Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 14, 2024 | 17.87 | 17.92 | 17.52 | 17.84 | 17.84 | 858,251 |
May 13, 2024 | 17.68 | 17.85 | 17.29 | 17.76 | 17.76 | 1,789,900 |
May 10, 2024 | 17.42 | 17.72 | 17.17 | 17.68 | 17.68 | 1,825,100 |
May 09, 2024 | 17.30 | 17.74 | 17.18 | 17.34 | 17.34 | 2,041,200 |
May 08, 2024 | 17.03 | 17.37 | 16.98 | 17.31 | 17.31 | 1,746,100 |
May 07, 2024 | 17.14 | 17.41 | 16.91 | 17.21 | 17.21 | 2,622,100 |
May 06, 2024 | 17.35 | 17.50 | 17.21 | 17.25 | 17.25 | 1,501,000 |
May 03, 2024 | 17.73 | 17.82 | 17.16 | 17.18 | 17.18 | 2,143,600 |
May 02, 2024 | 17.56 | 17.56 | 16.92 | 17.30 | 17.30 | 1,699,200 |
May 01, 2024 | 17.60 | 17.93 | 17.14 | 17.25 | 17.25 | 1,396,600 |
Apr 30, 2024 | 18.29 | 18.70 | 17.78 | 17.87 | 17.87 | 1,788,200 |
Apr 29, 2024 | 18.61 | 18.73 | 18.17 | 18.46 | 18.46 | 960,800 |
Apr 26, 2024 | 18.86 | 18.90 | 18.44 | 18.56 | 18.56 | 1,475,200 |
Apr 25, 2024 | 17.64 | 18.19 | 17.42 | 18.17 | 18.17 | 2,242,600 |
Apr 24, 2024 | 18.00 | 18.42 | 17.47 | 17.78 | 17.78 | 1,180,600 |
Apr 23, 2024 | 17.48 | 17.84 | 17.28 | 17.59 | 17.59 | 1,019,500 |
Apr 22, 2024 | 17.10 | 17.44 | 16.97 | 17.32 | 17.32 | 2,443,800 |
Apr 19, 2024 | 17.87 | 17.97 | 16.82 | 16.92 | 16.92 | 2,110,900 |
Apr 18, 2024 | 18.53 | 18.65 | 17.89 | 17.99 | 17.99 | 2,171,900 |
Apr 17, 2024 | 19.46 | 19.64 | 18.41 | 18.59 | 18.59 | 1,992,000 |
Apr 16, 2024 | 19.25 | 19.72 | 19.12 | 19.38 | 19.38 | 2,030,300 |
Apr 15, 2024 | 21.80 | 21.96 | 19.41 | 19.44 | 19.44 | 2,749,000 |
Apr 12, 2024 | 22.63 | 22.81 | 21.40 | 21.44 | 21.44 | 1,408,000 |
Apr 11, 2024 | 21.16 | 23.04 | 20.75 | 23.02 | 23.02 | 2,725,200 |
Apr 10, 2024 | 20.88 | 21.55 | 20.76 | 21.20 | 21.20 | 986,000 |
Apr 09, 2024 | 21.99 | 22.25 | 21.26 | 21.34 | 21.34 | 1,012,600 |
Apr 08, 2024 | 21.39 | 21.87 | 21.13 | 21.80 | 21.80 | 1,160,700 |
Apr 05, 2024 | 21.83 | 21.91 | 21.17 | 21.36 | 21.36 | 2,235,200 |
Apr 04, 2024 | 22.68 | 22.70 | 21.58 | 21.64 | 21.64 | 1,574,500 |
Apr 03, 2024 | 21.57 | 22.71 | 21.46 | 22.44 | 22.44 | 1,490,600 |
Apr 02, 2024 | 20.64 | 22.19 | 20.31 | 22.05 | 22.05 | 1,702,600 |
Apr 01, 2024 | 21.19 | 21.60 | 20.73 | 21.26 | 21.26 | 1,369,700 |
Mar 28, 2024 | 21.23 | 21.55 | 20.94 | 21.19 | 21.19 | 1,853,200 |
Mar 27, 2024 | 21.93 | 22.05 | 21.04 | 21.20 | 21.20 | 1,332,700 |
Mar 26, 2024 | 22.50 | 22.79 | 21.51 | 21.66 | 21.66 | 1,403,500 |
Mar 25, 2024 | 21.73 | 22.57 | 21.73 | 22.31 | 22.31 | 1,360,200 |
Mar 22, 2024 | 21.80 | 22.25 | 21.27 | 21.99 | 21.99 | 1,289,600 |
Mar 21, 2024 | 21.20 | 22.56 | 21.19 | 21.62 | 21.62 | 2,541,600 |
Mar 20, 2024 | 19.81 | 20.73 | 19.54 | 20.68 | 20.68 | 1,886,600 |
Mar 19, 2024 | 19.86 | 20.09 | 19.59 | 19.85 | 19.85 | 1,784,700 |
Mar 18, 2024 | 19.49 | 19.91 | 19.01 | 19.85 | 19.85 | 2,252,800 |
Mar 15, 2024 | 19.03 | 19.39 | 18.99 | 19.03 | 19.03 | 3,149,800 |
Mar 14, 2024 | 20.04 | 20.22 | 19.11 | 19.36 | 19.36 | 1,957,600 |
Mar 13, 2024 | 20.52 | 20.80 | 19.85 | 20.30 | 20.30 | 2,171,000 |
Mar 12, 2024 | 20.63 | 20.81 | 20.12 | 20.67 | 20.67 | 1,666,700 |
Mar 11, 2024 | 22.06 | 22.15 | 20.40 | 20.46 | 20.46 | 2,527,600 |
Mar 08, 2024 | 22.58 | 23.83 | 22.18 | 22.22 | 22.22 | 3,033,700 |
Mar 07, 2024 | 21.92 | 22.75 | 21.86 | 22.52 | 22.52 | 1,472,100 |
Mar 06, 2024 | 21.11 | 21.85 | 20.58 | 21.80 | 21.80 | 1,664,100 |
Mar 05, 2024 | 21.30 | 21.50 | 20.49 | 20.78 | 20.78 | 1,955,100 |
Mar 04, 2024 | 22.94 | 22.94 | 21.31 | 21.54 | 21.54 | 2,353,500 |
Mar 01, 2024 | 21.60 | 23.00 | 21.43 | 22.47 | 22.47 | 2,290,200 |
Feb 29, 2024 | 22.52 | 22.69 | 21.06 | 21.54 | 21.54 | 3,467,800 |
Feb 28, 2024 | 23.90 | 23.90 | 22.05 | 22.17 | 22.17 | 5,372,200 |
Feb 27, 2024 | 22.33 | 22.69 | 21.94 | 22.02 | 22.02 | 3,690,200 |
Feb 26, 2024 | 22.68 | 22.85 | 21.93 | 22.31 | 22.31 | 2,644,500 |
Feb 23, 2024 | 23.39 | 23.39 | 22.15 | 22.60 | 22.60 | 1,936,900 |
Feb 22, 2024 | 22.86 | 23.60 | 22.70 | 23.27 | 23.27 | 2,775,600 |
Feb 21, 2024 | 21.10 | 22.02 | 20.72 | 21.97 | 21.97 | 2,388,800 |
Feb 20, 2024 | 21.92 | 22.00 | 20.73 | 21.41 | 21.41 | 2,015,900 |
Feb 16, 2024 | 22.62 | 22.76 | 22.14 | 22.30 | 22.30 | 2,251,700 |
Feb 15, 2024 | 22.64 | 22.64 | 22.08 | 22.51 | 22.51 | 1,042,000 |
Feb 14, 2024 | 22.50 | 23.18 | 22.06 | 22.47 | 22.47 | 2,117,600 |
Feb 13, 2024 | 21.97 | 22.50 | 21.53 | 22.10 | 22.10 | 2,949,400 |
Feb 12, 2024 | 22.90 | 22.99 | 22.25 | 22.47 | 22.47 | 2,676,700 |
Feb 09, 2024 | 21.37 | 22.70 | 21.06 | 22.55 | 22.55 | 3,940,400 |
Feb 08, 2024 | 21.15 | 21.75 | 20.95 | 21.24 | 21.24 | 1,891,800 |
Feb 07, 2024 | 20.84 | 21.15 | 20.23 | 20.98 | 20.98 | 1,571,600 |
Feb 06, 2024 | 21.39 | 21.48 | 20.38 | 20.60 | 20.60 | 2,426,900 |
Feb 05, 2024 | 22.10 | 22.11 | 20.90 | 21.31 | 21.31 | 2,016,300 |
Feb 02, 2024 | 20.40 | 22.00 | 20.28 | 21.85 | 21.85 | 3,073,600 |
Feb 01, 2024 | 20.61 | 20.69 | 20.10 | 20.56 | 20.56 | 1,452,200 |
Jan 31, 2024 | 20.75 | 20.96 | 20.21 | 20.51 | 20.51 | 1,653,500 |
Jan 30, 2024 | 21.04 | 21.19 | 20.74 | 20.98 | 20.98 | 1,873,600 |
Jan 29, 2024 | 20.88 | 21.22 | 20.80 | 21.15 | 21.15 | 1,669,400 |
Jan 26, 2024 | 21.30 | 21.45 | 20.68 | 20.84 | 20.84 | 3,311,800 |
Jan 25, 2024 | 22.10 | 22.17 | 21.32 | 21.54 | 21.54 | 1,367,800 |
Jan 24, 2024 | 21.98 | 22.14 | 21.51 | 21.75 | 21.75 | 1,948,000 |
Jan 23, 2024 | 22.09 | 22.49 | 21.68 | 21.70 | 21.70 | 2,172,300 |
Jan 22, 2024 | 21.03 | 22.07 | 20.85 | 21.99 | 21.99 | 4,141,100 |
Jan 19, 2024 | 19.50 | 20.84 | 19.15 | 20.78 | 20.78 | 3,959,000 |
Jan 18, 2024 | 19.36 | 19.41 | 18.74 | 19.19 | 19.19 | 2,027,200 |
Jan 17, 2024 | 18.77 | 18.88 | 17.97 | 18.75 | 18.75 | 980,000 |
Jan 16, 2024 | 18.87 | 19.85 | 18.57 | 18.99 | 18.99 | 2,547,600 |
Jan 12, 2024 | 19.83 | 19.83 | 18.89 | 18.90 | 18.90 | 2,015,100 |
Jan 11, 2024 | 19.60 | 20.03 | 19.31 | 19.80 | 19.80 | 5,504,800 |
Jan 10, 2024 | 20.00 | 20.05 | 19.50 | 19.74 | 19.74 | 1,067,900 |
Jan 09, 2024 | 18.61 | 20.13 | 18.57 | 19.95 | 19.95 | 2,382,400 |
Jan 08, 2024 | 17.53 | 19.11 | 17.36 | 18.85 | 18.85 | 2,296,200 |
Jan 05, 2024 | 18.00 | 18.19 | 17.43 | 17.53 | 17.53 | 1,301,900 |
Jan 04, 2024 | 18.02 | 18.35 | 17.77 | 17.94 | 17.94 | 1,396,500 |
Jan 03, 2024 | 18.14 | 18.31 | 17.91 | 18.09 | 18.09 | 1,365,500 |
Jan 02, 2024 | 19.03 | 19.03 | 18.18 | 18.38 | 18.38 | 1,888,700 |
Dec 29, 2023 | 19.87 | 19.87 | 19.35 | 19.47 | 19.47 | 1,532,700 |
Dec 28, 2023 | 19.85 | 20.77 | 19.80 | 19.88 | 19.88 | 2,136,500 |
Dec 27, 2023 | 19.78 | 19.96 | 19.69 | 19.84 | 19.84 | 799,000 |
Dec 26, 2023 | 19.88 | 19.98 | 19.76 | 19.83 | 19.83 | 1,233,600 |
Dec 22, 2023 | 19.60 | 19.90 | 19.30 | 19.81 | 19.81 | 2,073,300 |
Dec 21, 2023 | 19.38 | 19.58 | 18.98 | 19.51 | 19.51 | 1,249,500 |
Dec 20, 2023 | 19.24 | 20.00 | 18.94 | 18.99 | 18.99 | 2,322,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |