Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.94 | 19.94 | 19.52 | 19.79 | 19.79 | 41,900 |
May 01, 2024 | 19.85 | 20.07 | 19.60 | 19.79 | 19.79 | 47,700 |
Apr 30, 2024 | 19.75 | 20.00 | 19.47 | 19.70 | 19.70 | 58,200 |
Apr 29, 2024 | 20.20 | 20.30 | 19.90 | 20.04 | 20.04 | 50,100 |
Apr 26, 2024 | 20.61 | 20.61 | 20.13 | 20.30 | 20.30 | 24,400 |
Apr 25, 2024 | 20.54 | 20.81 | 20.36 | 20.54 | 20.54 | 79,000 |
Apr 24, 2024 | 20.73 | 21.33 | 20.73 | 21.00 | 21.00 | 30,400 |
Apr 23, 2024 | 21.07 | 21.40 | 20.98 | 20.98 | 20.98 | 22,700 |
Apr 22, 2024 | 20.36 | 21.24 | 20.36 | 21.14 | 21.14 | 16,400 |
Apr 19, 2024 | 19.84 | 20.76 | 19.84 | 20.75 | 20.75 | 81,600 |
Apr 18, 2024 | 19.82 | 20.19 | 19.82 | 19.90 | 19.90 | 41,400 |
Apr 17, 2024 | 19.79 | 20.25 | 19.79 | 19.92 | 19.92 | 22,700 |
Apr 16, 2024 | 19.69 | 20.06 | 19.66 | 19.95 | 19.95 | 26,200 |
Apr 15, 2024 | 19.99 | 20.09 | 19.87 | 19.94 | 19.94 | 29,900 |
Apr 12, 2024 | 19.90 | 20.23 | 19.74 | 20.00 | 20.00 | 34,100 |
Apr 11, 2024 | 19.82 | 20.00 | 19.80 | 19.97 | 19.97 | 21,600 |
Apr 10, 2024 | 20.36 | 21.05 | 19.73 | 19.90 | 19.90 | 52,300 |
Apr 09, 2024 | 21.22 | 21.28 | 20.85 | 20.85 | 20.85 | 11,100 |
Apr 08, 2024 | 20.93 | 21.13 | 20.91 | 21.08 | 21.08 | 8,700 |
Apr 05, 2024 | 20.90 | 21.01 | 20.70 | 20.85 | 20.85 | 13,600 |
Apr 04, 2024 | 21.42 | 21.43 | 20.72 | 20.93 | 20.93 | 26,700 |
Apr 03, 2024 | 20.95 | 21.48 | 20.88 | 21.08 | 21.08 | 24,000 |
Apr 02, 2024 | 21.14 | 21.21 | 20.83 | 20.94 | 20.94 | 19,000 |
Apr 01, 2024 | 21.86 | 21.86 | 21.30 | 21.39 | 21.39 | 17,600 |
Mar 28, 2024 | 21.74 | 21.90 | 21.47 | 21.83 | 21.83 | 33,000 |
Mar 27, 2024 | 21.35 | 21.72 | 21.03 | 21.72 | 21.72 | 34,300 |
Mar 26, 2024 | 21.50 | 21.50 | 20.96 | 21.12 | 21.12 | 24,800 |
Mar 25, 2024 | 21.47 | 21.65 | 21.40 | 21.45 | 21.45 | 14,900 |
Mar 22, 2024 | 22.05 | 22.05 | 21.25 | 21.34 | 21.34 | 16,700 |
Mar 21, 2024 | 22.05 | 22.23 | 21.48 | 21.98 | 21.98 | 36,500 |
Mar 20, 2024 | 20.80 | 22.04 | 20.80 | 21.91 | 21.91 | 27,500 |
Mar 19, 2024 | 20.80 | 21.14 | 20.55 | 20.92 | 20.92 | 14,300 |
Mar 18, 2024 | 21.03 | 21.17 | 20.55 | 20.82 | 20.82 | 33,000 |
Mar 15, 2024 | 21.26 | 21.35 | 21.04 | 21.12 | 21.12 | 114,200 |
Mar 14, 2024 | 21.98 | 22.00 | 21.13 | 21.42 | 21.42 | 45,500 |
Mar 14, 2024 | 0.19 Dividend | |||||
Mar 13, 2024 | 22.11 | 22.37 | 21.98 | 22.17 | 21.98 | 45,700 |
Mar 12, 2024 | 21.88 | 22.26 | 21.88 | 22.26 | 22.07 | 35,000 |
Mar 11, 2024 | 22.07 | 22.42 | 21.71 | 22.00 | 21.81 | 35,100 |
Mar 08, 2024 | 22.10 | 22.20 | 21.95 | 22.12 | 21.93 | 27,200 |
Mar 07, 2024 | 21.95 | 22.36 | 21.82 | 22.00 | 21.81 | 45,400 |
Mar 06, 2024 | 22.08 | 22.57 | 21.89 | 22.00 | 21.81 | 37,700 |
Mar 05, 2024 | 21.23 | 22.10 | 21.23 | 22.00 | 21.81 | 40,000 |
Mar 04, 2024 | 21.63 | 22.19 | 21.46 | 21.89 | 21.70 | 51,400 |
Mar 01, 2024 | 21.78 | 22.11 | 21.58 | 21.70 | 21.51 | 38,100 |
Feb 29, 2024 | 22.06 | 22.06 | 21.10 | 21.81 | 21.62 | 49,200 |
Feb 28, 2024 | 21.58 | 22.03 | 21.45 | 21.55 | 21.37 | 20,900 |
Feb 27, 2024 | 21.94 | 22.04 | 21.70 | 21.78 | 21.59 | 31,700 |
Feb 26, 2024 | 21.97 | 22.55 | 21.71 | 21.84 | 21.65 | 28,600 |
Feb 23, 2024 | 21.44 | 21.96 | 21.44 | 21.73 | 21.54 | 12,500 |
Feb 22, 2024 | 22.11 | 22.45 | 21.67 | 21.72 | 21.53 | 32,200 |
Feb 21, 2024 | 22.32 | 22.32 | 21.87 | 22.24 | 22.05 | 17,700 |
Feb 20, 2024 | 22.49 | 22.68 | 22.25 | 22.25 | 22.06 | 13,500 |
Feb 16, 2024 | 22.84 | 23.46 | 22.73 | 22.86 | 22.66 | 35,500 |
Feb 15, 2024 | 22.14 | 23.01 | 21.88 | 22.98 | 22.78 | 64,500 |
Feb 14, 2024 | 21.94 | 22.27 | 21.37 | 21.87 | 21.68 | 33,400 |
Feb 13, 2024 | 22.30 | 22.49 | 21.45 | 21.61 | 21.42 | 53,500 |
Feb 12, 2024 | 22.91 | 23.33 | 22.89 | 23.17 | 22.97 | 53,700 |
Feb 09, 2024 | 22.40 | 22.60 | 22.03 | 22.49 | 22.30 | 28,200 |
Feb 08, 2024 | 22.17 | 22.45 | 21.26 | 22.24 | 22.05 | 39,300 |
Feb 07, 2024 | 22.15 | 22.75 | 21.51 | 22.05 | 21.86 | 42,900 |
Feb 06, 2024 | 22.27 | 22.52 | 22.00 | 22.23 | 22.04 | 74,400 |
Feb 05, 2024 | 22.23 | 22.47 | 21.90 | 22.25 | 22.06 | 60,500 |
Feb 02, 2024 | 23.15 | 23.15 | 22.27 | 22.51 | 22.32 | 33,400 |
Feb 01, 2024 | 23.01 | 23.33 | 22.28 | 23.28 | 23.08 | 131,900 |
Jan 31, 2024 | 24.39 | 24.69 | 22.68 | 22.71 | 22.52 | 59,600 |
Jan 30, 2024 | 23.98 | 25.85 | 23.85 | 24.50 | 24.29 | 161,500 |
Jan 29, 2024 | 23.65 | 24.29 | 23.43 | 24.00 | 23.79 | 42,100 |
Jan 26, 2024 | 23.24 | 23.73 | 23.13 | 23.42 | 23.22 | 31,300 |
Jan 25, 2024 | 21.93 | 23.05 | 21.93 | 23.01 | 22.81 | 134,600 |
Jan 24, 2024 | 21.66 | 22.03 | 21.48 | 21.74 | 21.55 | 28,000 |
Jan 23, 2024 | 21.89 | 21.89 | 21.43 | 21.66 | 21.47 | 32,700 |
Jan 22, 2024 | 21.11 | 21.72 | 21.11 | 21.71 | 21.52 | 33,300 |
Jan 19, 2024 | 21.06 | 21.24 | 20.82 | 21.04 | 20.86 | 27,600 |
Jan 18, 2024 | 20.76 | 20.97 | 20.76 | 20.89 | 20.71 | 22,300 |
Jan 17, 2024 | 20.26 | 20.95 | 20.26 | 20.71 | 20.53 | 36,700 |
Jan 16, 2024 | 20.83 | 20.96 | 20.54 | 20.62 | 20.44 | 37,200 |
Jan 12, 2024 | 21.62 | 21.74 | 20.94 | 21.06 | 20.88 | 37,800 |
Jan 11, 2024 | 21.42 | 21.57 | 21.16 | 21.41 | 21.23 | 43,400 |
Jan 10, 2024 | 21.41 | 21.69 | 21.15 | 21.57 | 21.39 | 49,500 |
Jan 09, 2024 | 21.26 | 21.60 | 21.18 | 21.40 | 21.22 | 34,100 |
Jan 08, 2024 | 21.35 | 21.61 | 21.04 | 21.58 | 21.40 | 61,300 |
Jan 05, 2024 | 21.52 | 22.06 | 21.38 | 21.48 | 21.30 | 79,500 |
Jan 04, 2024 | 21.73 | 22.00 | 21.67 | 21.70 | 21.51 | 38,900 |
Jan 03, 2024 | 22.01 | 22.09 | 21.60 | 21.60 | 21.41 | 47,100 |
Jan 02, 2024 | 22.32 | 22.65 | 22.00 | 22.09 | 21.90 | 57,500 |
Dec 29, 2023 | 22.56 | 22.56 | 22.07 | 22.39 | 22.20 | 62,700 |
Dec 28, 2023 | 22.68 | 22.80 | 22.45 | 22.56 | 22.37 | 24,200 |
Dec 27, 2023 | 22.63 | 22.89 | 22.58 | 22.81 | 22.61 | 44,300 |
Dec 26, 2023 | 22.26 | 22.77 | 22.25 | 22.70 | 22.51 | 69,900 |
Dec 26, 2023 | 0.19 Dividend | |||||
Dec 22, 2023 | 22.50 | 22.72 | 22.29 | 22.50 | 22.12 | 113,200 |
Dec 21, 2023 | 22.30 | 22.56 | 22.21 | 22.39 | 22.01 | 95,400 |
Dec 20, 2023 | 21.95 | 22.76 | 21.67 | 21.92 | 21.55 | 68,500 |
Dec 19, 2023 | 21.92 | 22.21 | 21.69 | 22.06 | 21.69 | 58,600 |
Dec 18, 2023 | 22.55 | 22.60 | 21.86 | 21.91 | 21.54 | 63,800 |
Dec 15, 2023 | 22.33 | 22.62 | 21.36 | 22.55 | 22.17 | 227,800 |
Dec 14, 2023 | 20.87 | 21.57 | 18.78 | 21.25 | 20.89 | 123,500 |
Dec 13, 2023 | 19.31 | 20.96 | 19.31 | 20.87 | 20.52 | 137,000 |
Dec 12, 2023 | 19.15 | 19.34 | 18.98 | 19.19 | 18.86 | 37,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |