Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 22.82 | 22.96 | 22.72 | 22.94 | 22.94 | 141,742 |
May 17, 2024 | 22.42 | 22.82 | 22.32 | 22.82 | 22.82 | 231,167 |
May 16, 2024 | 22.54 | 22.66 | 21.98 | 22.42 | 22.42 | 319,288 |
May 15, 2024 | 22.52 | 22.68 | 22.36 | 22.46 | 22.46 | 263,372 |
May 14, 2024 | 22.36 | 22.62 | 22.28 | 22.44 | 22.44 | 513,305 |
May 13, 2024 | 22.36 | 22.58 | 22.22 | 22.42 | 22.42 | 488,730 |
May 10, 2024 | 22.18 | 22.38 | 22.16 | 22.28 | 22.28 | 152,765 |
May 09, 2024 | 22.32 | 22.44 | 22.14 | 22.16 | 22.16 | 102,183 |
May 08, 2024 | 22.40 | 22.72 | 22.24 | 22.34 | 22.34 | 245,433 |
May 07, 2024 | 22.00 | 22.50 | 21.80 | 22.50 | 22.50 | 549,042 |
May 06, 2024 | 21.52 | 21.78 | 21.46 | 21.68 | 21.68 | 109,376 |
May 03, 2024 | 21.16 | 21.80 | 21.16 | 21.52 | 21.52 | 237,104 |
May 02, 2024 | 21.08 | 21.26 | 21.00 | 21.12 | 21.12 | 153,847 |
Apr 30, 2024 | 21.30 | 21.30 | 21.04 | 21.12 | 21.12 | 249,018 |
Apr 29, 2024 | 21.42 | 21.72 | 21.32 | 21.32 | 21.32 | 208,472 |
Apr 26, 2024 | 21.52 | 21.58 | 21.32 | 21.44 | 21.44 | 228,738 |
Apr 25, 2024 | 21.40 | 21.58 | 21.24 | 21.44 | 21.44 | 288,683 |
Apr 24, 2024 | 21.58 | 21.82 | 21.48 | 21.48 | 21.48 | 286,233 |
Apr 23, 2024 | 21.44 | 21.64 | 21.32 | 21.52 | 21.52 | 184,145 |
Apr 22, 2024 | 21.20 | 21.62 | 21.14 | 21.46 | 21.46 | 392,525 |
Apr 19, 2024 | 20.92 | 21.12 | 20.82 | 21.02 | 21.02 | 335,384 |
Apr 18, 2024 | 20.70 | 21.22 | 20.62 | 21.18 | 21.18 | 338,301 |
Apr 17, 2024 | 20.12 | 20.52 | 20.12 | 20.50 | 20.50 | 193,645 |
Apr 16, 2024 | 19.87 | 20.26 | 19.80 | 20.18 | 20.18 | 178,272 |
Apr 15, 2024 | 20.14 | 20.44 | 20.14 | 20.24 | 20.24 | 223,333 |
Apr 12, 2024 | 20.64 | 20.82 | 19.99 | 20.14 | 20.14 | 234,570 |
Apr 11, 2024 | 20.70 | 20.78 | 20.34 | 20.48 | 20.48 | 196,977 |
Apr 10, 2024 | 20.84 | 20.96 | 20.54 | 20.74 | 20.74 | 234,789 |
Apr 09, 2024 | 21.16 | 21.16 | 20.70 | 20.80 | 20.80 | 183,319 |
Apr 08, 2024 | 21.00 | 21.30 | 20.98 | 21.24 | 21.24 | 176,346 |
Apr 05, 2024 | 21.08 | 21.12 | 20.94 | 21.02 | 21.02 | 398,028 |
Apr 04, 2024 | 21.46 | 21.56 | 20.98 | 21.30 | 21.30 | 312,563 |
Apr 03, 2024 | 21.20 | 21.52 | 21.20 | 21.52 | 21.52 | 223,674 |
Apr 02, 2024 | 20.98 | 21.48 | 20.96 | 21.20 | 21.20 | 334,518 |
Mar 28, 2024 | 20.94 | 21.16 | 20.78 | 21.06 | 21.06 | 399,828 |
Mar 27, 2024 | 20.44 | 20.70 | 20.42 | 20.64 | 20.64 | 201,211 |
Mar 26, 2024 | 20.20 | 20.42 | 20.14 | 20.40 | 20.40 | 250,707 |
Mar 25, 2024 | 19.78 | 20.22 | 19.70 | 20.22 | 20.22 | 306,970 |
Mar 22, 2024 | 19.71 | 19.84 | 19.66 | 19.82 | 19.82 | 200,933 |
Mar 21, 2024 | 19.70 | 19.82 | 19.52 | 19.81 | 19.81 | 244,987 |
Mar 20, 2024 | 19.72 | 19.83 | 19.49 | 19.49 | 19.49 | 461,983 |
Mar 19, 2024 | 19.70 | 19.99 | 19.64 | 19.96 | 19.96 | 297,920 |
Mar 18, 2024 | 20.24 | 20.24 | 19.89 | 19.89 | 19.89 | 276,068 |
Mar 15, 2024 | 20.26 | 20.40 | 20.18 | 20.28 | 20.28 | 949,537 |
Mar 14, 2024 | 20.42 | 20.48 | 20.20 | 20.26 | 20.26 | 341,672 |
Mar 13, 2024 | 20.30 | 20.40 | 20.14 | 20.38 | 20.38 | 350,809 |
Mar 12, 2024 | 20.26 | 20.44 | 19.98 | 20.34 | 20.34 | 299,417 |
Mar 11, 2024 | 20.14 | 20.24 | 19.92 | 20.18 | 20.18 | 555,177 |
Mar 08, 2024 | 20.64 | 20.70 | 20.02 | 20.40 | 20.40 | 563,300 |
Mar 07, 2024 | 20.98 | 21.28 | 20.34 | 20.72 | 20.72 | 471,943 |
Mar 06, 2024 | 20.88 | 21.06 | 20.84 | 20.90 | 20.90 | 326,494 |
Mar 05, 2024 | 21.20 | 21.20 | 20.86 | 20.86 | 20.86 | 268,453 |
Mar 04, 2024 | 21.10 | 21.30 | 21.08 | 21.26 | 21.26 | 197,782 |
Mar 01, 2024 | 21.10 | 21.16 | 20.92 | 21.10 | 21.10 | 142,235 |
Feb 29, 2024 | 20.94 | 21.10 | 20.88 | 21.10 | 21.10 | 319,106 |
Feb 28, 2024 | 21.06 | 21.20 | 20.96 | 20.96 | 20.96 | 231,318 |
Feb 27, 2024 | 21.14 | 21.22 | 21.02 | 21.14 | 21.14 | 243,379 |
Feb 26, 2024 | 21.42 | 21.54 | 21.12 | 21.18 | 21.18 | 228,814 |
Feb 23, 2024 | 21.26 | 21.46 | 21.10 | 21.44 | 21.44 | 180,123 |
Feb 22, 2024 | 21.40 | 21.46 | 21.10 | 21.26 | 21.26 | 223,419 |
Feb 21, 2024 | 21.04 | 21.26 | 21.02 | 21.20 | 21.20 | 241,589 |
Feb 20, 2024 | 20.84 | 20.90 | 20.60 | 20.86 | 20.86 | 158,279 |
Feb 19, 2024 | 20.52 | 20.88 | 20.46 | 20.88 | 20.88 | 196,468 |
Feb 16, 2024 | 21.06 | 21.14 | 20.74 | 20.82 | 20.82 | 380,098 |
Feb 15, 2024 | 21.22 | 21.38 | 20.86 | 20.98 | 20.98 | 258,952 |
Feb 14, 2024 | 20.62 | 20.82 | 20.60 | 20.76 | 20.76 | 129,030 |
Feb 13, 2024 | 21.00 | 21.00 | 20.38 | 20.66 | 20.66 | 206,673 |
Feb 12, 2024 | 20.96 | 21.14 | 20.84 | 21.00 | 21.00 | 198,412 |
Feb 09, 2024 | 20.64 | 20.94 | 20.56 | 20.94 | 20.94 | 154,531 |
Feb 08, 2024 | 20.48 | 20.72 | 20.42 | 20.64 | 20.64 | 209,688 |
Feb 07, 2024 | 20.42 | 20.46 | 20.26 | 20.44 | 20.44 | 239,030 |
Feb 06, 2024 | 20.16 | 20.40 | 20.00 | 20.40 | 20.40 | 336,579 |
Feb 05, 2024 | 20.56 | 20.64 | 20.00 | 20.10 | 20.10 | 397,264 |
Feb 02, 2024 | 20.50 | 20.80 | 20.42 | 20.54 | 20.54 | 276,107 |
Feb 01, 2024 | 20.32 | 20.62 | 20.30 | 20.38 | 20.38 | 297,253 |
Jan 31, 2024 | 20.74 | 21.12 | 20.34 | 20.42 | 20.42 | 524,668 |
Jan 30, 2024 | 20.24 | 20.36 | 20.08 | 20.36 | 20.36 | 285,301 |
Jan 29, 2024 | 20.42 | 20.42 | 20.00 | 20.20 | 20.20 | 257,712 |
Jan 26, 2024 | 20.12 | 20.46 | 20.02 | 20.38 | 20.38 | 336,599 |
Jan 25, 2024 | 20.10 | 20.24 | 19.97 | 20.08 | 20.08 | 237,328 |
Jan 24, 2024 | 19.80 | 20.20 | 19.74 | 20.20 | 20.20 | 405,538 |
Jan 23, 2024 | 19.76 | 19.89 | 19.60 | 19.70 | 19.70 | 312,230 |
Jan 22, 2024 | 19.65 | 19.93 | 19.65 | 19.66 | 19.66 | 339,156 |
Jan 19, 2024 | 19.65 | 19.77 | 19.50 | 19.50 | 19.50 | 281,608 |
Jan 18, 2024 | 19.40 | 19.61 | 19.26 | 19.51 | 19.51 | 171,837 |
Jan 17, 2024 | 19.31 | 19.40 | 19.09 | 19.38 | 19.38 | 170,784 |
Jan 16, 2024 | 19.58 | 19.65 | 19.49 | 19.56 | 19.56 | 284,740 |
Jan 15, 2024 | 19.62 | 19.68 | 19.58 | 19.68 | 19.68 | 189,108 |
Jan 12, 2024 | 19.05 | 19.53 | 19.05 | 19.51 | 19.51 | 337,302 |
Jan 11, 2024 | 18.74 | 19.17 | 18.74 | 18.92 | 18.92 | 262,017 |
Jan 10, 2024 | 18.52 | 18.86 | 18.52 | 18.66 | 18.66 | 345,739 |
Jan 09, 2024 | 18.76 | 18.76 | 18.47 | 18.59 | 18.59 | 177,709 |
Jan 08, 2024 | 18.53 | 18.75 | 18.44 | 18.75 | 18.75 | 165,439 |
Jan 05, 2024 | 18.40 | 18.66 | 18.25 | 18.57 | 18.57 | 152,131 |
Jan 04, 2024 | 18.53 | 18.60 | 18.38 | 18.55 | 18.55 | 138,222 |
Jan 03, 2024 | 18.66 | 18.71 | 18.08 | 18.23 | 18.23 | 240,929 |
Jan 02, 2024 | 18.90 | 19.18 | 18.67 | 18.71 | 18.71 | 183,637 |
Dec 29, 2023 | 18.82 | 19.05 | 18.79 | 18.89 | 18.89 | 119,996 |
Dec 28, 2023 | 18.96 | 18.96 | 18.73 | 18.79 | 18.79 | 137,762 |
Dec 27, 2023 | 18.97 | 19.07 | 18.82 | 18.88 | 18.88 | 139,068 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |