Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 25.08 | 25.58 | 25.05 | 25.51 | 25.51 | 45,931 |
May 17, 2024 | 24.33 | 24.68 | 24.31 | 24.52 | 24.52 | 45,265 |
May 16, 2024 | 24.19 | 24.42 | 24.09 | 24.14 | 24.14 | 44,848 |
May 15, 2024 | 24.37 | 24.63 | 24.04 | 24.22 | 24.22 | 160,751 |
May 14, 2024 | 24.17 | 24.53 | 24.03 | 24.24 | 24.24 | 46,200 |
May 13, 2024 | 24.30 | 24.40 | 23.96 | 24.32 | 24.32 | 27,465 |
May 10, 2024 | 24.43 | 24.61 | 23.90 | 24.10 | 24.10 | 26,607 |
May 09, 2024 | 24.30 | 24.30 | 23.99 | 24.15 | 24.15 | 95,228 |
May 08, 2024 | 23.67 | 24.40 | 23.67 | 24.10 | 24.10 | 76,483 |
May 07, 2024 | 23.50 | 23.91 | 23.36 | 23.91 | 23.91 | 53,316 |
May 06, 2024 | 23.01 | 23.58 | 22.96 | 23.56 | 23.56 | 121,919 |
May 03, 2024 | 22.45 | 22.72 | 22.45 | 22.91 | 22.91 | 2,981 |
May 02, 2024 | 21.88 | 22.31 | 21.88 | 22.30 | 22.30 | 40,945 |
May 01, 2024 | 21.69 | 21.92 | 21.55 | 21.79 | 21.79 | 25,888 |
Apr 30, 2024 | 22.03 | 22.08 | 21.73 | 21.79 | 21.79 | 23,762 |
Apr 29, 2024 | 22.15 | 22.15 | 21.92 | 22.11 | 22.11 | 57,326 |
Apr 26, 2024 | 22.11 | 22.22 | 21.87 | 22.19 | 22.19 | 47,730 |
Apr 25, 2024 | 21.77 | 22.35 | 21.63 | 22.31 | 22.31 | 69,318 |
Apr 24, 2024 | 22.81 | 22.81 | 21.81 | 21.95 | 21.95 | 80,247 |
Apr 23, 2024 | 22.08 | 22.88 | 22.08 | 22.80 | 22.80 | 125,391 |
Apr 22, 2024 | 21.78 | 22.07 | 21.44 | 21.93 | 21.93 | 164,346 |
Apr 19, 2024 | 22.49 | 22.88 | 21.86 | 21.98 | 21.98 | 316,417 |
Apr 18, 2024 | 24.26 | 24.48 | 23.96 | 24.18 | 24.18 | 197,250 |
Apr 17, 2024 | 24.64 | 24.64 | 24.07 | 24.29 | 24.29 | 83,159 |
Apr 16, 2024 | 24.14 | 24.61 | 24.07 | 24.44 | 24.44 | 119,235 |
Apr 15, 2024 | 24.86 | 24.89 | 23.92 | 23.98 | 23.98 | 122,637 |
Apr 12, 2024 | 24.88 | 25.01 | 24.49 | 24.61 | 24.61 | 43,047 |
Apr 11, 2024 | 24.71 | 24.97 | 24.42 | 24.88 | 24.88 | 23,587 |
Apr 10, 2024 | 24.20 | 24.49 | 24.08 | 24.49 | 24.49 | 55,531 |
Apr 09, 2024 | 24.94 | 24.94 | 24.37 | 24.44 | 24.44 | 59,248 |
Apr 08, 2024 | 25.18 | 25.21 | 24.86 | 24.87 | 24.87 | 55,038 |
Apr 05, 2024 | 24.77 | 25.22 | 24.68 | 25.16 | 25.16 | 50,699 |
Apr 04, 2024 | 24.97 | 25.22 | 24.40 | 24.40 | 24.40 | 84,838 |
Apr 03, 2024 | 24.18 | 24.91 | 24.18 | 24.91 | 24.91 | 97,492 |
Apr 02, 2024 | 24.20 | 24.29 | 23.98 | 24.29 | 24.29 | 62,021 |
Apr 01, 2024 | 23.97 | 24.33 | 23.97 | 24.33 | 24.33 | 64,903 |
Mar 28, 2024 | 24.31 | 24.31 | 23.82 | 24.05 | 24.05 | 111,357 |
Mar 27, 2024 | 24.84 | 24.84 | 24.20 | 24.27 | 24.27 | 33,831 |
Mar 26, 2024 | 24.84 | 25.10 | 24.52 | 24.92 | 24.92 | 62,824 |
Mar 25, 2024 | 24.91 | 24.94 | 24.75 | 24.84 | 24.84 | 21,707 |
Mar 22, 2024 | 24.76 | 24.89 | 24.62 | 24.87 | 24.87 | 67,521 |
Mar 21, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 100 |
Mar 20, 2024 | 24.51 | 24.90 | 24.50 | 24.82 | 24.82 | 115,408 |
Mar 19, 2024 | 24.44 | 24.58 | 24.08 | 24.58 | 24.58 | 45,896 |
Mar 18, 2024 | 24.23 | 24.83 | 24.17 | 24.44 | 24.44 | 109,890 |
Mar 15, 2024 | 24.35 | 24.50 | 23.93 | 23.97 | 23.97 | 47,538 |
Mar 14, 2024 | 24.28 | 24.54 | 24.05 | 24.29 | 24.29 | 77,942 |
Mar 13, 2024 | 24.32 | 24.32 | 24.05 | 24.14 | 24.14 | 53,499 |
Mar 12, 2024 | 23.80 | 24.34 | 23.63 | 24.21 | 24.21 | 59,306 |
Mar 11, 2024 | 24.18 | 24.19 | 23.78 | 23.81 | 23.81 | 41,961 |
Mar 08, 2024 | 24.07 | 24.36 | 23.80 | 23.97 | 23.97 | 31,671 |
Mar 07, 2024 | 23.78 | 24.16 | 23.72 | 24.12 | 24.12 | 31,997 |
Mar 06, 2024 | 23.80 | 24.07 | 23.53 | 23.68 | 23.68 | 45,192 |
Mar 05, 2024 | 24.16 | 24.16 | 23.47 | 23.69 | 23.69 | 44,374 |
Mar 04, 2024 | 24.65 | 24.72 | 24.37 | 24.40 | 24.40 | 47,079 |
Mar 01, 2024 | 23.89 | 24.57 | 23.84 | 24.55 | 24.55 | 68,052 |
Feb 29, 2024 | 24.00 | 24.02 | 23.59 | 23.87 | 23.87 | 79,982 |
Feb 28, 2024 | 23.68 | 23.69 | 23.43 | 23.63 | 23.63 | 115,352 |
Feb 27, 2024 | 23.55 | 23.96 | 23.50 | 23.85 | 23.85 | 65,044 |
Feb 26, 2024 | 23.04 | 23.37 | 23.04 | 23.29 | 23.29 | 57,836 |
Feb 23, 2024 | 23.15 | 23.45 | 22.98 | 23.14 | 23.14 | 36,561 |
Feb 22, 2024 | 23.00 | 23.39 | 22.99 | 23.33 | 23.33 | 42,358 |
Feb 21, 2024 | 22.80 | 22.80 | 22.49 | 22.72 | 22.72 | 26,009 |
Feb 20, 2024 | 22.93 | 22.93 | 22.61 | 22.73 | 22.73 | 33,669 |
Feb 16, 2024 | 23.63 | 23.63 | 22.90 | 23.12 | 23.12 | 84,231 |
Feb 15, 2024 | 23.20 | 23.51 | 23.03 | 23.51 | 23.51 | 117,247 |
Feb 14, 2024 | 22.45 | 23.04 | 22.39 | 22.97 | 22.97 | 121,693 |
Feb 13, 2024 | 21.91 | 22.15 | 21.80 | 21.97 | 21.97 | 40,734 |
Feb 12, 2024 | 22.26 | 22.51 | 22.07 | 22.07 | 22.07 | 55,412 |
Feb 09, 2024 | 22.36 | 22.36 | 22.14 | 22.26 | 22.26 | 26,173 |
Feb 08, 2024 | 22.17 | 22.35 | 22.03 | 22.14 | 22.14 | 32,375 |
Feb 07, 2024 | 22.15 | 22.50 | 22.01 | 22.18 | 22.18 | 51,571 |
Feb 06, 2024 | 22.43 | 22.43 | 21.98 | 22.03 | 22.03 | 16,110 |
Feb 05, 2024 | 22.23 | 22.78 | 22.11 | 22.26 | 22.26 | 53,171 |
Feb 02, 2024 | 22.52 | 22.52 | 22.31 | 22.41 | 22.41 | 31,187 |
Feb 01, 2024 | 22.54 | 22.64 | 22.38 | 22.51 | 22.51 | 28,419 |
Jan 31, 2024 | 22.20 | 22.67 | 22.20 | 22.36 | 22.36 | 41,797 |
Jan 30, 2024 | 22.57 | 22.57 | 22.25 | 22.31 | 22.31 | 254,793 |
Jan 29, 2024 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 100 |
Jan 26, 2024 | 22.31 | 22.98 | 22.19 | 22.61 | 22.61 | 129,722 |
Jan 25, 2024 | 21.86 | 22.31 | 21.77 | 22.31 | 22.31 | 85,257 |
Jan 24, 2024 | 21.36 | 22.28 | 21.33 | 21.63 | 21.63 | 361,902 |
Jan 23, 2024 | 19.54 | 19.56 | 19.11 | 19.49 | 19.49 | 174,616 |
Jan 22, 2024 | 19.38 | 19.39 | 19.06 | 19.28 | 19.28 | 46,478 |
Jan 19, 2024 | 19.34 | 19.34 | 18.92 | 19.15 | 19.15 | 23,900 |
Jan 18, 2024 | 19.00 | 19.26 | 19.00 | 19.26 | 19.26 | 47,551 |
Jan 17, 2024 | 19.20 | 19.27 | 18.94 | 19.07 | 19.07 | 14,348 |
Jan 16, 2024 | 19.37 | 19.55 | 18.98 | 19.10 | 19.10 | 20,272 |
Jan 15, 2024 | 19.19 | 19.65 | 19.19 | 19.65 | 19.65 | 4,862 |
Jan 12, 2024 | 19.82 | 19.83 | 19.47 | 19.54 | 19.54 | 23,757 |
Jan 11, 2024 | 19.51 | 19.95 | 19.29 | 19.52 | 19.52 | 49,079 |
Jan 10, 2024 | 19.10 | 19.30 | 18.78 | 18.96 | 18.96 | 83,662 |
Jan 09, 2024 | 18.88 | 19.21 | 18.83 | 19.10 | 19.10 | 57,067 |
Jan 08, 2024 | 18.91 | 19.24 | 18.85 | 19.21 | 19.21 | 36,525 |
Jan 05, 2024 | 18.89 | 19.01 | 18.77 | 18.83 | 18.83 | 15,648 |
Jan 04, 2024 | 18.80 | 19.05 | 18.58 | 18.86 | 18.86 | 20,866 |
Jan 03, 2024 | 18.45 | 18.82 | 18.45 | 18.63 | 18.63 | 33,250 |
Jan 02, 2024 | 19.08 | 19.08 | 18.34 | 18.59 | 18.59 | 50,266 |
Dec 29, 2023 | 19.43 | 19.43 | 19.14 | 19.36 | 19.36 | 13,908 |
Dec 28, 2023 | 19.42 | 19.55 | 19.42 | 19.45 | 19.45 | 15,687 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |