Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 19.78 | 19.78 | 19.18 | 19.18 | 19.18 | 167,578 |
May 10, 2024 | 19.74 | 19.74 | 19.08 | 19.24 | 19.24 | 268,500 |
May 09, 2024 | 19.46 | 19.51 | 19.01 | 19.43 | 19.43 | 190,000 |
May 08, 2024 | 19.94 | 19.99 | 19.53 | 19.60 | 19.60 | 214,200 |
May 07, 2024 | 19.90 | 20.19 | 19.76 | 19.79 | 19.79 | 252,200 |
May 06, 2024 | 19.55 | 19.80 | 19.10 | 19.64 | 19.64 | 334,700 |
May 03, 2024 | 19.44 | 19.45 | 18.99 | 19.34 | 19.34 | 370,900 |
May 02, 2024 | 18.70 | 18.75 | 18.37 | 18.70 | 18.70 | 209,600 |
May 01, 2024 | 18.45 | 18.45 | 17.83 | 18.08 | 18.08 | 161,100 |
Apr 30, 2024 | 18.80 | 19.03 | 18.54 | 18.61 | 18.61 | 191,100 |
Apr 29, 2024 | 18.93 | 18.93 | 18.61 | 18.70 | 18.70 | 142,400 |
Apr 26, 2024 | 18.93 | 18.95 | 18.48 | 18.70 | 18.70 | 141,400 |
Apr 25, 2024 | 18.69 | 18.70 | 18.46 | 18.53 | 18.53 | 104,100 |
Apr 24, 2024 | 18.54 | 18.60 | 18.28 | 18.45 | 18.45 | 168,900 |
Apr 23, 2024 | 17.85 | 18.03 | 17.83 | 17.98 | 17.98 | 38,700 |
Apr 22, 2024 | 17.74 | 17.74 | 17.50 | 17.51 | 17.51 | 54,400 |
Apr 19, 2024 | 17.77 | 17.85 | 17.65 | 17.85 | 17.85 | 39,400 |
Apr 18, 2024 | 18.08 | 18.19 | 17.52 | 17.73 | 17.73 | 76,500 |
Apr 17, 2024 | 18.31 | 18.37 | 17.76 | 17.83 | 17.83 | 46,400 |
Apr 16, 2024 | 18.48 | 18.48 | 18.21 | 18.27 | 18.27 | 76,000 |
Apr 15, 2024 | 18.67 | 18.72 | 17.92 | 18.02 | 18.02 | 51,900 |
Apr 12, 2024 | 18.77 | 18.84 | 18.53 | 18.77 | 18.77 | 58,400 |
Apr 11, 2024 | 19.03 | 19.03 | 18.43 | 18.65 | 18.65 | 60,100 |
Apr 10, 2024 | 18.77 | 18.88 | 18.61 | 18.77 | 18.77 | 56,300 |
Apr 09, 2024 | 19.24 | 19.39 | 18.83 | 19.00 | 19.00 | 88,400 |
Apr 08, 2024 | 19.20 | 19.28 | 18.55 | 18.70 | 18.70 | 126,900 |
Apr 05, 2024 | 18.90 | 19.08 | 18.69 | 18.70 | 18.70 | 140,100 |
Apr 04, 2024 | 19.15 | 19.48 | 18.88 | 18.94 | 18.94 | 396,000 |
Apr 03, 2024 | 18.85 | 19.13 | 18.75 | 18.90 | 18.90 | 80,800 |
Apr 02, 2024 | 18.92 | 19.07 | 18.57 | 18.61 | 18.61 | 80,200 |
Apr 01, 2024 | 18.43 | 19.02 | 18.43 | 19.00 | 19.00 | 59,300 |
Mar 28, 2024 | 19.00 | 19.08 | 18.11 | 18.14 | 18.14 | 60,300 |
Mar 27, 2024 | 19.25 | 19.34 | 18.77 | 18.92 | 18.92 | 128,600 |
Mar 26, 2024 | 19.63 | 19.70 | 18.96 | 18.99 | 18.99 | 397,900 |
Mar 25, 2024 | 17.78 | 18.20 | 17.77 | 18.12 | 18.12 | 89,300 |
Mar 22, 2024 | 17.09 | 17.22 | 17.02 | 17.06 | 17.06 | 22,800 |
Mar 21, 2024 | 17.33 | 17.36 | 17.05 | 17.23 | 17.23 | 80,300 |
Mar 20, 2024 | 17.09 | 17.44 | 16.95 | 17.38 | 17.38 | 110,500 |
Mar 19, 2024 | 17.37 | 17.44 | 17.12 | 17.24 | 17.24 | 248,000 |
Mar 18, 2024 | 17.30 | 17.39 | 17.03 | 17.22 | 17.22 | 55,400 |
Mar 15, 2024 | 17.21 | 17.84 | 17.09 | 17.53 | 17.53 | 371,700 |
Mar 14, 2024 | 17.35 | 17.35 | 16.65 | 16.69 | 16.69 | 72,100 |
Mar 13, 2024 | 16.80 | 17.07 | 16.58 | 16.65 | 16.65 | 67,400 |
Mar 12, 2024 | 16.94 | 16.95 | 16.69 | 16.73 | 16.73 | 47,300 |
Mar 11, 2024 | 17.56 | 17.58 | 16.79 | 16.85 | 16.85 | 108,200 |
Mar 08, 2024 | 17.94 | 18.12 | 17.58 | 17.59 | 17.59 | 111,300 |
Mar 07, 2024 | 18.16 | 18.16 | 17.75 | 17.77 | 17.77 | 79,200 |
Mar 06, 2024 | 18.40 | 18.41 | 17.75 | 17.87 | 17.87 | 142,300 |
Mar 05, 2024 | 18.20 | 18.29 | 17.81 | 17.85 | 17.85 | 112,700 |
Mar 04, 2024 | 17.80 | 17.86 | 17.41 | 17.41 | 17.41 | 81,900 |
Mar 01, 2024 | 17.39 | 17.58 | 17.28 | 17.39 | 17.39 | 66,100 |
Feb 29, 2024 | 17.30 | 17.44 | 17.05 | 17.20 | 17.20 | 67,600 |
Feb 28, 2024 | 17.18 | 17.23 | 16.79 | 16.85 | 16.85 | 26,500 |
Feb 27, 2024 | 17.15 | 17.42 | 17.02 | 17.13 | 17.13 | 71,100 |
Feb 26, 2024 | 16.58 | 16.71 | 16.50 | 16.51 | 16.51 | 35,100 |
Feb 23, 2024 | 16.61 | 16.71 | 16.51 | 16.53 | 16.53 | 20,300 |
Feb 22, 2024 | 16.80 | 16.81 | 16.50 | 16.65 | 16.65 | 39,800 |
Feb 21, 2024 | 16.70 | 16.70 | 16.29 | 16.40 | 16.40 | 28,800 |
Feb 20, 2024 | 17.13 | 17.18 | 16.70 | 16.78 | 16.78 | 56,900 |
Feb 16, 2024 | 17.12 | 17.20 | 16.98 | 17.04 | 17.04 | 73,100 |
Feb 15, 2024 | 17.65 | 17.65 | 17.30 | 17.40 | 17.40 | 82,400 |
Feb 14, 2024 | 17.96 | 18.09 | 17.81 | 17.87 | 17.87 | 14,100 |
Feb 13, 2024 | 17.82 | 17.94 | 17.65 | 17.70 | 17.70 | 28,300 |
Feb 12, 2024 | 17.90 | 18.10 | 17.90 | 18.08 | 18.08 | 48,500 |
Feb 09, 2024 | 17.75 | 17.94 | 17.65 | 17.75 | 17.75 | 26,400 |
Feb 08, 2024 | 17.85 | 17.99 | 17.66 | 17.68 | 17.68 | 57,300 |
Feb 07, 2024 | 18.27 | 18.31 | 17.90 | 18.03 | 18.03 | 73,800 |
Feb 06, 2024 | 18.26 | 18.32 | 17.93 | 17.96 | 17.96 | 123,700 |
Feb 05, 2024 | 18.26 | 18.32 | 17.80 | 17.82 | 17.82 | 253,500 |
Feb 02, 2024 | 18.00 | 18.12 | 17.83 | 17.92 | 17.92 | 53,900 |
Feb 01, 2024 | 18.39 | 18.45 | 18.12 | 18.28 | 18.28 | 122,600 |
Jan 31, 2024 | 18.44 | 18.49 | 18.05 | 18.08 | 18.08 | 116,400 |
Jan 30, 2024 | 18.45 | 18.48 | 18.09 | 18.32 | 18.32 | 63,000 |
Jan 29, 2024 | 18.02 | 18.46 | 18.02 | 18.45 | 18.45 | 160,700 |
Jan 26, 2024 | 17.98 | 18.02 | 17.86 | 17.90 | 17.90 | 56,200 |
Jan 25, 2024 | 18.00 | 18.02 | 17.51 | 17.69 | 17.69 | 59,900 |
Jan 24, 2024 | 17.94 | 17.99 | 17.74 | 17.75 | 17.75 | 28,100 |
Jan 23, 2024 | 18.00 | 18.03 | 17.75 | 17.78 | 17.78 | 51,200 |
Jan 22, 2024 | 18.03 | 18.30 | 17.92 | 17.99 | 17.99 | 64,700 |
Jan 19, 2024 | 18.37 | 18.39 | 17.94 | 18.22 | 18.22 | 127,000 |
Jan 18, 2024 | 17.97 | 18.09 | 17.83 | 17.98 | 17.98 | 15,100 |
Jan 17, 2024 | 18.05 | 18.09 | 17.81 | 17.98 | 17.98 | 83,100 |
Jan 16, 2024 | 18.35 | 18.39 | 17.62 | 17.66 | 17.66 | 250,000 |
Jan 12, 2024 | 18.26 | 18.29 | 18.00 | 18.13 | 18.13 | 333,700 |
Jan 11, 2024 | 18.10 | 18.20 | 17.74 | 17.93 | 17.93 | 141,900 |
Jan 10, 2024 | 17.96 | 18.04 | 17.49 | 17.65 | 17.65 | 71,300 |
Jan 09, 2024 | 17.97 | 18.18 | 17.93 | 17.96 | 17.96 | 279,200 |
Jan 08, 2024 | 18.07 | 18.38 | 17.85 | 17.92 | 17.92 | 102,900 |
Jan 05, 2024 | 17.97 | 18.20 | 17.78 | 18.07 | 18.07 | 188,700 |
Jan 04, 2024 | 18.80 | 18.80 | 17.94 | 18.10 | 18.10 | 369,900 |
Jan 03, 2024 | 17.92 | 18.04 | 17.76 | 17.89 | 17.89 | 339,500 |
Jan 02, 2024 | 18.13 | 18.19 | 17.67 | 17.80 | 17.80 | 220,100 |
Dec 29, 2023 | 18.50 | 18.59 | 18.32 | 18.40 | 18.40 | 124,800 |
Dec 28, 2023 | 18.61 | 18.91 | 18.32 | 18.53 | 18.53 | 206,000 |
Dec 27, 2023 | 18.27 | 18.58 | 18.26 | 18.33 | 18.33 | 158,700 |
Dec 26, 2023 | 18.10 | 18.20 | 17.89 | 18.20 | 18.20 | 115,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |