Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 18.80 | 18.82 | 18.70 | 18.73 | 18.73 | 69,174 |
May 20, 2024 | 18.98 | 18.98 | 18.79 | 18.95 | 18.95 | 50,600 |
May 17, 2024 | 19.07 | 19.16 | 19.04 | 19.16 | 19.16 | 50,300 |
May 16, 2024 | 18.96 | 19.02 | 18.88 | 18.98 | 18.98 | 42,900 |
May 15, 2024 | 18.79 | 18.95 | 18.75 | 18.95 | 18.95 | 29,600 |
May 14, 2024 | 18.16 | 18.30 | 18.13 | 18.28 | 18.28 | 64,400 |
May 13, 2024 | 17.75 | 17.83 | 17.74 | 17.79 | 17.79 | 81,800 |
May 10, 2024 | 18.01 | 18.05 | 17.89 | 17.98 | 17.98 | 57,500 |
May 09, 2024 | 17.78 | 17.86 | 17.75 | 17.84 | 17.84 | 364,000 |
May 08, 2024 | 17.56 | 17.64 | 17.53 | 17.64 | 17.64 | 705,000 |
May 07, 2024 | 17.66 | 17.77 | 17.58 | 17.64 | 17.64 | 987,200 |
May 06, 2024 | 17.47 | 17.60 | 17.43 | 17.54 | 17.54 | 759,700 |
May 03, 2024 | 17.72 | 17.76 | 17.55 | 17.63 | 17.63 | 127,500 |
May 02, 2024 | 16.79 | 17.12 | 16.79 | 17.07 | 17.07 | 138,300 |
May 01, 2024 | 16.47 | 16.72 | 16.35 | 16.50 | 16.50 | 52,700 |
Apr 30, 2024 | 16.68 | 16.73 | 16.45 | 16.45 | 16.45 | 93,500 |
Apr 29, 2024 | 16.66 | 17.00 | 16.66 | 16.93 | 16.93 | 112,900 |
Apr 26, 2024 | 16.92 | 16.94 | 16.66 | 16.71 | 16.71 | 84,400 |
Apr 25, 2024 | 16.35 | 16.74 | 16.30 | 16.67 | 16.67 | 147,900 |
Apr 24, 2024 | 16.66 | 16.67 | 16.48 | 16.54 | 16.54 | 67,700 |
Apr 23, 2024 | 16.76 | 17.03 | 16.72 | 16.98 | 16.98 | 312,500 |
Apr 22, 2024 | 16.43 | 16.58 | 16.40 | 16.51 | 16.51 | 124,000 |
Apr 19, 2024 | 16.29 | 16.36 | 16.24 | 16.30 | 16.30 | 51,700 |
Apr 18, 2024 | 16.00 | 16.26 | 16.00 | 16.16 | 16.16 | 130,200 |
Apr 17, 2024 | 16.15 | 16.21 | 16.01 | 16.21 | 16.21 | 143,700 |
Apr 16, 2024 | 15.82 | 15.82 | 15.65 | 15.71 | 15.71 | 166,600 |
Apr 15, 2024 | 16.25 | 16.30 | 15.94 | 15.97 | 15.97 | 110,100 |
Apr 12, 2024 | 16.49 | 16.54 | 16.36 | 16.38 | 16.38 | 75,300 |
Apr 11, 2024 | 16.62 | 16.63 | 16.21 | 16.39 | 16.39 | 569,000 |
Apr 10, 2024 | 16.25 | 16.50 | 16.17 | 16.32 | 16.32 | 57,600 |
Apr 09, 2024 | 16.61 | 16.73 | 16.57 | 16.66 | 16.66 | 90,700 |
Apr 08, 2024 | 16.13 | 16.17 | 16.01 | 16.10 | 16.10 | 159,900 |
Apr 05, 2024 | 16.13 | 16.16 | 15.88 | 16.10 | 16.10 | 169,000 |
Apr 04, 2024 | 16.67 | 16.77 | 16.42 | 16.42 | 16.42 | 74,400 |
Apr 03, 2024 | 16.68 | 16.79 | 16.65 | 16.70 | 16.70 | 76,900 |
Apr 02, 2024 | 17.09 | 17.09 | 16.88 | 16.94 | 16.94 | 74,900 |
Apr 01, 2024 | 17.63 | 17.98 | 17.41 | 17.61 | 17.61 | 66,200 |
Mar 28, 2024 | 17.65 | 17.70 | 17.60 | 17.62 | 17.62 | 43,800 |
Mar 27, 2024 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 60,000 |
Mar 26, 2024 | 17.81 | 17.81 | 17.72 | 17.73 | 17.73 | 85,200 |
Mar 25, 2024 | 17.94 | 18.04 | 17.84 | 17.86 | 17.86 | 60,700 |
Mar 22, 2024 | 18.00 | 18.10 | 17.99 | 18.03 | 18.03 | 43,400 |
Mar 21, 2024 | 18.25 | 18.25 | 17.90 | 17.90 | 17.90 | 35,500 |
Mar 20, 2024 | 17.62 | 17.82 | 17.54 | 17.82 | 17.82 | 49,900 |
Mar 19, 2024 | 17.31 | 17.63 | 17.31 | 17.55 | 17.55 | 99,800 |
Mar 18, 2024 | 17.35 | 17.35 | 17.13 | 17.17 | 17.17 | 65,200 |
Mar 15, 2024 | 17.57 | 17.64 | 17.45 | 17.50 | 17.50 | 107,500 |
Mar 14, 2024 | 18.07 | 18.07 | 17.56 | 17.63 | 17.63 | 211,300 |
Mar 13, 2024 | 18.34 | 18.42 | 18.32 | 18.39 | 18.39 | 15,700 |
Mar 12, 2024 | 18.71 | 18.71 | 18.52 | 18.55 | 18.55 | 25,900 |
Mar 11, 2024 | 18.74 | 18.81 | 18.63 | 18.78 | 18.78 | 49,500 |
Mar 08, 2024 | 18.89 | 19.02 | 18.75 | 18.76 | 18.76 | 38,200 |
Mar 07, 2024 | 18.96 | 19.06 | 18.85 | 18.89 | 18.89 | 46,600 |
Mar 06, 2024 | 18.60 | 18.60 | 18.32 | 18.32 | 18.32 | 43,100 |
Mar 05, 2024 | 18.27 | 18.75 | 18.24 | 18.50 | 18.50 | 58,500 |
Mar 04, 2024 | 17.94 | 18.08 | 17.88 | 18.04 | 18.04 | 57,600 |
Mar 01, 2024 | 17.97 | 18.24 | 17.90 | 18.15 | 18.15 | 38,900 |
Feb 29, 2024 | 17.98 | 18.37 | 17.80 | 18.25 | 18.25 | 99,900 |
Feb 28, 2024 | 17.98 | 18.00 | 17.78 | 17.92 | 17.92 | 32,900 |
Feb 27, 2024 | 18.62 | 18.65 | 18.50 | 18.60 | 18.60 | 42,600 |
Feb 26, 2024 | 18.64 | 18.71 | 18.53 | 18.66 | 18.66 | 68,500 |
Feb 23, 2024 | 18.31 | 18.46 | 18.31 | 18.46 | 18.46 | 72,700 |
Feb 22, 2024 | 18.47 | 18.49 | 18.30 | 18.41 | 18.41 | 61,200 |
Feb 21, 2024 | 18.20 | 18.35 | 18.04 | 18.13 | 18.13 | 174,100 |
Feb 20, 2024 | 17.92 | 18.05 | 17.86 | 17.96 | 17.96 | 92,800 |
Feb 16, 2024 | 17.68 | 17.84 | 17.67 | 17.72 | 17.72 | 33,400 |
Feb 15, 2024 | 17.71 | 17.97 | 17.71 | 17.92 | 17.92 | 45,200 |
Feb 14, 2024 | 17.73 | 17.74 | 17.51 | 17.72 | 17.72 | 270,800 |
Feb 13, 2024 | 17.26 | 17.47 | 17.26 | 17.35 | 17.35 | 83,200 |
Feb 12, 2024 | 18.01 | 18.09 | 18.00 | 18.07 | 18.07 | 74,700 |
Feb 09, 2024 | 17.78 | 17.87 | 17.72 | 17.80 | 17.80 | 38,600 |
Feb 08, 2024 | 18.08 | 18.11 | 17.98 | 18.02 | 18.02 | 259,200 |
Feb 07, 2024 | 17.87 | 17.98 | 17.81 | 17.86 | 17.86 | 42,800 |
Feb 06, 2024 | 17.96 | 18.18 | 17.96 | 18.11 | 18.11 | 66,700 |
Feb 05, 2024 | 18.30 | 18.30 | 18.01 | 18.19 | 18.19 | 59,600 |
Feb 02, 2024 | 18.68 | 18.75 | 18.60 | 18.71 | 18.71 | 28,100 |
Feb 01, 2024 | 19.27 | 19.39 | 19.15 | 19.39 | 19.39 | 76,700 |
Jan 31, 2024 | 19.34 | 19.43 | 19.15 | 19.15 | 19.15 | 38,800 |
Jan 30, 2024 | 18.99 | 19.01 | 18.89 | 18.99 | 18.99 | 39,200 |
Jan 29, 2024 | 18.91 | 19.07 | 18.87 | 19.07 | 19.07 | 218,400 |
Jan 26, 2024 | 19.39 | 19.48 | 19.28 | 19.31 | 19.31 | 84,000 |
Jan 25, 2024 | 18.82 | 19.05 | 18.82 | 19.05 | 19.05 | 32,200 |
Jan 24, 2024 | 19.10 | 19.13 | 18.79 | 18.81 | 18.81 | 37,500 |
Jan 23, 2024 | 18.68 | 18.71 | 18.52 | 18.65 | 18.65 | 84,900 |
Jan 22, 2024 | 18.36 | 18.69 | 18.36 | 18.57 | 18.57 | 60,500 |
Jan 19, 2024 | 18.23 | 18.47 | 18.19 | 18.47 | 18.47 | 45,000 |
Jan 18, 2024 | 18.25 | 18.34 | 18.19 | 18.32 | 18.32 | 101,100 |
Jan 17, 2024 | 18.45 | 18.65 | 18.35 | 18.65 | 18.65 | 52,600 |
Jan 16, 2024 | 19.08 | 19.21 | 19.01 | 19.10 | 19.10 | 37,500 |
Jan 12, 2024 | 19.72 | 19.74 | 19.53 | 19.61 | 19.61 | 36,800 |
Jan 11, 2024 | 19.50 | 19.55 | 19.31 | 19.48 | 19.48 | 38,400 |
Jan 10, 2024 | 19.24 | 19.38 | 19.18 | 19.32 | 19.32 | 25,400 |
Jan 09, 2024 | 18.99 | 19.19 | 18.94 | 19.13 | 19.13 | 37,600 |
Jan 08, 2024 | 18.99 | 19.20 | 18.97 | 19.13 | 19.13 | 47,000 |
Jan 05, 2024 | 18.79 | 19.07 | 18.79 | 18.90 | 18.90 | 62,500 |
Jan 04, 2024 | 19.04 | 19.31 | 19.04 | 19.14 | 19.14 | 53,900 |
Jan 03, 2024 | 19.19 | 19.22 | 19.09 | 19.17 | 19.17 | 66,300 |
Jan 02, 2024 | 19.35 | 19.47 | 19.29 | 19.40 | 19.40 | 46,000 |
Dec 29, 2023 | 19.67 | 19.77 | 19.57 | 19.64 | 19.64 | 24,800 |
Dec 28, 2023 | 19.90 | 19.98 | 19.82 | 19.82 | 19.82 | 21,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |