Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 22.54 | 22.90 | 22.45 | 22.80 | 22.80 | 129,504 |
May 01, 2024 | 21.85 | 22.53 | 21.85 | 22.38 | 22.38 | 154,400 |
Apr 30, 2024 | 21.60 | 21.85 | 21.60 | 21.67 | 21.67 | 102,500 |
Apr 29, 2024 | 21.80 | 22.26 | 21.69 | 21.72 | 21.72 | 286,300 |
Apr 26, 2024 | 21.25 | 21.98 | 21.25 | 21.78 | 21.78 | 92,700 |
Apr 25, 2024 | 21.43 | 21.43 | 20.93 | 21.08 | 21.08 | 87,800 |
Apr 24, 2024 | 21.05 | 21.47 | 21.05 | 21.43 | 21.43 | 92,500 |
Apr 23, 2024 | 20.95 | 21.40 | 20.95 | 21.30 | 21.30 | 80,000 |
Apr 22, 2024 | 20.85 | 21.12 | 20.64 | 20.90 | 20.90 | 86,200 |
Apr 19, 2024 | 20.00 | 20.76 | 20.00 | 20.72 | 20.72 | 92,500 |
Apr 18, 2024 | 19.93 | 20.12 | 19.84 | 20.08 | 20.08 | 82,100 |
Apr 17, 2024 | 20.04 | 20.18 | 19.82 | 19.86 | 19.86 | 64,400 |
Apr 16, 2024 | 20.01 | 20.14 | 19.82 | 20.00 | 20.00 | 49,100 |
Apr 15, 2024 | 20.31 | 20.31 | 19.94 | 20.18 | 20.18 | 67,200 |
Apr 12, 2024 | 20.09 | 20.35 | 20.05 | 20.19 | 20.19 | 63,300 |
Apr 11, 2024 | 20.20 | 20.27 | 19.94 | 20.25 | 20.25 | 68,500 |
Apr 10, 2024 | 20.50 | 20.60 | 19.70 | 20.05 | 20.05 | 102,600 |
Apr 09, 2024 | 21.14 | 21.23 | 21.03 | 21.14 | 21.14 | 49,400 |
Apr 08, 2024 | 20.86 | 21.08 | 20.81 | 21.01 | 21.01 | 56,000 |
Apr 05, 2024 | 20.60 | 20.83 | 20.57 | 20.71 | 20.71 | 52,200 |
Apr 04, 2024 | 20.93 | 21.03 | 20.62 | 20.74 | 20.74 | 61,700 |
Apr 03, 2024 | 20.62 | 20.84 | 20.58 | 20.66 | 20.66 | 85,900 |
Apr 02, 2024 | 20.78 | 20.98 | 20.71 | 20.87 | 20.87 | 80,000 |
Apr 01, 2024 | 21.76 | 21.76 | 21.09 | 21.12 | 21.12 | 104,800 |
Mar 28, 2024 | 21.66 | 21.72 | 21.46 | 21.72 | 21.72 | 138,600 |
Mar 27, 2024 | 20.50 | 21.65 | 20.50 | 21.61 | 21.61 | 162,300 |
Mar 26, 2024 | 20.78 | 20.85 | 20.34 | 20.46 | 20.46 | 88,600 |
Mar 25, 2024 | 20.75 | 20.90 | 20.65 | 20.69 | 20.69 | 76,300 |
Mar 22, 2024 | 21.10 | 21.10 | 20.66 | 20.66 | 20.66 | 70,700 |
Mar 21, 2024 | 20.88 | 21.07 | 20.77 | 21.02 | 21.02 | 78,600 |
Mar 20, 2024 | 20.00 | 21.09 | 19.97 | 20.85 | 20.85 | 92,800 |
Mar 19, 2024 | 19.97 | 20.27 | 19.97 | 20.11 | 20.11 | 41,600 |
Mar 18, 2024 | 20.21 | 20.32 | 19.96 | 19.98 | 19.98 | 62,600 |
Mar 15, 2024 | 20.22 | 20.67 | 20.22 | 20.33 | 20.33 | 218,500 |
Mar 14, 2024 | 20.62 | 20.62 | 20.20 | 20.30 | 20.30 | 93,600 |
Mar 13, 2024 | 20.86 | 21.14 | 20.58 | 20.76 | 20.76 | 87,300 |
Mar 12, 2024 | 20.97 | 21.07 | 20.80 | 20.88 | 20.88 | 69,300 |
Mar 11, 2024 | 21.05 | 21.18 | 21.03 | 21.07 | 21.07 | 51,200 |
Mar 08, 2024 | 21.26 | 21.41 | 21.11 | 21.12 | 21.12 | 51,100 |
Mar 07, 2024 | 21.22 | 21.36 | 20.94 | 21.07 | 21.07 | 71,400 |
Mar 06, 2024 | 21.04 | 21.32 | 20.57 | 20.97 | 20.97 | 119,700 |
Mar 05, 2024 | 20.71 | 21.31 | 20.71 | 21.09 | 21.09 | 103,500 |
Mar 04, 2024 | 20.80 | 21.14 | 20.63 | 20.75 | 20.75 | 97,300 |
Mar 01, 2024 | 20.71 | 20.86 | 20.34 | 20.72 | 20.72 | 109,400 |
Feb 29, 2024 | 20.96 | 21.36 | 20.68 | 20.84 | 20.84 | 105,600 |
Feb 28, 2024 | 20.69 | 20.93 | 20.61 | 20.61 | 20.61 | 103,800 |
Feb 27, 2024 | 20.99 | 21.18 | 20.69 | 20.94 | 20.94 | 104,000 |
Feb 26, 2024 | 21.05 | 21.23 | 20.82 | 20.92 | 20.92 | 87,500 |
Feb 23, 2024 | 21.10 | 21.30 | 20.85 | 21.12 | 21.12 | 91,500 |
Feb 22, 2024 | 20.96 | 21.10 | 20.77 | 21.06 | 21.06 | 130,600 |
Feb 21, 2024 | 21.06 | 21.09 | 20.83 | 21.06 | 21.06 | 74,400 |
Feb 20, 2024 | 21.00 | 21.25 | 20.86 | 21.03 | 21.03 | 91,900 |
Feb 16, 2024 | 21.25 | 21.45 | 21.09 | 21.30 | 21.30 | 91,500 |
Feb 15, 2024 | 21.12 | 21.66 | 21.12 | 21.45 | 21.45 | 123,800 |
Feb 14, 2024 | 20.79 | 21.00 | 20.50 | 20.94 | 20.94 | 155,200 |
Feb 13, 2024 | 20.64 | 20.83 | 20.33 | 20.55 | 20.55 | 164,500 |
Feb 12, 2024 | 20.80 | 21.58 | 20.80 | 21.32 | 21.32 | 133,300 |
Feb 09, 2024 | 20.57 | 20.83 | 20.22 | 20.80 | 20.80 | 236,500 |
Feb 08, 2024 | 20.36 | 20.54 | 20.29 | 20.46 | 20.46 | 115,300 |
Feb 07, 2024 | 20.57 | 20.59 | 20.02 | 20.42 | 20.42 | 85,200 |
Feb 06, 2024 | 20.84 | 21.00 | 20.38 | 20.53 | 20.53 | 141,700 |
Feb 05, 2024 | 20.79 | 20.98 | 20.62 | 20.85 | 20.85 | 107,600 |
Feb 05, 2024 | 0.09 Dividend | |||||
Feb 02, 2024 | 20.97 | 21.44 | 20.94 | 21.18 | 21.09 | 133,300 |
Feb 01, 2024 | 21.92 | 22.10 | 21.00 | 21.42 | 21.33 | 156,800 |
Jan 31, 2024 | 22.19 | 22.66 | 21.68 | 21.84 | 21.75 | 176,400 |
Jan 30, 2024 | 22.73 | 22.74 | 22.44 | 22.59 | 22.49 | 199,100 |
Jan 29, 2024 | 22.56 | 22.72 | 22.40 | 22.69 | 22.59 | 90,800 |
Jan 26, 2024 | 23.41 | 23.41 | 22.27 | 22.49 | 22.39 | 145,500 |
Jan 25, 2024 | 23.68 | 23.68 | 22.95 | 23.31 | 23.21 | 97,200 |
Jan 24, 2024 | 23.16 | 23.49 | 23.11 | 23.40 | 23.30 | 59,500 |
Jan 23, 2024 | 23.44 | 23.44 | 22.97 | 22.97 | 22.87 | 66,500 |
Jan 22, 2024 | 22.83 | 23.25 | 22.83 | 23.24 | 23.14 | 77,400 |
Jan 19, 2024 | 22.34 | 22.65 | 22.13 | 22.62 | 22.52 | 79,600 |
Jan 18, 2024 | 22.29 | 22.29 | 22.04 | 22.22 | 22.13 | 42,000 |
Jan 17, 2024 | 21.74 | 22.16 | 21.74 | 22.14 | 22.05 | 73,000 |
Jan 16, 2024 | 22.22 | 22.30 | 21.95 | 22.09 | 22.00 | 59,900 |
Jan 12, 2024 | 23.05 | 23.05 | 22.38 | 22.53 | 22.43 | 54,000 |
Jan 11, 2024 | 22.68 | 22.79 | 22.41 | 22.71 | 22.61 | 87,200 |
Jan 10, 2024 | 22.80 | 22.90 | 22.68 | 22.89 | 22.79 | 62,200 |
Jan 09, 2024 | 22.79 | 22.92 | 22.61 | 22.85 | 22.75 | 67,500 |
Jan 08, 2024 | 23.06 | 23.14 | 22.82 | 23.08 | 22.98 | 75,300 |
Jan 05, 2024 | 22.89 | 23.52 | 22.89 | 23.07 | 22.97 | 203,800 |
Jan 04, 2024 | 23.20 | 23.50 | 23.09 | 23.13 | 23.03 | 62,200 |
Jan 03, 2024 | 23.39 | 23.64 | 22.93 | 23.09 | 22.99 | 107,400 |
Jan 02, 2024 | 23.36 | 23.90 | 23.34 | 23.52 | 23.42 | 100,400 |
Dec 29, 2023 | 23.99 | 23.99 | 23.51 | 23.56 | 23.46 | 92,900 |
Dec 28, 2023 | 24.03 | 24.28 | 23.97 | 24.07 | 23.97 | 68,000 |
Dec 27, 2023 | 24.35 | 24.35 | 24.09 | 24.10 | 24.00 | 64,200 |
Dec 26, 2023 | 24.16 | 24.52 | 24.05 | 24.25 | 24.15 | 84,900 |
Dec 22, 2023 | 24.09 | 24.27 | 23.93 | 24.04 | 23.94 | 102,100 |
Dec 21, 2023 | 23.73 | 23.96 | 23.57 | 23.89 | 23.79 | 99,000 |
Dec 20, 2023 | 23.93 | 24.44 | 23.53 | 23.61 | 23.51 | 123,400 |
Dec 19, 2023 | 23.49 | 23.99 | 23.49 | 23.92 | 23.82 | 112,800 |
Dec 18, 2023 | 23.44 | 23.63 | 23.19 | 23.38 | 23.28 | 164,900 |
Dec 15, 2023 | 23.71 | 23.80 | 23.00 | 23.39 | 23.29 | 306,100 |
Dec 14, 2023 | 23.05 | 24.06 | 23.05 | 23.63 | 23.53 | 200,000 |
Dec 13, 2023 | 21.95 | 22.95 | 21.82 | 22.94 | 22.84 | 167,300 |
Dec 12, 2023 | 21.93 | 22.08 | 21.87 | 21.90 | 21.81 | 75,800 |
Dec 11, 2023 | 22.01 | 22.08 | 21.87 | 21.89 | 21.80 | 72,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |