Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 20.58 | 20.80 | 20.57 | 20.80 | 20.80 | 104,200 |
May 17, 2024 | 20.52 | 20.55 | 20.42 | 20.48 | 20.48 | 69,200 |
May 16, 2024 | 20.51 | 20.58 | 20.47 | 20.55 | 20.55 | 97,600 |
May 15, 2024 | 20.50 | 20.59 | 20.39 | 20.58 | 20.58 | 130,300 |
May 14, 2024 | 20.17 | 20.40 | 20.17 | 20.33 | 20.33 | 99,600 |
May 13, 2024 | 19.97 | 20.15 | 19.97 | 20.11 | 20.11 | 122,600 |
May 10, 2024 | 19.94 | 20.01 | 19.78 | 19.85 | 19.85 | 91,100 |
May 09, 2024 | 19.93 | 19.94 | 19.83 | 19.92 | 19.92 | 103,400 |
May 08, 2024 | 20.05 | 20.08 | 19.82 | 19.85 | 19.85 | 116,500 |
May 07, 2024 | 20.29 | 20.49 | 20.24 | 20.40 | 20.40 | 108,300 |
May 06, 2024 | 20.30 | 20.45 | 20.30 | 20.45 | 20.45 | 106,400 |
May 03, 2024 | 20.53 | 20.58 | 20.19 | 20.28 | 20.28 | 225,600 |
May 02, 2024 | 20.11 | 20.17 | 19.83 | 20.17 | 20.17 | 239,900 |
May 01, 2024 | 20.24 | 20.80 | 20.24 | 20.38 | 20.38 | 135,500 |
Apr 30, 2024 | 20.58 | 20.60 | 20.15 | 20.17 | 20.17 | 196,400 |
Apr 29, 2024 | 20.71 | 20.85 | 20.63 | 20.74 | 20.74 | 155,100 |
Apr 26, 2024 | 20.56 | 20.71 | 20.56 | 20.60 | 20.60 | 122,500 |
Apr 25, 2024 | 20.19 | 20.39 | 20.10 | 20.37 | 20.37 | 96,500 |
Apr 24, 2024 | 20.73 | 20.73 | 20.45 | 20.59 | 20.59 | 216,200 |
Apr 23, 2024 | 20.28 | 20.72 | 20.25 | 20.63 | 20.63 | 252,600 |
Apr 22, 2024 | 20.14 | 20.33 | 19.99 | 20.22 | 20.22 | 173,900 |
Apr 19, 2024 | 20.08 | 20.19 | 19.88 | 20.00 | 20.00 | 275,800 |
Apr 18, 2024 | 20.29 | 20.44 | 20.16 | 20.18 | 20.18 | 62,400 |
Apr 17, 2024 | 20.41 | 20.47 | 20.20 | 20.21 | 20.21 | 187,400 |
Apr 16, 2024 | 20.37 | 20.48 | 20.21 | 20.30 | 20.30 | 1,379,400 |
Apr 15, 2024 | 21.02 | 21.02 | 20.35 | 20.40 | 20.40 | 200,600 |
Apr 12, 2024 | 21.14 | 21.17 | 20.88 | 20.91 | 20.91 | 1,138,800 |
Apr 11, 2024 | 21.32 | 21.41 | 21.10 | 21.30 | 21.30 | 770,400 |
Apr 10, 2024 | 21.27 | 21.35 | 21.08 | 21.21 | 21.21 | 224,900 |
Apr 09, 2024 | 21.49 | 21.72 | 21.48 | 21.67 | 21.67 | 941,200 |
Apr 08, 2024 | 21.42 | 21.54 | 21.33 | 21.43 | 21.43 | 156,500 |
Apr 05, 2024 | 21.22 | 21.46 | 21.20 | 21.35 | 21.35 | 159,600 |
Apr 04, 2024 | 21.60 | 21.74 | 21.21 | 21.24 | 21.24 | 199,700 |
Apr 03, 2024 | 21.37 | 21.56 | 21.34 | 21.41 | 21.41 | 176,200 |
Apr 02, 2024 | 21.39 | 21.48 | 21.29 | 21.46 | 21.46 | 421,900 |
Apr 01, 2024 | 21.81 | 21.92 | 21.67 | 21.76 | 21.76 | 320,000 |
Mar 28, 2024 | 21.81 | 21.93 | 21.75 | 21.75 | 21.75 | 134,900 |
Mar 27, 2024 | 21.96 | 21.99 | 21.68 | 21.80 | 21.80 | 286,900 |
Mar 26, 2024 | 21.82 | 21.85 | 21.71 | 21.74 | 21.74 | 135,700 |
Mar 25, 2024 | 21.77 | 21.85 | 21.71 | 21.72 | 21.72 | 319,900 |
Mar 22, 2024 | 21.96 | 22.01 | 21.78 | 21.86 | 21.86 | 101,100 |
Mar 21, 2024 | 22.20 | 22.31 | 22.00 | 22.03 | 22.03 | 238,800 |
Mar 20, 2024 | 21.71 | 22.09 | 21.67 | 22.01 | 22.01 | 160,700 |
Mar 19, 2024 | 21.64 | 21.77 | 21.49 | 21.74 | 21.74 | 112,700 |
Mar 18, 2024 | 21.64 | 21.81 | 21.53 | 21.72 | 21.72 | 128,700 |
Mar 15, 2024 | 21.62 | 21.69 | 21.42 | 21.50 | 21.50 | 180,600 |
Mar 14, 2024 | 22.02 | 22.07 | 21.62 | 21.75 | 21.75 | 191,200 |
Mar 13, 2024 | 22.03 | 22.16 | 21.92 | 21.98 | 21.98 | 151,800 |
Mar 12, 2024 | 22.02 | 22.07 | 21.80 | 22.03 | 22.03 | 165,800 |
Mar 11, 2024 | 21.70 | 21.99 | 21.68 | 21.91 | 21.91 | 211,300 |
Mar 08, 2024 | 21.90 | 22.16 | 21.71 | 21.79 | 21.79 | 213,100 |
Mar 07, 2024 | 21.69 | 21.90 | 21.57 | 21.80 | 21.80 | 346,900 |
Mar 06, 2024 | 21.69 | 21.72 | 21.32 | 21.52 | 21.52 | 213,900 |
Mar 05, 2024 | 21.79 | 21.79 | 21.16 | 21.31 | 21.31 | 302,400 |
Mar 04, 2024 | 22.14 | 22.16 | 21.93 | 22.01 | 22.01 | 349,100 |
Mar 01, 2024 | 22.02 | 22.22 | 21.89 | 22.16 | 22.16 | 254,400 |
Feb 29, 2024 | 21.94 | 22.04 | 21.71 | 21.96 | 21.96 | 310,900 |
Feb 28, 2024 | 21.65 | 21.80 | 21.55 | 21.72 | 21.72 | 88,400 |
Feb 27, 2024 | 21.65 | 21.90 | 21.60 | 21.84 | 21.84 | 129,300 |
Feb 26, 2024 | 21.53 | 21.71 | 21.48 | 21.56 | 21.56 | 187,800 |
Feb 23, 2024 | 21.52 | 21.65 | 21.40 | 21.54 | 21.54 | 149,800 |
Feb 22, 2024 | 21.57 | 21.61 | 21.32 | 21.45 | 21.45 | 259,200 |
Feb 21, 2024 | 21.32 | 21.39 | 21.02 | 21.20 | 21.20 | 399,900 |
Feb 20, 2024 | 21.90 | 21.98 | 21.56 | 21.67 | 21.67 | 301,000 |
Feb 16, 2024 | 22.45 | 22.53 | 22.07 | 22.13 | 22.13 | 373,800 |
Feb 15, 2024 | 22.72 | 22.81 | 22.54 | 22.76 | 22.76 | 350,500 |
Feb 14, 2024 | 22.70 | 22.98 | 22.63 | 22.97 | 22.97 | 254,800 |
Feb 13, 2024 | 22.51 | 22.83 | 22.30 | 22.48 | 22.48 | 405,900 |
Feb 12, 2024 | 23.47 | 23.67 | 23.31 | 23.32 | 23.32 | 332,900 |
Feb 09, 2024 | 23.19 | 23.64 | 23.16 | 23.47 | 23.47 | 421,300 |
Feb 08, 2024 | 22.58 | 23.00 | 22.55 | 22.93 | 22.93 | 266,900 |
Feb 07, 2024 | 22.65 | 22.80 | 22.40 | 22.73 | 22.73 | 174,500 |
Feb 06, 2024 | 22.39 | 22.52 | 22.19 | 22.46 | 22.46 | 282,200 |
Feb 05, 2024 | 22.59 | 22.63 | 22.15 | 22.37 | 22.37 | 269,200 |
Feb 02, 2024 | 22.55 | 22.81 | 22.42 | 22.74 | 22.74 | 281,800 |
Feb 01, 2024 | 22.54 | 22.60 | 22.24 | 22.57 | 22.57 | 401,600 |
Jan 31, 2024 | 22.88 | 22.92 | 22.39 | 22.42 | 22.42 | 225,700 |
Jan 30, 2024 | 23.10 | 23.14 | 22.92 | 23.05 | 23.05 | 236,200 |
Jan 29, 2024 | 22.63 | 23.18 | 22.62 | 23.17 | 23.17 | 196,000 |
Jan 26, 2024 | 22.65 | 22.87 | 22.63 | 22.65 | 22.65 | 321,900 |
Jan 25, 2024 | 22.82 | 22.86 | 22.49 | 22.63 | 22.63 | 204,300 |
Jan 24, 2024 | 23.01 | 23.07 | 22.63 | 22.64 | 22.64 | 214,000 |
Jan 23, 2024 | 22.75 | 22.86 | 22.60 | 22.72 | 22.72 | 201,300 |
Jan 22, 2024 | 22.52 | 22.90 | 22.52 | 22.66 | 22.66 | 269,500 |
Jan 19, 2024 | 22.08 | 22.27 | 21.92 | 22.27 | 22.27 | 384,500 |
Jan 18, 2024 | 22.00 | 22.10 | 21.75 | 22.00 | 22.00 | 1,220,300 |
Jan 17, 2024 | 21.77 | 21.86 | 21.45 | 21.84 | 21.84 | 428,300 |
Jan 16, 2024 | 22.06 | 22.20 | 21.90 | 22.07 | 22.07 | 251,000 |
Jan 12, 2024 | 22.34 | 22.57 | 22.28 | 22.34 | 22.34 | 187,400 |
Jan 11, 2024 | 22.07 | 22.26 | 21.82 | 22.24 | 22.24 | 1,126,900 |
Jan 10, 2024 | 21.98 | 22.14 | 21.87 | 22.05 | 22.05 | 186,500 |
Jan 09, 2024 | 21.78 | 22.12 | 21.73 | 22.03 | 22.03 | 252,400 |
Jan 08, 2024 | 21.33 | 22.01 | 21.33 | 22.01 | 22.01 | 191,900 |
Jan 05, 2024 | 21.23 | 21.55 | 21.19 | 21.32 | 21.32 | 1,323,500 |
Jan 04, 2024 | 21.31 | 21.47 | 21.20 | 21.31 | 21.31 | 265,700 |
Jan 03, 2024 | 21.56 | 21.72 | 21.34 | 21.39 | 21.39 | 585,800 |
Jan 02, 2024 | 22.40 | 22.40 | 21.78 | 21.87 | 21.87 | 278,200 |
Dec 29, 2023 | 22.89 | 23.01 | 22.61 | 22.66 | 22.66 | 109,900 |
Dec 28, 2023 | 23.03 | 23.03 | 22.91 | 22.94 | 22.94 | 97,800 |
Dec 27, 2023 | 23.01 | 23.09 | 22.92 | 22.98 | 22.98 | 172,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |