Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 21.34 | 21.79 | 21.32 | 21.52 | 21.52 | 32,295 |
May 16, 2024 | 21.18 | 21.41 | 20.80 | 21.32 | 21.32 | 36,500 |
May 15, 2024 | 21.14 | 21.32 | 20.95 | 21.09 | 21.09 | 30,900 |
May 14, 2024 | 21.25 | 21.25 | 20.70 | 20.86 | 20.86 | 28,300 |
May 13, 2024 | 21.41 | 21.70 | 20.93 | 21.00 | 21.00 | 19,400 |
May 10, 2024 | 21.57 | 21.57 | 21.07 | 21.22 | 21.22 | 19,700 |
May 09, 2024 | 21.40 | 21.74 | 21.30 | 21.52 | 21.52 | 33,200 |
May 08, 2024 | 21.55 | 21.55 | 21.11 | 21.40 | 21.40 | 17,300 |
May 07, 2024 | 21.56 | 21.88 | 21.38 | 21.43 | 21.43 | 24,900 |
May 06, 2024 | 20.87 | 21.70 | 20.75 | 21.48 | 21.48 | 71,800 |
May 03, 2024 | 20.84 | 20.99 | 20.72 | 20.93 | 20.93 | 41,500 |
May 02, 2024 | 20.16 | 20.65 | 20.09 | 20.65 | 20.65 | 39,400 |
May 01, 2024 | 19.49 | 20.12 | 19.49 | 20.09 | 20.09 | 45,800 |
Apr 30, 2024 | 19.61 | 19.79 | 19.42 | 19.42 | 19.42 | 21,900 |
Apr 29, 2024 | 20.00 | 20.00 | 19.50 | 19.86 | 19.86 | 43,200 |
Apr 26, 2024 | 19.79 | 19.90 | 19.58 | 19.90 | 19.90 | 20,400 |
Apr 25, 2024 | 19.81 | 19.91 | 19.33 | 19.51 | 19.51 | 25,300 |
Apr 24, 2024 | 19.40 | 19.84 | 19.25 | 19.73 | 19.73 | 23,300 |
Apr 23, 2024 | 19.66 | 20.00 | 19.50 | 19.66 | 19.66 | 34,400 |
Apr 22, 2024 | 19.24 | 19.73 | 19.12 | 19.73 | 19.73 | 14,200 |
Apr 19, 2024 | 18.43 | 19.14 | 18.43 | 19.14 | 19.14 | 68,700 |
Apr 18, 2024 | 18.26 | 18.61 | 18.26 | 18.55 | 18.55 | 28,600 |
Apr 17, 2024 | 18.31 | 18.47 | 18.03 | 18.23 | 18.23 | 14,700 |
Apr 16, 2024 | 18.28 | 18.39 | 18.00 | 18.30 | 18.30 | 22,900 |
Apr 15, 2024 | 18.71 | 18.76 | 18.11 | 18.51 | 18.51 | 20,600 |
Apr 12, 2024 | 18.60 | 18.61 | 18.40 | 18.50 | 18.50 | 13,200 |
Apr 11, 2024 | 18.70 | 18.97 | 18.40 | 18.77 | 18.77 | 26,300 |
Apr 10, 2024 | 18.50 | 18.72 | 18.36 | 18.69 | 18.69 | 47,900 |
Apr 09, 2024 | 19.12 | 19.12 | 18.73 | 18.89 | 18.89 | 15,300 |
Apr 08, 2024 | 19.55 | 19.58 | 18.92 | 18.92 | 18.92 | 11,400 |
Apr 05, 2024 | 18.99 | 19.19 | 18.99 | 19.09 | 19.09 | 13,200 |
Apr 04, 2024 | 19.35 | 19.40 | 18.91 | 19.00 | 19.00 | 20,600 |
Apr 03, 2024 | 18.50 | 19.02 | 18.50 | 18.89 | 18.89 | 20,400 |
Apr 02, 2024 | 19.01 | 19.01 | 18.51 | 18.58 | 18.58 | 25,100 |
Apr 01, 2024 | 20.13 | 20.16 | 19.20 | 19.21 | 19.21 | 22,600 |
Mar 28, 2024 | 19.74 | 20.11 | 19.74 | 20.02 | 20.02 | 45,400 |
Mar 27, 2024 | 19.19 | 19.90 | 19.19 | 19.85 | 19.85 | 33,500 |
Mar 26, 2024 | 19.55 | 19.57 | 19.04 | 19.04 | 19.04 | 16,300 |
Mar 25, 2024 | 19.81 | 19.90 | 19.55 | 19.55 | 19.55 | 13,200 |
Mar 22, 2024 | 20.03 | 20.09 | 19.71 | 19.71 | 19.71 | 28,200 |
Mar 21, 2024 | 20.10 | 20.15 | 19.90 | 20.12 | 20.12 | 37,700 |
Mar 20, 2024 | 19.65 | 20.15 | 19.65 | 20.00 | 20.00 | 42,300 |
Mar 19, 2024 | 19.43 | 19.96 | 19.43 | 19.81 | 19.81 | 20,100 |
Mar 18, 2024 | 19.99 | 20.02 | 19.43 | 19.44 | 19.44 | 52,400 |
Mar 15, 2024 | 19.61 | 20.19 | 19.61 | 19.82 | 19.82 | 82,400 |
Mar 14, 2024 | 19.76 | 19.90 | 19.58 | 19.74 | 19.74 | 43,700 |
Mar 13, 2024 | 19.71 | 19.82 | 19.69 | 19.81 | 19.81 | 23,600 |
Mar 12, 2024 | 19.72 | 19.90 | 19.63 | 19.72 | 19.72 | 21,300 |
Mar 11, 2024 | 19.86 | 19.86 | 19.54 | 19.72 | 19.72 | 14,700 |
Mar 08, 2024 | 20.11 | 20.11 | 19.87 | 19.91 | 19.91 | 54,100 |
Mar 07, 2024 | 20.00 | 20.09 | 19.62 | 19.87 | 19.87 | 72,000 |
Mar 06, 2024 | 19.97 | 20.23 | 19.66 | 19.99 | 19.99 | 67,100 |
Mar 05, 2024 | 19.17 | 19.93 | 19.17 | 19.75 | 19.75 | 28,800 |
Mar 04, 2024 | 18.94 | 19.50 | 18.94 | 19.39 | 19.39 | 28,600 |
Mar 01, 2024 | 19.03 | 19.32 | 18.85 | 19.11 | 19.11 | 31,400 |
Feb 29, 2024 | 19.19 | 19.19 | 18.81 | 19.17 | 19.17 | 111,300 |
Feb 28, 2024 | 18.80 | 18.94 | 18.80 | 18.85 | 18.85 | 17,300 |
Feb 27, 2024 | 18.97 | 19.10 | 18.85 | 18.85 | 18.85 | 14,300 |
Feb 26, 2024 | 18.80 | 19.15 | 18.80 | 18.92 | 18.92 | 37,200 |
Feb 23, 2024 | 19.12 | 19.33 | 18.84 | 18.99 | 18.99 | 17,300 |
Feb 22, 2024 | 19.01 | 19.13 | 18.90 | 19.12 | 19.12 | 18,100 |
Feb 21, 2024 | 19.50 | 19.50 | 18.88 | 19.10 | 19.10 | 15,600 |
Feb 20, 2024 | 19.13 | 19.99 | 19.13 | 19.75 | 19.75 | 13,800 |
Feb 16, 2024 | 19.60 | 19.95 | 19.42 | 19.42 | 19.42 | 23,900 |
Feb 15, 2024 | 19.40 | 19.96 | 19.12 | 19.65 | 19.65 | 65,600 |
Feb 14, 2024 | 19.22 | 19.53 | 18.83 | 19.40 | 19.40 | 25,500 |
Feb 13, 2024 | 19.19 | 19.46 | 18.75 | 18.93 | 18.93 | 41,500 |
Feb 12, 2024 | 19.95 | 20.19 | 19.55 | 19.74 | 19.74 | 72,900 |
Feb 09, 2024 | 19.20 | 19.75 | 18.98 | 19.59 | 19.59 | 36,900 |
Feb 08, 2024 | 18.88 | 19.14 | 18.30 | 18.95 | 18.95 | 14,100 |
Feb 07, 2024 | 18.74 | 18.95 | 18.16 | 18.81 | 18.81 | 60,200 |
Feb 06, 2024 | 19.18 | 19.41 | 18.58 | 18.81 | 18.81 | 31,400 |
Feb 05, 2024 | 19.42 | 19.57 | 18.87 | 19.18 | 19.18 | 25,900 |
Feb 02, 2024 | 19.46 | 19.50 | 18.80 | 19.35 | 19.35 | 17,400 |
Feb 01, 2024 | 19.10 | 19.83 | 18.85 | 19.50 | 19.50 | 58,000 |
Jan 31, 2024 | 19.94 | 20.02 | 19.00 | 19.00 | 19.00 | 45,900 |
Jan 30, 2024 | 20.00 | 20.01 | 19.44 | 19.78 | 19.78 | 45,000 |
Jan 29, 2024 | 19.90 | 20.13 | 19.37 | 19.99 | 19.99 | 41,200 |
Jan 26, 2024 | 19.88 | 19.90 | 18.95 | 19.78 | 19.78 | 42,300 |
Jan 25, 2024 | 19.27 | 19.73 | 18.72 | 19.12 | 19.12 | 13,300 |
Jan 24, 2024 | 19.24 | 19.35 | 18.64 | 18.89 | 18.89 | 13,200 |
Jan 23, 2024 | 19.70 | 19.70 | 18.82 | 18.95 | 18.95 | 19,800 |
Jan 22, 2024 | 19.11 | 19.50 | 19.11 | 19.50 | 19.50 | 21,800 |
Jan 19, 2024 | 19.18 | 19.18 | 18.60 | 18.92 | 18.92 | 19,300 |
Jan 18, 2024 | 18.92 | 19.10 | 18.64 | 19.00 | 19.00 | 11,700 |
Jan 17, 2024 | 18.61 | 18.85 | 18.52 | 18.77 | 18.77 | 9,600 |
Jan 16, 2024 | 18.77 | 19.00 | 18.64 | 18.68 | 18.68 | 12,000 |
Jan 12, 2024 | 19.22 | 19.35 | 18.93 | 19.05 | 19.05 | 12,700 |
Jan 11, 2024 | 18.94 | 19.15 | 18.69 | 19.10 | 19.10 | 27,000 |
Jan 10, 2024 | 18.81 | 19.34 | 18.73 | 18.88 | 18.88 | 12,300 |
Jan 09, 2024 | 18.82 | 19.23 | 18.82 | 18.92 | 18.92 | 17,300 |
Jan 08, 2024 | 19.13 | 19.36 | 18.77 | 19.19 | 19.19 | 11,900 |
Jan 05, 2024 | 18.94 | 19.81 | 18.94 | 19.38 | 19.38 | 48,400 |
Jan 04, 2024 | 19.35 | 19.63 | 19.03 | 19.17 | 19.17 | 25,700 |
Jan 03, 2024 | 19.54 | 19.54 | 19.02 | 19.19 | 19.19 | 35,900 |
Jan 02, 2024 | 19.45 | 19.89 | 18.99 | 19.59 | 19.59 | 29,100 |
Dec 29, 2023 | 20.47 | 20.47 | 19.84 | 19.87 | 19.87 | 15,500 |
Dec 28, 2023 | 20.30 | 20.48 | 20.04 | 20.32 | 20.32 | 20,400 |
Dec 27, 2023 | 20.30 | 20.74 | 19.92 | 20.49 | 20.49 | 39,400 |
Dec 26, 2023 | 20.30 | 20.30 | 19.23 | 20.18 | 20.18 | 42,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |