Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.73 | 22.76 | 22.51 | 22.75 | 22.75 | 1,256,597 |
May 02, 2024 | 22.63 | 22.82 | 22.58 | 22.76 | 22.76 | 1,006,400 |
May 01, 2024 | 22.75 | 23.00 | 22.71 | 22.83 | 22.83 | 994,000 |
Apr 30, 2024 | 22.79 | 22.86 | 22.62 | 22.62 | 22.62 | 1,169,700 |
Apr 29, 2024 | 23.07 | 23.19 | 22.99 | 23.08 | 23.08 | 945,300 |
Apr 26, 2024 | 23.13 | 23.17 | 23.01 | 23.12 | 23.12 | 676,600 |
Apr 25, 2024 | 22.90 | 23.17 | 22.89 | 23.06 | 23.06 | 1,195,000 |
Apr 24, 2024 | 22.94 | 23.10 | 22.89 | 22.92 | 22.92 | 602,100 |
Apr 23, 2024 | 22.86 | 23.05 | 22.83 | 22.96 | 22.96 | 746,000 |
Apr 22, 2024 | 23.11 | 23.17 | 22.98 | 23.03 | 23.03 | 824,600 |
Apr 19, 2024 | 23.53 | 23.74 | 23.50 | 23.60 | 23.60 | 1,310,900 |
Apr 18, 2024 | 23.64 | 23.65 | 23.42 | 23.53 | 23.53 | 1,378,000 |
Apr 17, 2024 | 23.61 | 23.68 | 23.33 | 23.44 | 23.44 | 1,405,400 |
Apr 16, 2024 | 23.50 | 23.70 | 23.36 | 23.61 | 23.61 | 1,378,200 |
Apr 15, 2024 | 23.27 | 23.60 | 22.98 | 23.58 | 23.58 | 1,283,400 |
Apr 12, 2024 | 23.68 | 24.03 | 23.08 | 23.15 | 23.15 | 2,090,600 |
Apr 11, 2024 | 23.16 | 23.47 | 23.05 | 23.45 | 23.45 | 1,107,200 |
Apr 10, 2024 | 23.00 | 23.25 | 22.92 | 23.02 | 23.02 | 1,766,500 |
Apr 09, 2024 | 23.25 | 23.36 | 23.11 | 23.24 | 23.24 | 1,024,900 |
Apr 08, 2024 | 23.06 | 23.14 | 22.91 | 23.10 | 23.10 | 949,000 |
Apr 05, 2024 | 22.68 | 23.03 | 22.65 | 22.97 | 22.97 | 1,087,200 |
Apr 04, 2024 | 22.63 | 22.78 | 22.54 | 22.58 | 22.58 | 1,251,700 |
Apr 03, 2024 | 22.49 | 22.72 | 22.46 | 22.70 | 22.70 | 793,300 |
Apr 02, 2024 | 22.31 | 22.53 | 22.25 | 22.52 | 22.52 | 1,173,800 |
Apr 01, 2024 | 22.27 | 22.28 | 22.02 | 22.18 | 22.18 | 964,400 |
Mar 28, 2024 | 21.83 | 21.99 | 21.76 | 21.96 | 21.96 | 797,500 |
Mar 27, 2024 | 21.61 | 21.69 | 21.59 | 21.67 | 21.67 | 533,500 |
Mar 26, 2024 | 21.63 | 21.65 | 21.47 | 21.53 | 21.53 | 651,000 |
Mar 25, 2024 | 21.49 | 21.55 | 21.45 | 21.46 | 21.46 | 623,300 |
Mar 22, 2024 | 21.50 | 21.55 | 21.33 | 21.39 | 21.39 | 509,700 |
Mar 21, 2024 | 21.76 | 21.76 | 21.42 | 21.56 | 21.56 | 736,000 |
Mar 20, 2024 | 21.27 | 21.63 | 21.26 | 21.57 | 21.57 | 742,100 |
Mar 19, 2024 | 21.32 | 21.33 | 21.25 | 21.32 | 21.32 | 512,600 |
Mar 18, 2024 | 21.31 | 21.36 | 21.30 | 21.36 | 21.36 | 587,700 |
Mar 15, 2024 | 21.35 | 21.42 | 21.31 | 21.31 | 21.31 | 671,300 |
Mar 14, 2024 | 21.39 | 21.40 | 21.28 | 21.38 | 21.38 | 602,400 |
Mar 13, 2024 | 21.41 | 21.55 | 21.39 | 21.48 | 21.48 | 610,800 |
Mar 12, 2024 | 21.39 | 21.41 | 21.26 | 21.32 | 21.32 | 535,400 |
Mar 11, 2024 | 21.54 | 21.60 | 21.51 | 21.56 | 21.56 | 464,300 |
Mar 08, 2024 | 21.45 | 21.70 | 21.41 | 21.52 | 21.52 | 870,600 |
Mar 07, 2024 | 21.30 | 21.36 | 21.24 | 21.35 | 21.35 | 650,000 |
Mar 06, 2024 | 21.15 | 21.27 | 21.08 | 21.21 | 21.21 | 984,300 |
Mar 05, 2024 | 21.08 | 21.15 | 20.99 | 21.06 | 21.06 | 894,100 |
Mar 04, 2024 | 20.72 | 20.95 | 20.69 | 20.92 | 20.92 | 903,300 |
Mar 01, 2024 | 20.30 | 20.64 | 20.21 | 20.59 | 20.59 | 826,200 |
Feb 29, 2024 | 20.24 | 20.27 | 20.19 | 20.21 | 20.21 | 510,700 |
Feb 28, 2024 | 20.10 | 20.12 | 20.07 | 20.10 | 20.10 | 277,800 |
Feb 27, 2024 | 20.14 | 20.14 | 20.05 | 20.06 | 20.06 | 454,700 |
Feb 26, 2024 | 20.04 | 20.11 | 20.02 | 20.08 | 20.08 | 399,700 |
Feb 23, 2024 | 20.01 | 20.18 | 20.00 | 20.13 | 20.13 | 641,800 |
Feb 22, 2024 | 20.01 | 20.03 | 19.97 | 20.01 | 20.01 | 669,100 |
Feb 21, 2024 | 20.05 | 20.07 | 19.95 | 20.02 | 20.02 | 570,200 |
Feb 20, 2024 | 20.07 | 20.07 | 20.00 | 20.01 | 20.01 | 499,300 |
Feb 16, 2024 | 19.74 | 19.92 | 19.73 | 19.88 | 19.88 | 644,000 |
Feb 15, 2024 | 19.80 | 19.85 | 19.75 | 19.81 | 19.81 | 611,400 |
Feb 14, 2024 | 19.67 | 19.73 | 19.62 | 19.69 | 19.69 | 464,500 |
Feb 13, 2024 | 19.78 | 19.78 | 19.68 | 19.70 | 19.70 | 628,700 |
Feb 12, 2024 | 19.91 | 19.98 | 19.89 | 19.96 | 19.96 | 536,100 |
Feb 09, 2024 | 20.01 | 20.03 | 19.97 | 20.02 | 20.02 | 583,000 |
Feb 08, 2024 | 20.04 | 20.12 | 20.04 | 20.10 | 20.10 | 457,400 |
Feb 07, 2024 | 20.11 | 20.21 | 20.09 | 20.11 | 20.11 | 463,700 |
Feb 06, 2024 | 20.05 | 20.16 | 20.04 | 20.13 | 20.13 | 788,000 |
Feb 05, 2024 | 19.95 | 20.04 | 19.93 | 20.01 | 20.01 | 1,335,200 |
Feb 02, 2024 | 20.08 | 20.16 | 20.05 | 20.13 | 20.13 | 633,800 |
Feb 01, 2024 | 20.23 | 20.41 | 20.17 | 20.31 | 20.31 | 950,600 |
Jan 31, 2024 | 20.20 | 20.33 | 20.08 | 20.11 | 20.11 | 1,023,800 |
Jan 30, 2024 | 20.23 | 20.25 | 20.06 | 20.12 | 20.12 | 802,400 |
Jan 29, 2024 | 20.10 | 20.12 | 19.98 | 20.09 | 20.09 | 592,400 |
Jan 26, 2024 | 19.98 | 19.99 | 19.93 | 19.95 | 19.95 | 502,400 |
Jan 25, 2024 | 19.99 | 20.02 | 19.90 | 19.97 | 19.97 | 890,400 |
Jan 24, 2024 | 20.10 | 20.10 | 19.89 | 19.90 | 19.90 | 1,041,500 |
Jan 23, 2024 | 19.98 | 20.08 | 19.98 | 20.06 | 20.06 | 1,301,800 |
Jan 22, 2024 | 19.98 | 20.03 | 19.94 | 19.97 | 19.97 | 508,500 |
Jan 19, 2024 | 20.08 | 20.08 | 20.00 | 20.05 | 20.05 | 940,800 |
Jan 18, 2024 | 19.89 | 20.00 | 19.88 | 20.00 | 20.00 | 682,200 |
Jan 17, 2024 | 19.99 | 20.00 | 19.79 | 19.83 | 19.83 | 676,500 |
Jan 16, 2024 | 20.18 | 20.19 | 20.02 | 20.06 | 20.06 | 493,200 |
Jan 12, 2024 | 20.34 | 20.39 | 20.18 | 20.24 | 20.24 | 457,100 |
Jan 11, 2024 | 20.07 | 20.12 | 19.91 | 20.05 | 20.05 | 720,900 |
Jan 10, 2024 | 20.07 | 20.10 | 19.98 | 20.00 | 20.00 | 621,400 |
Jan 09, 2024 | 20.13 | 20.14 | 20.03 | 20.05 | 20.05 | 600,800 |
Jan 08, 2024 | 19.97 | 20.14 | 19.97 | 20.05 | 20.05 | 565,700 |
Jan 05, 2024 | 20.25 | 20.40 | 20.17 | 20.20 | 20.20 | 585,000 |
Jan 04, 2024 | 20.18 | 20.25 | 20.14 | 20.19 | 20.19 | 897,600 |
Jan 03, 2024 | 20.15 | 20.25 | 20.08 | 20.19 | 20.19 | 957,400 |
Jan 02, 2024 | 20.42 | 20.48 | 20.33 | 20.34 | 20.34 | 551,900 |
Dec 29, 2023 | 20.37 | 20.45 | 20.36 | 20.39 | 20.39 | 557,400 |
Dec 28, 2023 | 20.51 | 20.58 | 20.42 | 20.43 | 20.43 | 837,300 |
Dec 27, 2023 | 20.45 | 20.60 | 20.43 | 20.55 | 20.55 | 558,400 |
Dec 26, 2023 | 20.38 | 20.46 | 20.32 | 20.46 | 20.46 | 516,500 |
Dec 22, 2023 | 20.44 | 20.47 | 20.28 | 20.30 | 20.30 | 557,700 |
Dec 21, 2023 | 20.14 | 20.23 | 20.14 | 20.21 | 20.21 | 710,400 |
Dec 20, 2023 | 20.12 | 20.15 | 20.07 | 20.08 | 20.08 | 535,600 |
Dec 19, 2023 | 20.09 | 20.24 | 20.07 | 20.18 | 20.18 | 1,023,600 |
Dec 18, 2023 | 20.01 | 20.11 | 19.98 | 20.03 | 20.03 | 599,200 |
Dec 15, 2023 | 20.11 | 20.16 | 19.93 | 19.96 | 19.96 | 1,232,400 |
Dec 14, 2023 | 20.14 | 20.25 | 20.07 | 20.14 | 20.14 | 1,099,400 |
Dec 13, 2023 | 19.61 | 20.01 | 19.57 | 20.01 | 20.01 | 1,101,000 |
Dec 12, 2023 | 19.61 | 19.63 | 19.56 | 19.57 | 19.57 | 1,131,000 |
Dec 11, 2023 | 19.68 | 19.68 | 19.54 | 19.58 | 19.58 | 812,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |