Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 20.18 | 20.23 | 19.78 | 19.85 | 19.85 | 94,837 |
May 20, 2024 | 20.58 | 20.70 | 20.22 | 20.23 | 20.23 | 248,400 |
May 17, 2024 | 21.11 | 21.11 | 20.56 | 20.71 | 20.71 | 323,700 |
May 16, 2024 | 20.94 | 21.33 | 20.90 | 21.05 | 21.05 | 379,500 |
May 15, 2024 | 21.12 | 21.12 | 20.74 | 20.91 | 20.91 | 280,700 |
May 14, 2024 | 20.99 | 21.20 | 20.58 | 20.92 | 20.92 | 402,900 |
May 13, 2024 | 20.69 | 20.94 | 20.52 | 20.73 | 20.73 | 342,800 |
May 10, 2024 | 20.07 | 20.68 | 19.96 | 20.55 | 20.55 | 455,200 |
May 09, 2024 | 19.69 | 20.34 | 19.69 | 20.22 | 20.22 | 668,500 |
May 08, 2024 | 20.54 | 20.71 | 19.73 | 19.74 | 19.74 | 754,800 |
May 07, 2024 | 20.66 | 20.84 | 20.61 | 20.79 | 20.79 | 327,400 |
May 06, 2024 | 20.35 | 20.68 | 20.25 | 20.68 | 20.68 | 293,100 |
May 03, 2024 | 20.09 | 20.24 | 19.91 | 20.15 | 20.15 | 333,800 |
May 02, 2024 | 19.57 | 19.80 | 19.32 | 19.73 | 19.73 | 360,100 |
May 01, 2024 | 19.54 | 19.79 | 19.41 | 19.41 | 19.41 | 564,400 |
Apr 30, 2024 | 19.84 | 19.84 | 19.43 | 19.45 | 19.45 | 787,900 |
Apr 29, 2024 | 20.04 | 20.19 | 19.95 | 20.00 | 20.00 | 438,000 |
Apr 26, 2024 | 19.87 | 20.24 | 19.86 | 19.99 | 19.99 | 244,700 |
Apr 25, 2024 | 19.82 | 19.96 | 19.71 | 19.81 | 19.81 | 288,800 |
Apr 24, 2024 | 20.17 | 20.19 | 19.91 | 20.04 | 20.04 | 358,800 |
Apr 23, 2024 | 19.85 | 20.28 | 19.85 | 20.21 | 20.21 | 302,800 |
Apr 22, 2024 | 19.75 | 19.85 | 19.45 | 19.73 | 19.73 | 393,100 |
Apr 19, 2024 | 19.54 | 19.70 | 19.47 | 19.61 | 19.61 | 503,800 |
Apr 18, 2024 | 19.42 | 19.72 | 19.22 | 19.55 | 19.55 | 646,200 |
Apr 17, 2024 | 19.78 | 19.86 | 19.42 | 19.43 | 19.43 | 658,500 |
Apr 16, 2024 | 19.92 | 20.00 | 19.62 | 19.66 | 19.66 | 492,600 |
Apr 15, 2024 | 20.46 | 20.49 | 19.78 | 19.99 | 19.99 | 712,100 |
Apr 12, 2024 | 20.46 | 20.57 | 20.13 | 20.34 | 20.34 | 627,900 |
Apr 11, 2024 | 20.93 | 20.93 | 20.14 | 20.69 | 20.69 | 909,000 |
Apr 10, 2024 | 20.75 | 20.96 | 20.31 | 20.86 | 20.86 | 1,016,100 |
Apr 09, 2024 | 20.96 | 21.31 | 20.64 | 21.25 | 21.25 | 676,100 |
Apr 08, 2024 | 20.49 | 20.95 | 20.48 | 20.95 | 20.95 | 510,200 |
Apr 05, 2024 | 20.43 | 20.67 | 20.36 | 20.44 | 20.44 | 642,000 |
Apr 04, 2024 | 20.65 | 20.99 | 20.35 | 20.52 | 20.52 | 1,756,800 |
Apr 03, 2024 | 22.27 | 22.47 | 20.49 | 20.61 | 20.61 | 2,157,000 |
Apr 02, 2024 | 22.41 | 22.99 | 22.20 | 22.44 | 22.44 | 1,685,200 |
Apr 01, 2024 | 22.31 | 22.55 | 22.25 | 22.51 | 22.51 | 1,574,300 |
Mar 28, 2024 | 22.49 | 22.54 | 22.18 | 22.24 | 22.24 | 1,634,700 |
Mar 27, 2024 | 22.39 | 22.48 | 22.33 | 22.45 | 22.45 | 2,096,300 |
Mar 26, 2024 | 22.32 | 22.45 | 22.21 | 22.23 | 22.23 | 1,224,400 |
Mar 25, 2024 | 22.38 | 22.43 | 22.21 | 22.22 | 22.22 | 893,700 |
Mar 22, 2024 | 22.50 | 22.61 | 22.27 | 22.28 | 22.28 | 747,200 |
Mar 21, 2024 | 22.50 | 22.57 | 22.43 | 22.52 | 22.52 | 789,200 |
Mar 20, 2024 | 22.14 | 22.47 | 22.04 | 22.42 | 22.42 | 564,100 |
Mar 19, 2024 | 21.91 | 22.15 | 21.91 | 22.14 | 22.14 | 672,800 |
Mar 18, 2024 | 22.01 | 22.04 | 21.88 | 21.90 | 21.90 | 530,400 |
Mar 15, 2024 | 21.77 | 22.05 | 21.77 | 21.96 | 21.96 | 1,073,800 |
Mar 14, 2024 | 22.02 | 22.08 | 21.87 | 21.93 | 21.93 | 520,900 |
Mar 13, 2024 | 21.92 | 22.13 | 21.90 | 22.04 | 22.04 | 473,900 |
Mar 12, 2024 | 22.06 | 22.06 | 21.96 | 21.98 | 21.98 | 629,100 |
Mar 11, 2024 | 21.89 | 22.18 | 21.89 | 22.05 | 22.05 | 628,800 |
Mar 08, 2024 | 22.17 | 22.20 | 21.87 | 22.00 | 22.00 | 563,900 |
Mar 07, 2024 | 22.01 | 22.11 | 21.92 | 22.00 | 22.00 | 734,700 |
Mar 06, 2024 | 21.97 | 21.97 | 21.80 | 21.90 | 21.90 | 789,600 |
Mar 05, 2024 | 22.00 | 22.03 | 21.66 | 21.75 | 21.75 | 820,100 |
Mar 04, 2024 | 22.00 | 22.22 | 21.90 | 22.03 | 22.03 | 567,500 |
Mar 01, 2024 | 22.10 | 22.10 | 21.80 | 21.96 | 21.96 | 928,600 |
Feb 29, 2024 | 21.79 | 21.87 | 21.55 | 21.82 | 21.82 | 1,125,700 |
Feb 28, 2024 | 21.71 | 21.93 | 21.59 | 21.60 | 21.60 | 696,400 |
Feb 27, 2024 | 22.18 | 22.18 | 21.65 | 21.93 | 21.93 | 1,406,000 |
Feb 26, 2024 | 21.85 | 22.20 | 21.72 | 22.11 | 22.11 | 802,100 |
Feb 23, 2024 | 22.37 | 22.37 | 21.58 | 21.84 | 21.84 | 1,267,300 |
Feb 22, 2024 | 22.74 | 22.92 | 22.09 | 22.21 | 22.21 | 2,624,900 |
Feb 21, 2024 | 20.23 | 20.31 | 19.72 | 20.08 | 20.08 | 849,900 |
Feb 20, 2024 | 20.43 | 20.72 | 20.36 | 20.38 | 20.38 | 614,300 |
Feb 16, 2024 | 20.71 | 20.91 | 20.66 | 20.69 | 20.69 | 622,800 |
Feb 15, 2024 | 20.66 | 21.12 | 20.63 | 20.92 | 20.92 | 575,700 |
Feb 14, 2024 | 20.53 | 20.76 | 20.37 | 20.55 | 20.55 | 516,300 |
Feb 13, 2024 | 20.60 | 20.79 | 20.24 | 20.27 | 20.27 | 917,400 |
Feb 12, 2024 | 21.10 | 21.36 | 21.05 | 21.20 | 21.20 | 488,100 |
Feb 09, 2024 | 20.98 | 21.21 | 20.78 | 21.01 | 21.01 | 547,500 |
Feb 08, 2024 | 20.44 | 20.97 | 20.39 | 20.91 | 20.91 | 648,800 |
Feb 07, 2024 | 20.45 | 20.47 | 20.16 | 20.39 | 20.39 | 550,000 |
Feb 06, 2024 | 20.37 | 20.57 | 20.22 | 20.34 | 20.34 | 613,500 |
Feb 05, 2024 | 20.51 | 20.51 | 20.22 | 20.40 | 20.40 | 478,900 |
Feb 02, 2024 | 20.72 | 20.97 | 20.66 | 20.76 | 20.76 | 488,400 |
Feb 01, 2024 | 20.36 | 20.97 | 20.32 | 20.97 | 20.97 | 511,800 |
Jan 31, 2024 | 20.56 | 20.81 | 20.25 | 20.25 | 20.25 | 481,600 |
Jan 30, 2024 | 20.69 | 20.78 | 20.54 | 20.55 | 20.55 | 189,800 |
Jan 29, 2024 | 20.45 | 20.86 | 20.28 | 20.86 | 20.86 | 248,300 |
Jan 26, 2024 | 20.60 | 20.73 | 20.43 | 20.50 | 20.50 | 326,600 |
Jan 25, 2024 | 20.80 | 20.90 | 20.44 | 20.52 | 20.52 | 307,500 |
Jan 24, 2024 | 20.67 | 20.67 | 20.36 | 20.52 | 20.52 | 426,500 |
Jan 23, 2024 | 20.59 | 20.66 | 20.22 | 20.41 | 20.41 | 408,200 |
Jan 22, 2024 | 19.94 | 20.41 | 19.88 | 20.36 | 20.36 | 788,300 |
Jan 19, 2024 | 19.62 | 19.79 | 19.27 | 19.74 | 19.74 | 420,300 |
Jan 18, 2024 | 19.93 | 19.93 | 19.39 | 19.54 | 19.54 | 370,700 |
Jan 17, 2024 | 19.63 | 19.91 | 19.57 | 19.76 | 19.76 | 430,800 |
Jan 16, 2024 | 20.13 | 20.22 | 19.81 | 20.04 | 20.04 | 859,400 |
Jan 12, 2024 | 20.87 | 20.87 | 20.04 | 20.28 | 20.28 | 558,600 |
Jan 11, 2024 | 20.62 | 20.71 | 20.37 | 20.59 | 20.59 | 703,500 |
Jan 10, 2024 | 20.65 | 20.91 | 20.57 | 20.74 | 20.74 | 529,900 |
Jan 09, 2024 | 20.64 | 20.87 | 20.60 | 20.77 | 20.77 | 422,400 |
Jan 08, 2024 | 20.75 | 20.96 | 20.59 | 20.96 | 20.96 | 433,700 |
Jan 05, 2024 | 19.97 | 20.78 | 19.90 | 20.66 | 20.66 | 717,800 |
Jan 04, 2024 | 19.56 | 20.22 | 19.45 | 20.13 | 20.13 | 648,500 |
Jan 03, 2024 | 19.58 | 19.67 | 19.25 | 19.49 | 19.49 | 748,100 |
Jan 02, 2024 | 19.31 | 19.86 | 19.15 | 19.75 | 19.75 | 642,400 |
Dec 29, 2023 | 19.86 | 19.95 | 19.50 | 19.51 | 19.51 | 316,100 |
Dec 28, 2023 | 19.79 | 19.98 | 19.60 | 19.97 | 19.97 | 274,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |