Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 21.31 | 21.81 | 21.31 | 21.70 | 21.70 | 602,459 |
May 20, 2024 | 20.65 | 21.59 | 20.65 | 21.49 | 21.49 | 722,900 |
May 17, 2024 | 20.76 | 21.07 | 20.59 | 20.70 | 20.70 | 642,000 |
May 16, 2024 | 20.21 | 20.88 | 20.21 | 20.84 | 20.84 | 927,200 |
May 15, 2024 | 20.33 | 20.40 | 19.77 | 20.19 | 20.19 | 1,402,700 |
May 14, 2024 | 20.55 | 20.59 | 19.94 | 20.02 | 20.02 | 591,000 |
May 13, 2024 | 20.41 | 20.53 | 20.10 | 20.20 | 20.20 | 505,700 |
May 10, 2024 | 20.35 | 20.43 | 20.01 | 20.24 | 20.24 | 499,500 |
May 09, 2024 | 20.06 | 20.48 | 20.06 | 20.16 | 20.16 | 459,900 |
May 08, 2024 | 19.97 | 20.14 | 19.95 | 20.00 | 20.00 | 669,300 |
May 07, 2024 | 20.44 | 20.67 | 20.25 | 20.27 | 20.27 | 487,400 |
May 06, 2024 | 20.47 | 20.82 | 20.44 | 20.46 | 20.46 | 593,000 |
May 03, 2024 | 20.30 | 20.45 | 20.05 | 20.21 | 20.21 | 606,400 |
May 02, 2024 | 19.84 | 20.08 | 19.73 | 19.98 | 19.98 | 850,100 |
May 01, 2024 | 19.86 | 20.33 | 19.69 | 19.74 | 19.74 | 1,048,000 |
Apr 30, 2024 | 20.35 | 20.45 | 19.65 | 19.69 | 19.69 | 883,200 |
Apr 29, 2024 | 20.83 | 21.05 | 20.55 | 20.70 | 20.70 | 680,600 |
Apr 26, 2024 | 20.27 | 20.77 | 20.25 | 20.70 | 20.70 | 910,400 |
Apr 25, 2024 | 19.86 | 20.61 | 19.45 | 20.37 | 20.37 | 1,679,800 |
Apr 24, 2024 | 21.20 | 21.21 | 19.86 | 19.99 | 19.99 | 2,506,400 |
Apr 23, 2024 | 20.88 | 21.33 | 20.82 | 21.33 | 21.33 | 1,251,800 |
Apr 22, 2024 | 20.96 | 21.38 | 20.75 | 21.13 | 21.13 | 1,909,600 |
Apr 19, 2024 | 20.55 | 21.10 | 20.55 | 20.72 | 20.72 | 847,500 |
Apr 18, 2024 | 20.84 | 21.34 | 20.59 | 20.61 | 20.61 | 1,267,900 |
Apr 17, 2024 | 21.31 | 21.34 | 20.70 | 20.73 | 20.73 | 646,400 |
Apr 16, 2024 | 20.72 | 21.26 | 20.52 | 20.98 | 20.98 | 940,000 |
Apr 15, 2024 | 21.50 | 21.69 | 20.89 | 21.01 | 21.01 | 740,600 |
Apr 12, 2024 | 21.55 | 21.69 | 21.00 | 21.15 | 21.15 | 900,300 |
Apr 11, 2024 | 21.94 | 22.02 | 21.62 | 21.67 | 21.67 | 554,100 |
Apr 10, 2024 | 22.07 | 22.31 | 21.44 | 21.80 | 21.80 | 959,200 |
Apr 09, 2024 | 22.74 | 22.91 | 22.35 | 22.41 | 22.41 | 697,400 |
Apr 08, 2024 | 22.73 | 22.87 | 22.44 | 22.49 | 22.49 | 571,800 |
Apr 05, 2024 | 22.39 | 22.63 | 22.17 | 22.43 | 22.43 | 754,000 |
Apr 04, 2024 | 23.08 | 23.20 | 22.39 | 22.41 | 22.41 | 578,300 |
Apr 03, 2024 | 22.44 | 23.13 | 22.44 | 22.88 | 22.88 | 867,200 |
Apr 02, 2024 | 22.17 | 22.54 | 22.07 | 22.48 | 22.48 | 858,800 |
Apr 01, 2024 | 22.26 | 22.45 | 22.12 | 22.28 | 22.28 | 627,100 |
Mar 28, 2024 | 21.76 | 22.17 | 21.73 | 22.11 | 22.11 | 587,300 |
Mar 27, 2024 | 21.12 | 21.83 | 21.09 | 21.73 | 21.73 | 752,100 |
Mar 26, 2024 | 21.45 | 21.45 | 20.90 | 20.91 | 20.91 | 907,900 |
Mar 25, 2024 | 21.00 | 21.37 | 21.00 | 21.31 | 21.31 | 445,600 |
Mar 22, 2024 | 20.83 | 21.08 | 20.79 | 20.91 | 20.91 | 336,900 |
Mar 21, 2024 | 21.09 | 21.15 | 20.82 | 20.98 | 20.98 | 694,300 |
Mar 20, 2024 | 20.16 | 21.10 | 20.10 | 21.00 | 21.00 | 587,200 |
Mar 19, 2024 | 19.85 | 20.32 | 19.75 | 20.12 | 20.12 | 1,130,400 |
Mar 18, 2024 | 19.92 | 20.18 | 19.81 | 19.89 | 19.89 | 534,200 |
Mar 15, 2024 | 19.76 | 20.03 | 19.67 | 19.81 | 19.81 | 729,600 |
Mar 14, 2024 | 20.13 | 20.17 | 19.59 | 19.82 | 19.82 | 527,000 |
Mar 13, 2024 | 20.12 | 20.42 | 20.12 | 20.25 | 20.25 | 454,700 |
Mar 12, 2024 | 20.20 | 20.23 | 19.81 | 20.15 | 20.15 | 358,900 |
Mar 11, 2024 | 19.95 | 20.18 | 19.81 | 20.18 | 20.18 | 689,600 |
Mar 08, 2024 | 19.63 | 20.55 | 19.63 | 20.08 | 20.08 | 888,400 |
Mar 07, 2024 | 19.53 | 20.04 | 19.53 | 20.03 | 20.03 | 887,600 |
Mar 06, 2024 | 19.48 | 19.55 | 19.25 | 19.41 | 19.41 | 641,700 |
Mar 05, 2024 | 19.24 | 19.50 | 19.12 | 19.13 | 19.13 | 497,000 |
Mar 04, 2024 | 19.32 | 19.54 | 19.32 | 19.40 | 19.40 | 367,400 |
Mar 01, 2024 | 19.49 | 19.58 | 19.24 | 19.43 | 19.43 | 611,900 |
Feb 29, 2024 | 19.15 | 19.60 | 18.91 | 19.39 | 19.39 | 1,176,600 |
Feb 28, 2024 | 18.85 | 19.26 | 18.73 | 18.78 | 18.78 | 765,300 |
Feb 27, 2024 | 19.46 | 19.55 | 19.02 | 19.04 | 19.04 | 578,200 |
Feb 26, 2024 | 18.79 | 19.75 | 18.79 | 19.38 | 19.38 | 866,700 |
Feb 23, 2024 | 19.60 | 19.87 | 19.18 | 19.59 | 19.59 | 1,171,300 |
Feb 22, 2024 | 19.37 | 19.77 | 19.25 | 19.61 | 19.61 | 1,200,900 |
Feb 21, 2024 | 20.34 | 20.79 | 19.20 | 19.49 | 19.49 | 1,996,500 |
Feb 20, 2024 | 18.75 | 18.77 | 18.44 | 18.57 | 18.57 | 889,600 |
Feb 16, 2024 | 19.09 | 19.35 | 18.94 | 19.13 | 19.13 | 678,600 |
Feb 15, 2024 | 18.89 | 19.27 | 18.89 | 19.22 | 19.22 | 642,500 |
Feb 14, 2024 | 18.68 | 18.87 | 18.45 | 18.66 | 18.66 | 644,700 |
Feb 13, 2024 | 18.45 | 18.78 | 18.11 | 18.35 | 18.35 | 772,400 |
Feb 12, 2024 | 18.86 | 19.36 | 18.83 | 19.25 | 19.25 | 894,600 |
Feb 09, 2024 | 19.14 | 19.20 | 18.78 | 18.79 | 18.79 | 610,900 |
Feb 08, 2024 | 18.79 | 19.38 | 18.65 | 19.16 | 19.16 | 797,100 |
Feb 07, 2024 | 19.05 | 19.05 | 18.76 | 18.87 | 18.87 | 465,500 |
Feb 06, 2024 | 18.80 | 19.01 | 18.67 | 18.99 | 18.99 | 484,200 |
Feb 05, 2024 | 18.86 | 18.91 | 18.56 | 18.83 | 18.83 | 444,900 |
Feb 02, 2024 | 18.85 | 19.33 | 18.74 | 19.24 | 19.24 | 454,100 |
Feb 01, 2024 | 18.94 | 19.26 | 18.81 | 19.26 | 19.26 | 419,600 |
Jan 31, 2024 | 19.18 | 19.43 | 18.75 | 18.75 | 18.75 | 421,800 |
Jan 30, 2024 | 19.29 | 19.40 | 19.11 | 19.26 | 19.26 | 322,400 |
Jan 29, 2024 | 19.12 | 19.52 | 18.99 | 19.51 | 19.51 | 516,900 |
Jan 26, 2024 | 19.26 | 19.38 | 19.10 | 19.24 | 19.24 | 264,100 |
Jan 25, 2024 | 19.16 | 19.23 | 18.68 | 19.09 | 19.09 | 484,800 |
Jan 24, 2024 | 19.33 | 19.38 | 18.76 | 18.81 | 18.81 | 688,300 |
Jan 23, 2024 | 19.43 | 19.52 | 18.91 | 19.00 | 19.00 | 694,700 |
Jan 22, 2024 | 18.67 | 19.13 | 18.58 | 18.85 | 18.85 | 876,800 |
Jan 19, 2024 | 18.08 | 18.64 | 17.81 | 18.61 | 18.61 | 904,900 |
Jan 18, 2024 | 18.26 | 18.26 | 17.82 | 18.00 | 18.00 | 746,300 |
Jan 17, 2024 | 17.68 | 18.15 | 17.57 | 18.05 | 18.05 | 992,400 |
Jan 16, 2024 | 18.29 | 18.33 | 18.04 | 18.12 | 18.12 | 546,600 |
Jan 12, 2024 | 18.46 | 18.52 | 18.16 | 18.24 | 18.24 | 460,000 |
Jan 11, 2024 | 18.33 | 18.33 | 17.89 | 18.13 | 18.13 | 765,700 |
Jan 10, 2024 | 18.47 | 18.57 | 18.24 | 18.32 | 18.32 | 723,500 |
Jan 09, 2024 | 18.31 | 18.80 | 18.28 | 18.55 | 18.55 | 1,034,800 |
Jan 08, 2024 | 18.47 | 18.78 | 18.33 | 18.63 | 18.63 | 738,400 |
Jan 05, 2024 | 18.55 | 19.01 | 18.52 | 18.56 | 18.56 | 514,200 |
Jan 04, 2024 | 18.93 | 18.98 | 18.72 | 18.77 | 18.77 | 521,600 |
Jan 03, 2024 | 19.42 | 19.42 | 18.74 | 18.80 | 18.80 | 592,200 |
Jan 02, 2024 | 19.52 | 19.92 | 19.41 | 19.59 | 19.59 | 539,700 |
Dec 29, 2023 | 20.23 | 20.38 | 19.95 | 19.96 | 19.96 | 497,000 |
Dec 28, 2023 | 20.28 | 20.55 | 20.28 | 20.39 | 20.39 | 301,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |