Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2024 | 22.69 | 22.76 | 22.20 | 22.39 | 22.39 | 581,594 |
May 15, 2024 | 22.41 | 22.76 | 22.35 | 22.41 | 22.41 | 620,200 |
May 14, 2024 | 22.00 | 22.23 | 21.83 | 21.98 | 21.98 | 593,000 |
May 13, 2024 | 21.56 | 21.80 | 21.54 | 21.66 | 21.66 | 243,100 |
May 10, 2024 | 21.88 | 22.04 | 21.60 | 21.72 | 21.72 | 472,100 |
May 09, 2024 | 20.72 | 21.02 | 20.69 | 20.88 | 20.88 | 371,800 |
May 08, 2024 | 20.64 | 20.91 | 20.59 | 20.68 | 20.68 | 287,800 |
May 07, 2024 | 19.87 | 20.66 | 19.69 | 20.11 | 20.11 | 842,600 |
May 06, 2024 | 21.30 | 21.46 | 21.21 | 21.42 | 21.42 | 246,200 |
May 03, 2024 | 21.46 | 21.57 | 20.97 | 20.97 | 20.97 | 494,700 |
May 02, 2024 | 21.52 | 21.67 | 21.38 | 21.66 | 21.66 | 242,400 |
May 01, 2024 | 20.92 | 21.43 | 20.81 | 21.22 | 21.22 | 325,400 |
Apr 30, 2024 | 20.91 | 21.21 | 20.87 | 21.04 | 21.04 | 293,800 |
Apr 29, 2024 | 20.41 | 20.81 | 20.41 | 20.71 | 20.71 | 368,900 |
Apr 26, 2024 | 20.09 | 20.15 | 19.91 | 20.10 | 20.10 | 306,900 |
Apr 25, 2024 | 20.36 | 20.39 | 20.18 | 20.21 | 20.21 | 392,400 |
Apr 24, 2024 | 20.98 | 21.00 | 20.69 | 20.76 | 20.76 | 396,300 |
Apr 23, 2024 | 20.97 | 21.50 | 20.90 | 21.48 | 21.48 | 773,000 |
Apr 22, 2024 | 20.66 | 20.84 | 20.46 | 20.55 | 20.55 | 604,100 |
Apr 19, 2024 | 19.23 | 19.60 | 19.23 | 19.54 | 19.54 | 458,600 |
Apr 18, 2024 | 19.04 | 19.41 | 19.03 | 19.39 | 19.39 | 625,100 |
Apr 17, 2024 | 18.96 | 19.04 | 18.81 | 18.97 | 18.97 | 278,300 |
Apr 16, 2024 | 18.63 | 18.67 | 18.48 | 18.60 | 18.60 | 347,400 |
Apr 15, 2024 | 18.86 | 18.88 | 18.67 | 18.77 | 18.77 | 516,100 |
Apr 12, 2024 | 18.89 | 18.94 | 18.32 | 18.39 | 18.39 | 442,500 |
Apr 11, 2024 | 19.15 | 19.20 | 18.79 | 18.93 | 18.93 | 288,300 |
Apr 10, 2024 | 19.18 | 19.24 | 18.98 | 19.08 | 19.08 | 283,600 |
Apr 09, 2024 | 19.07 | 19.24 | 19.02 | 19.24 | 19.24 | 216,100 |
Apr 08, 2024 | 18.79 | 19.11 | 18.78 | 18.90 | 18.90 | 354,300 |
Apr 05, 2024 | 18.73 | 18.78 | 18.62 | 18.75 | 18.75 | 183,200 |
Apr 04, 2024 | 19.14 | 19.21 | 18.73 | 18.73 | 18.73 | 217,400 |
Apr 03, 2024 | 18.68 | 18.85 | 18.58 | 18.83 | 18.83 | 200,100 |
Apr 02, 2024 | 18.74 | 18.86 | 18.64 | 18.77 | 18.77 | 369,000 |
Apr 01, 2024 | 19.33 | 19.33 | 19.00 | 19.09 | 19.09 | 247,800 |
Mar 28, 2024 | 19.36 | 19.44 | 19.24 | 19.28 | 19.28 | 204,400 |
Mar 27, 2024 | 18.99 | 19.38 | 18.99 | 19.36 | 19.36 | 300,200 |
Mar 26, 2024 | 18.89 | 18.98 | 18.81 | 18.91 | 18.91 | 217,100 |
Mar 25, 2024 | 18.93 | 19.09 | 18.91 | 18.92 | 18.92 | 276,100 |
Mar 22, 2024 | 19.11 | 19.11 | 18.74 | 18.74 | 18.74 | 346,800 |
Mar 21, 2024 | 19.35 | 19.38 | 19.05 | 19.06 | 19.06 | 578,700 |
Mar 20, 2024 | 19.42 | 19.70 | 19.29 | 19.66 | 19.66 | 286,200 |
Mar 19, 2024 | 19.37 | 19.56 | 19.35 | 19.53 | 19.53 | 319,500 |
Mar 18, 2024 | 19.08 | 19.11 | 18.92 | 19.03 | 19.03 | 396,500 |
Mar 15, 2024 | 19.26 | 19.31 | 18.82 | 19.04 | 19.04 | 1,666,100 |
Mar 14, 2024 | 20.09 | 20.09 | 19.51 | 19.63 | 19.63 | 460,200 |
Mar 13, 2024 | 20.13 | 20.24 | 20.00 | 20.08 | 20.08 | 585,300 |
Mar 12, 2024 | 20.07 | 20.20 | 19.91 | 20.13 | 20.13 | 430,900 |
Mar 11, 2024 | 20.07 | 20.27 | 20.01 | 20.07 | 20.07 | 614,300 |
Mar 08, 2024 | 20.47 | 20.50 | 20.27 | 20.35 | 20.35 | 384,400 |
Mar 07, 2024 | 20.49 | 20.69 | 20.49 | 20.65 | 20.65 | 398,200 |
Mar 06, 2024 | 20.38 | 20.48 | 19.95 | 20.05 | 20.05 | 1,620,900 |
Mar 05, 2024 | 20.45 | 21.09 | 20.34 | 20.76 | 20.76 | 1,159,200 |
Mar 04, 2024 | 18.65 | 18.87 | 18.58 | 18.67 | 18.67 | 605,800 |
Mar 01, 2024 | 19.23 | 19.45 | 19.02 | 19.36 | 19.36 | 394,200 |
Feb 29, 2024 | 19.38 | 19.38 | 19.01 | 19.21 | 19.21 | 346,500 |
Feb 28, 2024 | 19.46 | 19.52 | 19.24 | 19.31 | 19.31 | 236,800 |
Feb 27, 2024 | 19.69 | 19.73 | 19.54 | 19.62 | 19.62 | 412,300 |
Feb 26, 2024 | 19.82 | 19.89 | 19.66 | 19.69 | 19.69 | 323,400 |
Feb 23, 2024 | 19.33 | 19.38 | 19.22 | 19.37 | 19.37 | 408,000 |
Feb 22, 2024 | 19.44 | 19.57 | 19.34 | 19.56 | 19.56 | 553,300 |
Feb 21, 2024 | 19.39 | 19.51 | 19.11 | 19.32 | 19.32 | 909,900 |
Feb 20, 2024 | 20.36 | 20.67 | 19.85 | 20.62 | 20.62 | 747,400 |
Feb 16, 2024 | 20.93 | 21.20 | 20.82 | 21.11 | 21.11 | 576,600 |
Feb 15, 2024 | 20.93 | 21.09 | 20.84 | 21.04 | 21.04 | 1,022,000 |
Feb 14, 2024 | 21.32 | 21.48 | 20.97 | 21.20 | 21.20 | 642,400 |
Feb 13, 2024 | 19.93 | 20.21 | 19.82 | 20.13 | 20.13 | 455,400 |
Feb 12, 2024 | 19.60 | 20.17 | 19.60 | 20.00 | 20.00 | 395,600 |
Feb 09, 2024 | 19.49 | 19.59 | 19.30 | 19.54 | 19.54 | 295,300 |
Feb 08, 2024 | 19.63 | 19.72 | 19.48 | 19.71 | 19.71 | 190,500 |
Feb 07, 2024 | 19.78 | 19.84 | 19.63 | 19.69 | 19.69 | 213,600 |
Feb 06, 2024 | 19.52 | 19.91 | 19.52 | 19.86 | 19.86 | 210,200 |
Feb 05, 2024 | 19.35 | 19.48 | 19.25 | 19.40 | 19.40 | 396,800 |
Feb 02, 2024 | 19.57 | 19.57 | 19.18 | 19.32 | 19.32 | 217,000 |
Feb 01, 2024 | 19.41 | 19.69 | 19.34 | 19.67 | 19.67 | 202,000 |
Jan 31, 2024 | 19.49 | 19.65 | 19.28 | 19.30 | 19.30 | 329,000 |
Jan 30, 2024 | 19.45 | 19.60 | 19.40 | 19.43 | 19.43 | 325,500 |
Jan 29, 2024 | 19.84 | 20.09 | 19.76 | 20.08 | 20.08 | 405,400 |
Jan 26, 2024 | 19.91 | 20.10 | 19.86 | 20.07 | 20.07 | 349,300 |
Jan 25, 2024 | 19.87 | 19.88 | 19.56 | 19.86 | 19.86 | 379,300 |
Jan 24, 2024 | 20.29 | 20.33 | 19.90 | 19.94 | 19.94 | 472,400 |
Jan 23, 2024 | 19.62 | 19.66 | 19.50 | 19.55 | 19.55 | 226,100 |
Jan 22, 2024 | 19.59 | 19.88 | 19.58 | 19.70 | 19.70 | 389,700 |
Jan 19, 2024 | 19.33 | 19.56 | 19.26 | 19.55 | 19.55 | 249,400 |
Jan 18, 2024 | 19.24 | 19.41 | 19.16 | 19.38 | 19.38 | 302,700 |
Jan 17, 2024 | 19.15 | 19.21 | 18.95 | 19.10 | 19.10 | 569,700 |
Jan 16, 2024 | 19.77 | 19.82 | 19.57 | 19.62 | 19.62 | 267,800 |
Jan 12, 2024 | 20.16 | 20.27 | 20.02 | 20.09 | 20.09 | 310,200 |
Jan 11, 2024 | 20.47 | 20.55 | 20.10 | 20.25 | 20.25 | 444,300 |
Jan 10, 2024 | 20.23 | 20.33 | 20.09 | 20.24 | 20.24 | 304,700 |
Jan 09, 2024 | 20.37 | 20.46 | 20.26 | 20.27 | 20.27 | 618,500 |
Jan 08, 2024 | 20.40 | 20.74 | 20.40 | 20.66 | 20.66 | 601,500 |
Jan 05, 2024 | 20.51 | 20.74 | 20.40 | 20.57 | 20.57 | 343,000 |
Jan 04, 2024 | 20.97 | 21.01 | 20.86 | 20.86 | 20.86 | 195,600 |
Jan 03, 2024 | 20.52 | 20.79 | 20.52 | 20.57 | 20.57 | 383,400 |
Jan 02, 2024 | 20.95 | 21.35 | 20.92 | 21.25 | 21.25 | 292,800 |
Dec 29, 2023 | 20.85 | 21.05 | 20.81 | 20.83 | 20.83 | 165,400 |
Dec 28, 2023 | 20.97 | 21.10 | 20.87 | 20.93 | 20.93 | 146,400 |
Dec 27, 2023 | 21.05 | 21.13 | 20.95 | 21.04 | 21.04 | 194,700 |
Dec 26, 2023 | 20.98 | 21.13 | 20.85 | 21.13 | 21.13 | 169,600 |
Dec 22, 2023 | 20.94 | 21.12 | 20.82 | 20.89 | 20.89 | 190,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |