Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 21.78 | 22.06 | 21.25 | 21.32 | 21.32 | 142,398 |
May 20, 2024 | 22.32 | 22.60 | 21.83 | 21.88 | 21.88 | 231,500 |
May 17, 2024 | 22.05 | 22.51 | 21.84 | 22.30 | 22.30 | 178,400 |
May 16, 2024 | 22.18 | 22.25 | 21.82 | 21.99 | 21.99 | 138,400 |
May 15, 2024 | 23.28 | 23.36 | 22.23 | 22.26 | 22.26 | 145,500 |
May 14, 2024 | 22.97 | 23.29 | 22.71 | 22.82 | 22.82 | 209,900 |
May 13, 2024 | 21.85 | 22.82 | 21.57 | 22.43 | 22.43 | 347,300 |
May 10, 2024 | 21.10 | 21.61 | 20.75 | 21.59 | 21.59 | 241,000 |
May 09, 2024 | 21.43 | 21.74 | 21.00 | 21.08 | 21.08 | 281,200 |
May 08, 2024 | 21.14 | 21.53 | 20.75 | 21.45 | 21.45 | 244,700 |
May 07, 2024 | 21.05 | 21.71 | 21.00 | 21.48 | 21.48 | 271,700 |
May 06, 2024 | 21.66 | 22.00 | 20.51 | 21.07 | 21.07 | 474,800 |
May 03, 2024 | 24.57 | 24.57 | 21.49 | 21.50 | 21.50 | 590,100 |
May 02, 2024 | 25.10 | 26.42 | 24.10 | 24.17 | 24.17 | 295,100 |
May 01, 2024 | 23.00 | 24.34 | 22.75 | 23.68 | 23.68 | 272,700 |
Apr 30, 2024 | 23.16 | 23.42 | 22.97 | 23.01 | 23.01 | 99,200 |
Apr 29, 2024 | 23.09 | 23.50 | 23.00 | 23.40 | 23.40 | 78,900 |
Apr 26, 2024 | 22.92 | 23.20 | 22.65 | 22.85 | 22.85 | 55,800 |
Apr 25, 2024 | 22.54 | 22.98 | 22.15 | 22.88 | 22.88 | 108,300 |
Apr 24, 2024 | 23.43 | 23.64 | 22.90 | 22.90 | 22.90 | 91,500 |
Apr 23, 2024 | 22.16 | 23.82 | 22.16 | 23.58 | 23.58 | 180,500 |
Apr 22, 2024 | 22.40 | 23.40 | 21.98 | 22.08 | 22.08 | 105,000 |
Apr 19, 2024 | 21.71 | 22.25 | 21.71 | 22.23 | 22.23 | 103,600 |
Apr 18, 2024 | 21.78 | 22.26 | 21.64 | 21.81 | 21.81 | 89,900 |
Apr 17, 2024 | 22.39 | 22.50 | 21.72 | 21.81 | 21.81 | 87,100 |
Apr 16, 2024 | 21.76 | 22.21 | 21.46 | 22.15 | 22.15 | 96,900 |
Apr 15, 2024 | 22.47 | 22.59 | 21.66 | 21.77 | 21.77 | 61,300 |
Apr 12, 2024 | 22.59 | 22.87 | 21.97 | 22.34 | 22.34 | 90,300 |
Apr 11, 2024 | 22.90 | 22.97 | 22.69 | 22.84 | 22.84 | 98,800 |
Apr 10, 2024 | 22.90 | 23.11 | 22.35 | 22.73 | 22.73 | 155,300 |
Apr 09, 2024 | 22.46 | 23.51 | 22.31 | 23.47 | 23.47 | 122,900 |
Apr 08, 2024 | 21.90 | 22.31 | 21.75 | 22.26 | 22.26 | 61,800 |
Apr 05, 2024 | 21.63 | 21.86 | 21.20 | 21.85 | 21.85 | 105,400 |
Apr 04, 2024 | 22.09 | 22.34 | 21.70 | 21.73 | 21.73 | 103,600 |
Apr 03, 2024 | 21.67 | 21.96 | 21.65 | 21.81 | 21.81 | 83,500 |
Apr 02, 2024 | 22.30 | 22.30 | 21.58 | 21.79 | 21.79 | 115,000 |
Apr 01, 2024 | 22.39 | 22.58 | 22.01 | 22.56 | 22.56 | 94,200 |
Mar 28, 2024 | 22.03 | 22.61 | 22.03 | 22.23 | 22.23 | 114,600 |
Mar 27, 2024 | 21.62 | 21.99 | 21.62 | 21.93 | 21.93 | 108,300 |
Mar 26, 2024 | 21.90 | 22.00 | 21.36 | 21.39 | 21.39 | 125,400 |
Mar 25, 2024 | 22.22 | 22.34 | 21.78 | 21.79 | 21.79 | 140,900 |
Mar 22, 2024 | 22.07 | 22.25 | 21.52 | 22.13 | 22.13 | 153,000 |
Mar 21, 2024 | 22.20 | 22.41 | 21.85 | 21.96 | 21.96 | 225,300 |
Mar 20, 2024 | 21.86 | 22.42 | 21.84 | 22.15 | 22.15 | 129,800 |
Mar 19, 2024 | 21.82 | 22.10 | 21.66 | 22.05 | 22.05 | 151,800 |
Mar 18, 2024 | 22.07 | 22.48 | 21.89 | 21.90 | 21.90 | 141,700 |
Mar 15, 2024 | 21.74 | 22.41 | 21.74 | 22.13 | 22.13 | 456,700 |
Mar 14, 2024 | 22.00 | 22.21 | 21.64 | 21.90 | 21.90 | 153,000 |
Mar 13, 2024 | 22.25 | 22.61 | 21.90 | 22.06 | 22.06 | 126,800 |
Mar 12, 2024 | 21.70 | 22.37 | 21.70 | 22.34 | 22.34 | 256,700 |
Mar 11, 2024 | 21.68 | 22.05 | 21.21 | 22.00 | 22.00 | 116,100 |
Mar 08, 2024 | 21.91 | 22.62 | 21.74 | 21.80 | 21.80 | 167,500 |
Mar 07, 2024 | 21.06 | 21.83 | 20.96 | 21.72 | 21.72 | 147,100 |
Mar 06, 2024 | 21.43 | 21.43 | 20.85 | 21.01 | 21.01 | 143,800 |
Mar 05, 2024 | 21.76 | 21.76 | 21.23 | 21.26 | 21.26 | 218,900 |
Mar 04, 2024 | 21.74 | 21.95 | 21.51 | 21.90 | 21.90 | 188,500 |
Mar 01, 2024 | 21.00 | 21.83 | 20.80 | 21.78 | 21.78 | 245,200 |
Feb 29, 2024 | 20.60 | 21.00 | 20.28 | 20.94 | 20.94 | 314,700 |
Feb 28, 2024 | 20.39 | 20.54 | 18.81 | 20.48 | 20.48 | 249,500 |
Feb 27, 2024 | 19.10 | 20.47 | 19.10 | 20.36 | 20.36 | 197,700 |
Feb 26, 2024 | 19.76 | 19.89 | 18.89 | 19.48 | 19.48 | 281,600 |
Feb 23, 2024 | 19.03 | 19.92 | 18.60 | 19.90 | 19.90 | 347,800 |
Feb 22, 2024 | 21.00 | 21.10 | 18.71 | 19.17 | 19.17 | 387,700 |
Feb 21, 2024 | 21.36 | 21.55 | 20.89 | 21.15 | 21.15 | 94,600 |
Feb 20, 2024 | 21.19 | 21.44 | 20.92 | 21.41 | 21.41 | 179,700 |
Feb 16, 2024 | 21.75 | 21.97 | 21.24 | 21.38 | 21.38 | 97,800 |
Feb 15, 2024 | 21.65 | 21.93 | 21.55 | 21.87 | 21.87 | 91,100 |
Feb 14, 2024 | 20.63 | 21.55 | 20.38 | 21.40 | 21.40 | 97,900 |
Feb 13, 2024 | 20.99 | 21.13 | 19.99 | 20.25 | 20.25 | 198,400 |
Feb 12, 2024 | 21.29 | 21.98 | 21.23 | 21.75 | 21.75 | 143,300 |
Feb 09, 2024 | 21.40 | 21.88 | 21.40 | 21.49 | 21.49 | 92,200 |
Feb 08, 2024 | 20.60 | 21.44 | 20.60 | 21.38 | 21.38 | 97,500 |
Feb 07, 2024 | 20.95 | 21.40 | 20.25 | 20.65 | 20.65 | 84,600 |
Feb 06, 2024 | 20.38 | 20.99 | 20.38 | 20.95 | 20.95 | 69,100 |
Feb 05, 2024 | 20.42 | 20.64 | 19.95 | 20.45 | 20.45 | 86,500 |
Feb 02, 2024 | 20.86 | 20.92 | 20.21 | 20.74 | 20.74 | 96,700 |
Feb 01, 2024 | 20.62 | 21.21 | 20.50 | 21.12 | 21.12 | 83,400 |
Jan 31, 2024 | 20.95 | 21.15 | 20.41 | 20.44 | 20.44 | 160,900 |
Jan 30, 2024 | 21.38 | 21.51 | 21.00 | 21.08 | 21.08 | 112,600 |
Jan 29, 2024 | 21.11 | 21.74 | 20.90 | 21.60 | 21.60 | 151,400 |
Jan 26, 2024 | 20.99 | 21.19 | 20.68 | 21.16 | 21.16 | 101,100 |
Jan 25, 2024 | 20.75 | 21.08 | 20.35 | 20.79 | 20.79 | 103,000 |
Jan 24, 2024 | 20.20 | 20.51 | 19.82 | 20.44 | 20.44 | 92,800 |
Jan 23, 2024 | 20.01 | 20.26 | 19.81 | 19.86 | 19.86 | 101,900 |
Jan 22, 2024 | 19.18 | 20.34 | 19.18 | 19.74 | 19.74 | 132,800 |
Jan 19, 2024 | 18.36 | 19.00 | 18.08 | 18.99 | 18.99 | 113,300 |
Jan 18, 2024 | 18.36 | 18.40 | 18.04 | 18.24 | 18.24 | 171,000 |
Jan 17, 2024 | 18.00 | 18.74 | 17.89 | 18.30 | 18.30 | 85,800 |
Jan 16, 2024 | 18.53 | 18.81 | 18.18 | 18.29 | 18.29 | 86,000 |
Jan 12, 2024 | 18.73 | 19.07 | 18.60 | 18.62 | 18.62 | 72,700 |
Jan 11, 2024 | 19.18 | 19.18 | 18.54 | 18.71 | 18.71 | 91,500 |
Jan 10, 2024 | 18.24 | 19.12 | 18.24 | 19.12 | 19.12 | 105,600 |
Jan 09, 2024 | 18.48 | 18.72 | 18.15 | 18.33 | 18.33 | 117,600 |
Jan 08, 2024 | 18.17 | 18.85 | 18.08 | 18.76 | 18.76 | 168,100 |
Jan 05, 2024 | 19.07 | 19.07 | 17.99 | 18.23 | 18.23 | 184,200 |
Jan 04, 2024 | 19.79 | 19.79 | 19.08 | 19.26 | 19.26 | 154,100 |
Jan 03, 2024 | 20.28 | 20.42 | 19.37 | 19.63 | 19.63 | 183,100 |
Jan 02, 2024 | 20.13 | 20.37 | 19.71 | 20.35 | 20.35 | 175,800 |
Dec 29, 2023 | 20.57 | 20.68 | 20.11 | 20.35 | 20.35 | 185,600 |
Dec 28, 2023 | 20.41 | 20.67 | 20.33 | 20.53 | 20.53 | 87,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |