Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 24.38 | 25.23 | 24.04 | 25.21 | 25.21 | 320,300 |
May 20, 2024 | 24.79 | 25.05 | 24.51 | 24.51 | 24.51 | 262,000 |
May 17, 2024 | 25.35 | 25.40 | 24.46 | 24.81 | 24.81 | 196,400 |
May 16, 2024 | 25.04 | 25.34 | 24.53 | 25.33 | 25.33 | 277,000 |
May 15, 2024 | 25.19 | 25.34 | 24.88 | 25.12 | 25.12 | 167,500 |
May 14, 2024 | 24.71 | 25.06 | 24.24 | 24.82 | 24.82 | 142,200 |
May 13, 2024 | 25.10 | 25.19 | 24.41 | 24.43 | 24.43 | 186,300 |
May 10, 2024 | 24.73 | 24.94 | 24.46 | 24.91 | 24.91 | 161,500 |
May 09, 2024 | 24.46 | 25.08 | 24.32 | 24.62 | 24.62 | 348,100 |
May 08, 2024 | 23.46 | 24.90 | 23.26 | 24.44 | 24.44 | 429,900 |
May 07, 2024 | 23.18 | 23.69 | 23.10 | 23.52 | 23.52 | 202,400 |
May 06, 2024 | 22.56 | 23.64 | 22.20 | 23.07 | 23.07 | 407,500 |
May 03, 2024 | 23.60 | 23.66 | 21.85 | 22.45 | 22.45 | 554,800 |
May 02, 2024 | 22.55 | 23.07 | 22.46 | 22.97 | 22.97 | 330,000 |
May 01, 2024 | 21.85 | 22.53 | 21.35 | 22.00 | 22.00 | 505,300 |
Apr 30, 2024 | 21.35 | 23.46 | 20.00 | 21.62 | 21.62 | 1,042,400 |
Apr 29, 2024 | 25.32 | 25.82 | 25.11 | 25.39 | 25.39 | 370,700 |
Apr 26, 2024 | 25.61 | 25.73 | 24.62 | 25.32 | 25.32 | 282,200 |
Apr 25, 2024 | 24.07 | 25.40 | 23.75 | 25.26 | 25.26 | 345,400 |
Apr 24, 2024 | 23.69 | 24.30 | 23.59 | 24.27 | 24.27 | 198,600 |
Apr 23, 2024 | 23.16 | 24.01 | 23.16 | 23.83 | 23.83 | 219,600 |
Apr 22, 2024 | 23.11 | 23.35 | 22.88 | 23.17 | 23.17 | 204,400 |
Apr 19, 2024 | 22.29 | 23.07 | 22.06 | 23.04 | 23.04 | 186,000 |
Apr 18, 2024 | 23.07 | 23.35 | 22.36 | 22.36 | 22.36 | 202,500 |
Apr 17, 2024 | 23.53 | 23.82 | 22.92 | 23.11 | 23.11 | 165,600 |
Apr 16, 2024 | 22.86 | 23.57 | 22.70 | 23.44 | 23.44 | 225,800 |
Apr 15, 2024 | 23.00 | 23.19 | 22.35 | 23.05 | 23.05 | 279,400 |
Apr 12, 2024 | 23.42 | 23.52 | 22.92 | 23.02 | 23.02 | 241,300 |
Apr 11, 2024 | 23.29 | 23.63 | 23.18 | 23.58 | 23.58 | 162,700 |
Apr 10, 2024 | 22.86 | 23.24 | 22.60 | 23.14 | 23.14 | 396,300 |
Apr 09, 2024 | 23.80 | 24.40 | 23.26 | 23.28 | 23.28 | 144,500 |
Apr 08, 2024 | 23.74 | 24.01 | 23.68 | 23.72 | 23.72 | 118,500 |
Apr 05, 2024 | 23.32 | 23.95 | 23.18 | 23.68 | 23.68 | 180,100 |
Apr 04, 2024 | 24.10 | 24.43 | 23.22 | 23.31 | 23.31 | 237,300 |
Apr 03, 2024 | 22.90 | 24.07 | 22.89 | 24.02 | 24.02 | 277,100 |
Apr 02, 2024 | 22.68 | 23.03 | 22.54 | 22.99 | 22.99 | 288,800 |
Apr 01, 2024 | 23.00 | 23.07 | 22.65 | 23.00 | 23.00 | 245,100 |
Mar 28, 2024 | 23.00 | 23.08 | 22.76 | 23.02 | 23.02 | 558,600 |
Mar 27, 2024 | 22.67 | 23.05 | 22.57 | 22.99 | 22.99 | 302,200 |
Mar 26, 2024 | 22.75 | 22.91 | 22.20 | 22.61 | 22.61 | 407,300 |
Mar 25, 2024 | 23.13 | 23.13 | 22.42 | 22.65 | 22.65 | 231,300 |
Mar 22, 2024 | 22.58 | 23.04 | 22.09 | 22.73 | 22.73 | 359,100 |
Mar 21, 2024 | 22.77 | 23.08 | 22.71 | 23.00 | 23.00 | 227,000 |
Mar 20, 2024 | 22.44 | 22.72 | 21.93 | 22.69 | 22.69 | 182,600 |
Mar 19, 2024 | 21.43 | 22.55 | 21.43 | 22.48 | 22.48 | 327,800 |
Mar 18, 2024 | 21.66 | 21.82 | 21.42 | 21.47 | 21.47 | 208,700 |
Mar 15, 2024 | 21.47 | 21.77 | 21.11 | 21.32 | 21.32 | 278,800 |
Mar 14, 2024 | 21.89 | 22.12 | 21.43 | 21.76 | 21.76 | 175,000 |
Mar 13, 2024 | 21.84 | 23.45 | 21.84 | 22.00 | 22.00 | 475,400 |
Mar 12, 2024 | 22.38 | 22.64 | 21.65 | 21.91 | 21.91 | 236,200 |
Mar 11, 2024 | 22.09 | 22.40 | 21.43 | 22.26 | 22.26 | 515,400 |
Mar 08, 2024 | 20.83 | 22.33 | 20.83 | 22.09 | 22.09 | 456,900 |
Mar 07, 2024 | 20.35 | 21.23 | 20.32 | 20.56 | 20.56 | 313,100 |
Mar 06, 2024 | 19.43 | 20.44 | 19.15 | 20.15 | 20.15 | 667,000 |
Mar 05, 2024 | 24.10 | 24.43 | 18.50 | 18.81 | 18.81 | 992,000 |
Mar 04, 2024 | 23.49 | 23.69 | 22.75 | 22.91 | 22.91 | 411,000 |
Mar 01, 2024 | 22.61 | 23.29 | 22.23 | 23.21 | 23.21 | 374,800 |
Feb 29, 2024 | 22.60 | 22.90 | 22.35 | 22.65 | 22.65 | 364,500 |
Feb 28, 2024 | 21.65 | 22.64 | 21.52 | 22.29 | 22.29 | 371,900 |
Feb 27, 2024 | 21.72 | 22.06 | 21.34 | 21.86 | 21.86 | 213,300 |
Feb 26, 2024 | 20.52 | 21.71 | 20.52 | 21.42 | 21.42 | 301,100 |
Feb 23, 2024 | 20.24 | 21.46 | 20.22 | 20.59 | 20.59 | 346,300 |
Feb 22, 2024 | 20.50 | 20.71 | 20.18 | 20.34 | 20.34 | 107,400 |
Feb 21, 2024 | 20.13 | 20.57 | 20.13 | 20.50 | 20.50 | 101,000 |
Feb 20, 2024 | 20.53 | 20.69 | 20.22 | 20.24 | 20.24 | 139,400 |
Feb 16, 2024 | 21.05 | 21.07 | 20.65 | 20.77 | 20.77 | 129,800 |
Feb 15, 2024 | 20.92 | 21.07 | 20.61 | 21.07 | 21.07 | 150,800 |
Feb 14, 2024 | 19.54 | 20.80 | 19.54 | 20.80 | 20.80 | 179,500 |
Feb 13, 2024 | 19.88 | 20.00 | 19.26 | 19.30 | 19.30 | 172,500 |
Feb 12, 2024 | 20.35 | 20.58 | 20.27 | 20.29 | 20.29 | 163,700 |
Feb 09, 2024 | 20.13 | 20.35 | 19.96 | 20.26 | 20.26 | 156,000 |
Feb 08, 2024 | 19.48 | 20.15 | 19.48 | 20.07 | 20.07 | 124,900 |
Feb 07, 2024 | 19.67 | 19.72 | 19.42 | 19.50 | 19.50 | 103,400 |
Feb 06, 2024 | 19.69 | 19.85 | 19.44 | 19.70 | 19.70 | 123,900 |
Feb 05, 2024 | 19.42 | 19.93 | 19.26 | 19.76 | 19.76 | 155,900 |
Feb 02, 2024 | 19.38 | 19.90 | 19.26 | 19.63 | 19.63 | 133,300 |
Feb 01, 2024 | 19.36 | 19.61 | 19.20 | 19.48 | 19.48 | 148,900 |
Jan 31, 2024 | 19.83 | 19.90 | 19.32 | 19.33 | 19.33 | 177,600 |
Jan 30, 2024 | 19.81 | 20.01 | 19.62 | 19.92 | 19.92 | 108,000 |
Jan 29, 2024 | 19.20 | 19.77 | 19.08 | 19.75 | 19.75 | 129,100 |
Jan 26, 2024 | 19.60 | 19.73 | 19.22 | 19.27 | 19.27 | 106,400 |
Jan 25, 2024 | 19.52 | 19.59 | 19.28 | 19.45 | 19.45 | 118,100 |
Jan 24, 2024 | 19.83 | 19.96 | 19.22 | 19.32 | 19.32 | 161,400 |
Jan 23, 2024 | 19.40 | 19.67 | 19.04 | 19.51 | 19.51 | 171,200 |
Jan 22, 2024 | 19.04 | 19.45 | 18.99 | 19.31 | 19.31 | 188,500 |
Jan 19, 2024 | 19.20 | 19.27 | 18.73 | 18.89 | 18.89 | 227,800 |
Jan 18, 2024 | 19.09 | 19.20 | 18.87 | 19.12 | 19.12 | 106,200 |
Jan 17, 2024 | 18.84 | 19.44 | 18.78 | 19.08 | 19.08 | 192,800 |
Jan 16, 2024 | 18.97 | 19.02 | 18.67 | 18.73 | 18.73 | 155,100 |
Jan 12, 2024 | 19.31 | 19.35 | 18.94 | 19.07 | 19.07 | 113,200 |
Jan 11, 2024 | 19.44 | 19.50 | 18.72 | 19.10 | 19.10 | 232,600 |
Jan 10, 2024 | 19.00 | 19.53 | 18.83 | 19.52 | 19.52 | 277,200 |
Jan 09, 2024 | 19.28 | 19.28 | 18.82 | 19.04 | 19.04 | 190,600 |
Jan 08, 2024 | 19.40 | 19.65 | 19.21 | 19.38 | 19.38 | 145,000 |
Jan 05, 2024 | 19.49 | 19.84 | 19.24 | 19.40 | 19.40 | 183,200 |
Jan 04, 2024 | 19.30 | 19.68 | 19.20 | 19.51 | 19.51 | 172,100 |
Jan 03, 2024 | 19.88 | 19.89 | 19.01 | 19.19 | 19.19 | 344,700 |
Jan 02, 2024 | 20.10 | 20.26 | 19.77 | 19.99 | 19.99 | 206,600 |
Dec 29, 2023 | 20.55 | 20.63 | 20.20 | 20.28 | 20.28 | 166,900 |
Dec 28, 2023 | 20.62 | 20.75 | 20.00 | 20.48 | 20.48 | 193,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |