2024 | 19.02 | 19.35 | 18.92 | 19.03 | 19.03 | 2,036,500 |
May 10, 2024 | 19.34 | 19.56 | 19.06 | 19.06 | 19.06 | 1,229,300 |
May 09, 2024 | 19.66 | 19.67 | 18.89 | 19.28 | 19.28 | 3,396,000 |
May 08, 2024 | 19.98 | 20.13 | 19.71 | 19.71 | 19.71 | 2,554,300 |
May 07, 2024 | 19.78 | 20.58 | 19.77 | 20.05 | 20.05 | 6,330,100 |
May 06, 2024 | 19.79 | 20.18 | 19.30 | 19.70 | 19.70 | 16,646,000 |
May 03, 2024 | 22.28 | 23.05 | 22.16 | 23.05 | 23.05 | 3,678,100 |
May 02, 2024 | 21.43 | 22.18 | 21.32 | 22.06 | 22.06 | 3,436,500 |
Apr 30, 2024 | 22.25 | 22.33 | 21.02 | 21.28 | 21.28 | 5,742,100 |
Apr 29, 2024 | 22.70 | 23.45 | 22.38 | 22.38 | 22.38 | 2,775,200 |
Apr 26, 2024 | 22.55 | 23.06 | 22.43 | 22.81 | 22.81 | 2,547,200 |
Apr 25, 2024 | 22.55 | 22.75 | 22.21 | 22.39 | 22.39 | 2,807,900 |
Apr 24, 2024 | 22.55 | 22.91 | 22.41 | 22.54 | 22.54 | 1,805,100 |
Apr 23, 2024 | 22.30 | 22.85 | 22.14 | 22.56 | 22.56 | 1,837,600 |
Apr 22, 2024 | 22.20 | 22.72 | 21.77 | 22.53 | 22.53 | 1,970,700 |
Apr 19, 2024 | 22.56 | 22.65 | 22.16 | 22.30 | 22.30 | 1,940,900 |
Apr 18, 2024 | 22.40 | 22.57 | 21.95 | 22.41 | 22.41 | 2,299,000 |
Apr 17, 2024 | 23.01 | 23.14 | 22.44 | 22.44 | 22.44 | 2,208,700 |
Apr 16, 2024 | 22.97 | 23.15 | 22.72 | 22.92 | 22.92 | 2,135,400 |
Apr 15, 2024 | 23.60 | 23.70 | 23.06 | 23.30 | 23.30 | 2,252,500 |
Apr 12, 2024 | 24.53 | 24.53 | 23.66 | 23.77 | 23.77 | 2,635,800 |
Apr 11, 2024 | 24.62 | 24.70 | 24.32 | 24.54 | 24.54 | 1,447,100 |
Apr 10, 2024 | 24.74 | 24.90 | 24.38 | 24.71 | 24.71 | 3,003,900 |
Apr 09, 2024 | 25.00 | 25.14 | 24.67 | 24.86 | 24.86 | 2,433,100 |
Apr 08, 2024 | 25.25 | 25.25 | 24.58 | 24.99 | 24.99 | 4,059,700 |
Apr 05, 2024 | 26.27 | 26.57 | 25.45 | 25.72 | 25.72 | 3,496,600 |
Apr 04, 2024 | 26.11 | 26.80 | 26.11 | 26.21 | 26.21 | 1,638,900 |
Apr 03, 2024 | 26.15 | 26.33 | 25.15 | 26.11 | 26.11 | 2,756,400 |
Apr 02, 2024 | 26.25 | 26.57 | 25.98 | 26.04 | 26.04 | 2,698,700 |
Apr 01, 2024 | 26.30 | 26.54 | 26.02 | 26.30 | 26.30 | 1,750,300 |
Mar 28, 2024 | 27.30 | 27.30 | 26.29 | 26.40 | 26.40 | 4,619,500 |
Mar 27, 2024 | 25.98 | 27.42 | 25.73 | 27.42 | 27.42 | 5,651,100 |
Mar 26, 2024 | 25.77 | 26.39 | 25.62 | 26.23 | 26.23 | 5,145,500 |
Mar 25, 2024 | 26.97 | 27.13 | 25.74 | 26.06 | 26.06 | 5,459,400 |
Mar 22, 2024 | 26.80 | 27.53 | 26.25 | 27.30 | 27.30 | 8,434,000 |
Mar 21, 2024 | 26.36 | 26.83 | 25.65 | 26.83 | 26.83 | 9,405,800 |
Mar 20, 2024 | 24.75 | 26.76 | 24.16 | 26.76 | 26.76 | 19,709,400 |
Mar 19, 2024 | 21.75 | 23.29 | 21.68 | 23.13 | 23.13 | 8,115,500 |
Mar 18, 2024 | 21.71 | 21.94 | 21.18 | 21.90 | 21.90 | 4,216,900 |
Mar 15, 2024 | 20.37 | 21.71 | 20.31 | 21.71 | 21.71 | 9,422,500 |
Mar 14, 2024 | 20.83 | 21.00 | 20.21 | 21.00 | 21.00 | 3,526,700 |
Mar 13, 2024 | 20.50 | 21.03 | 20.38 | 20.83 | 20.83 | 1,901,200 |
Mar 12, 2024 | 20.57 | 21.12 | 20.43 | 20.50 | 20.50 | 2,193,600 |
Mar 11, 2024 | 20.04 | 20.74 | 19.98 | 20.45 | 20.45 | 3,737,800 |
Mar 08, 2024 | 20.09 | 20.76 | 19.93 | 20.15 | 20.15 | 2,362,600 |
Mar 07, 2024 | 20.30 | 20.46 | 20.06 | 20.42 | 20.42 | 1,680,600 |
Mar 06, 2024 | 21.11 | 21.20 | 20.16 | 20.22 | 20.22 | 3,903,300 |
Mar 05, 2024 | 22.00 | 22.34 | 21.09 | 21.09 | 21.09 | 3,748,800 |
Mar 04, 2024 | 21.89 | 22.14 | 21.25 | 22.14 | 22.14 | 3,270,100 |
Mar 01, 2024 | 21.07 | 21.89 | 21.06 | 21.89 | 21.89 | 4,053,300 |
Feb 29, 2024 | 20.47 | 21.12 | 20.47 | 21.04 | 21.04 | 2,790,900 |
Feb 28, 2024 | 21.05 | 21.05 | 20.46 | 20.64 | 20.64 | 2,255,300 |
Feb 27, 2024 | 20.83 | 21.50 | 20.83 | 21.12 | 21.12 | 3,972,100 |
Feb 26, 2024 | 20.13 | 21.06 | 20.10 | 20.88 | 20.88 | 3,399,900 |
Feb 23, 2024 | 20.59 | 20.89 | 20.13 | 20.21 | 20.21 | 3,227,000 |
Feb 22, 2024 | 19.46 | 20.65 | 19.46 | 20.60 | 20.60 | 6,220,300 |
Feb 21, 2024 | 19.82 | 20.24 | 18.99 | 19.37 | 19.37 | 8,579,000 |
Feb 20, 2024 | 18.93 | 19.52 | 18.83 | 19.40 | 19.40 | 5,883,900 |
Feb 19, 2024 | 19.25 | 19.42 | 18.83 | 19.06 | 19.06 | 2,096,400 |
Feb 16, 2024 | 17.55 | 19.58 | 17.55 | 19.25 | 19.25 | 11,260,300 |
Feb 15, 2024 | 17.26 | 17.95 | 17.26 | 17.45 | 17.45 | 5,368,100 |
Feb 14, 2024 | 17.33 | 17.33 | 16.92 | 17.10 | 17.10 | 2,782,400 |
Feb 09, 2024 | 17.51 | 17.72 | 17.29 | 17.35 | 17.35 | 1,590,900 |
Feb 08, 2024 | 17.51 | 17.72 | 17.36 | 17.52 | 17.52 | 1,830,100 |
Feb 07, 2024 | 17.79 | 18.04 | 17.32 | 17.58 | 17.58 | 2,256,700 |
Feb 06, 2024 | 17.63 | 18.06 | 17.56 | 17.77 | 17.77 | 2,378,000 |
Feb 05, 2024 | 17.61 | 17.71 | 16.96 | 17.58 | 17.58 | 3,901,500 |
Feb 02, 2024 | 17.85 | 18.27 | 17.50 | 17.58 | 17.58 | 2,612,700 |
Feb 01, 2024 | 17.81 | 18.06 | 17.61 | 17.85 | 17.85 | 2,381,300 |
Jan 31, 2024 | 17.71 | 18.43 | 17.68 | 17.81 | 17.81 | 3,101,600 |
Jan 30, 2024 | 18.76 | 18.78 | 17.72 | 17.72 | 17.72 | 3,464,100 |
Jan 29, 2024 | 18.45 | 18.94 | 18.17 | 18.78 | 18.78 | 2,112,000 |
Jan 26, 2024 | 18.29 | 18.73 | 18.29 | 18.55 | 18.55 | 2,336,100 |
Jan 25, 2024 | 17.80 | 18.42 | 17.77 | 18.29 | 18.29 | 2,613,600 |
Jan 24, 2024 | 17.85 | 18.29 | 17.71 | 17.80 | 17.80 | 2,289,700 |
Jan 23, 2024 | 17.32 | 17.91 | 17.27 | 17.81 | 17.81 | 3,311,600 |
Jan 22, 2024 | 17.60 | 17.75 | 17.11 | 17.26 | 17.26 | 4,073,200 |
Jan 19, 2024 | 17.78 | 17.96 | 17.65 | 17.65 | 17.65 | 2,421,200 |
Jan 18, 2024 | 17.96 | 18.21 | 17.70 | 17.71 | 17.71 | 2,605,900 |
Jan 17, 2024 | 18.30 | 18.56 | 17.87 | 17.87 | 17.87 | 5,080,600 |
Jan 16, 2024 | 18.82 | 18.91 | 18.33 | 18.41 | 18.41 | 2,396,000 |
Jan 15, 2024 | 18.86 | 19.04 | 18.72 | 18.94 | 18.94 | 1,179,600 |
Jan 12, 2024 | 18.62 | 19.59 | 18.59 | 18.93 | 18.93 | 3,752,800 |
Jan 11, 2024 | 18.99 | 19.08 | 18.59 | 18.59 | 18.59 | 2,660,800 |
Jan 10, 2024 | 19.75 | 19.75 | 18.90 | 18.99 | 18.99 | 3,936,500 |
Jan 09, 2024 | 20.31 | 20.44 | 19.76 | 19.80 | 19.80 | 2,970,900 |
Jan 08, 2024 | 19.97 | 20.65 | 19.92 | 20.51 | 20.51 | 2,128,200 |
Jan 05, 2024 | 20.57 | 20.85 | 20.04 | 20.11 | 20.11 | 3,577,100 |
Jan 04, 2024 | 20.43 | 20.92 | 20.33 | 20.67 | 20.67 | 2,761,800 |
Jan 03, 2024 | 20.98 | 20.98 | 20.15 | 20.50 | 20.50 | 4,236,500 |
Jan 02, 2024 | 21.78 | 21.80 | 20.80 | 21.10 | 21.10 | 2,953,900 |
Dec 28, 2023 | 21.61 | 21.89 | 21.54 | 21.86 | 21.86 | 2,317,900 |
Dec 27, 2023 | 21.65 | 21.81 | 21.33 | 21.66 | 21.66 | 2,774,400 |
Dec 26, 2023 | 21.55 | 22.09 | 21.44 | 21.80 | 21.80 | 3,262,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |