Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 19.82 | 19.91 | 19.73 | 19.84 | 19.84 | 73,475 |
May 02, 2024 | 19.43 | 19.61 | 19.41 | 19.59 | 19.59 | 55,100 |
May 01, 2024 | 19.25 | 19.46 | 19.16 | 19.20 | 19.20 | 28,000 |
Apr 30, 2024 | 19.32 | 19.43 | 19.24 | 19.24 | 19.24 | 38,600 |
Apr 29, 2024 | 19.42 | 19.49 | 19.42 | 19.45 | 19.45 | 76,800 |
Apr 26, 2024 | 19.43 | 19.60 | 19.43 | 19.50 | 19.50 | 58,900 |
Apr 25, 2024 | 19.39 | 19.46 | 19.25 | 19.40 | 19.40 | 65,600 |
Apr 24, 2024 | 19.49 | 19.55 | 19.24 | 19.30 | 19.30 | 94,000 |
Apr 23, 2024 | 20.01 | 20.47 | 19.99 | 20.43 | 20.43 | 67,600 |
Apr 22, 2024 | 19.90 | 20.06 | 19.86 | 19.96 | 19.96 | 200,500 |
Apr 19, 2024 | 19.86 | 19.90 | 19.77 | 19.83 | 19.83 | 146,100 |
Apr 18, 2024 | 19.88 | 19.96 | 19.79 | 19.79 | 19.79 | 64,100 |
Apr 17, 2024 | 20.02 | 20.03 | 19.81 | 19.89 | 19.89 | 49,900 |
Apr 16, 2024 | 19.78 | 19.82 | 19.66 | 19.75 | 19.75 | 94,500 |
Apr 15, 2024 | 20.40 | 20.42 | 20.10 | 20.10 | 20.10 | 50,200 |
Apr 12, 2024 | 20.09 | 20.17 | 20.01 | 20.06 | 20.06 | 31,100 |
Apr 11, 2024 | 20.22 | 20.23 | 20.02 | 20.19 | 20.19 | 65,800 |
Apr 10, 2024 | 20.13 | 20.23 | 20.01 | 20.15 | 20.15 | 45,000 |
Apr 09, 2024 | 20.31 | 20.31 | 20.14 | 20.20 | 20.20 | 33,200 |
Apr 08, 2024 | 20.25 | 20.34 | 20.22 | 20.29 | 20.29 | 41,500 |
Apr 05, 2024 | 20.12 | 20.23 | 20.10 | 20.19 | 20.19 | 62,200 |
Apr 04, 2024 | 20.11 | 20.19 | 19.96 | 20.01 | 20.01 | 72,300 |
Apr 03, 2024 | 20.04 | 20.11 | 20.02 | 20.06 | 20.06 | 49,200 |
Apr 02, 2024 | 19.99 | 20.12 | 19.99 | 20.03 | 20.03 | 46,300 |
Apr 01, 2024 | 20.17 | 20.46 | 20.05 | 20.35 | 20.35 | 41,500 |
Mar 28, 2024 | 20.40 | 20.50 | 20.36 | 20.43 | 20.43 | 64,600 |
Mar 27, 2024 | 20.42 | 20.44 | 20.29 | 20.37 | 20.37 | 40,500 |
Mar 26, 2024 | 20.48 | 20.58 | 20.26 | 20.26 | 20.26 | 102,900 |
Mar 25, 2024 | 20.05 | 20.16 | 20.01 | 20.15 | 20.15 | 65,600 |
Mar 22, 2024 | 20.02 | 20.06 | 20.00 | 20.05 | 20.05 | 44,900 |
Mar 21, 2024 | 20.13 | 20.24 | 20.04 | 20.11 | 20.11 | 151,200 |
Mar 20, 2024 | 20.01 | 20.28 | 20.01 | 20.28 | 20.28 | 35,300 |
Mar 19, 2024 | 20.15 | 20.16 | 20.08 | 20.13 | 20.13 | 67,400 |
Mar 18, 2024 | 20.11 | 20.12 | 20.01 | 20.08 | 20.08 | 57,600 |
Mar 15, 2024 | 20.22 | 20.22 | 20.09 | 20.17 | 20.17 | 46,000 |
Mar 14, 2024 | 20.22 | 20.35 | 20.13 | 20.25 | 20.25 | 45,000 |
Mar 13, 2024 | 20.63 | 20.63 | 20.15 | 20.21 | 20.21 | 37,300 |
Mar 12, 2024 | 20.61 | 20.82 | 20.61 | 20.82 | 20.82 | 45,300 |
Mar 11, 2024 | 20.62 | 20.73 | 20.57 | 20.68 | 20.68 | 76,300 |
Mar 08, 2024 | 20.73 | 20.79 | 20.60 | 20.69 | 20.69 | 720,900 |
Mar 07, 2024 | 20.90 | 21.10 | 20.90 | 21.05 | 21.05 | 360,600 |
Mar 06, 2024 | 20.75 | 20.80 | 20.68 | 20.74 | 20.74 | 42,100 |
Mar 05, 2024 | 20.88 | 20.96 | 20.82 | 20.83 | 20.83 | 43,600 |
Mar 04, 2024 | 20.79 | 20.93 | 20.79 | 20.87 | 20.87 | 40,800 |
Mar 01, 2024 | 20.93 | 20.94 | 20.79 | 20.86 | 20.86 | 48,500 |
Feb 29, 2024 | 20.96 | 21.01 | 20.82 | 20.92 | 20.92 | 41,800 |
Feb 28, 2024 | 20.91 | 20.94 | 20.77 | 20.79 | 20.79 | 133,000 |
Feb 27, 2024 | 20.88 | 20.91 | 20.80 | 20.84 | 20.84 | 205,100 |
Feb 26, 2024 | 20.74 | 20.88 | 20.74 | 20.85 | 20.85 | 131,900 |
Feb 23, 2024 | 20.58 | 20.69 | 20.58 | 20.66 | 20.66 | 92,200 |
Feb 22, 2024 | 20.25 | 20.31 | 20.20 | 20.28 | 20.28 | 89,800 |
Feb 21, 2024 | 20.15 | 20.17 | 20.06 | 20.11 | 20.11 | 100,400 |
Feb 20, 2024 | 20.29 | 20.43 | 20.26 | 20.36 | 20.36 | 45,700 |
Feb 16, 2024 | 20.11 | 20.22 | 20.06 | 20.13 | 20.13 | 34,200 |
Feb 15, 2024 | 19.95 | 20.01 | 19.93 | 20.01 | 20.01 | 47,900 |
Feb 14, 2024 | 19.97 | 20.05 | 19.97 | 20.01 | 20.01 | 48,100 |
Feb 13, 2024 | 19.86 | 20.01 | 19.83 | 19.91 | 19.91 | 46,200 |
Feb 12, 2024 | 20.12 | 20.18 | 20.10 | 20.15 | 20.15 | 32,500 |
Feb 09, 2024 | 20.07 | 20.17 | 20.02 | 20.11 | 20.11 | 41,600 |
Feb 08, 2024 | 19.97 | 20.29 | 19.96 | 20.26 | 20.26 | 61,200 |
Feb 07, 2024 | 20.00 | 20.22 | 19.96 | 20.16 | 20.16 | 67,200 |
Feb 06, 2024 | 20.05 | 20.07 | 19.99 | 20.02 | 20.02 | 53,900 |
Feb 05, 2024 | 19.87 | 19.99 | 19.83 | 19.97 | 19.97 | 122,700 |
Feb 02, 2024 | 20.07 | 20.07 | 19.88 | 19.97 | 19.97 | 59,800 |
Feb 01, 2024 | 20.11 | 20.21 | 20.02 | 20.17 | 20.17 | 43,200 |
Jan 31, 2024 | 20.09 | 20.14 | 19.86 | 19.86 | 19.86 | 42,900 |
Jan 30, 2024 | 19.91 | 20.02 | 19.89 | 20.02 | 20.02 | 91,700 |
Jan 29, 2024 | 19.74 | 19.92 | 19.73 | 19.92 | 19.92 | 86,400 |
Jan 26, 2024 | 19.89 | 19.91 | 19.83 | 19.89 | 19.89 | 996,500 |
Jan 25, 2024 | 20.27 | 20.27 | 19.97 | 20.07 | 20.07 | 49,100 |
Jan 24, 2024 | 20.42 | 20.48 | 20.23 | 20.23 | 20.23 | 1,023,900 |
Jan 23, 2024 | 20.31 | 20.32 | 20.21 | 20.32 | 20.32 | 38,700 |
Jan 22, 2024 | 20.56 | 20.62 | 20.51 | 20.51 | 20.51 | 57,900 |
Jan 19, 2024 | 20.50 | 20.66 | 20.46 | 20.66 | 20.66 | 40,100 |
Jan 18, 2024 | 20.36 | 20.47 | 20.36 | 20.46 | 20.46 | 64,400 |
Jan 17, 2024 | 20.38 | 20.49 | 20.31 | 20.47 | 20.47 | 57,800 |
Jan 16, 2024 | 20.41 | 20.47 | 20.36 | 20.41 | 20.41 | 44,300 |
Jan 12, 2024 | 20.54 | 20.54 | 20.46 | 20.53 | 20.53 | 47,600 |
Jan 11, 2024 | 20.26 | 20.32 | 20.13 | 20.26 | 20.26 | 32,400 |
Jan 10, 2024 | 20.26 | 20.43 | 20.26 | 20.43 | 20.43 | 38,000 |
Jan 09, 2024 | 20.19 | 20.32 | 20.19 | 20.26 | 20.26 | 30,400 |
Jan 08, 2024 | 20.39 | 20.49 | 20.38 | 20.48 | 20.48 | 40,600 |
Jan 05, 2024 | 20.37 | 20.55 | 20.31 | 20.31 | 20.31 | 33,900 |
Jan 04, 2024 | 20.09 | 20.35 | 20.08 | 20.17 | 20.17 | 49,600 |
Jan 03, 2024 | 19.88 | 19.94 | 19.81 | 19.84 | 19.84 | 73,300 |
Jan 02, 2024 | 20.27 | 20.27 | 20.11 | 20.17 | 20.17 | 51,600 |
Dec 29, 2023 | 20.80 | 20.80 | 20.51 | 20.55 | 20.55 | 24,800 |
Dec 28, 2023 | 20.48 | 20.52 | 20.37 | 20.37 | 20.37 | 63,400 |
Dec 27, 2023 | 20.48 | 20.56 | 20.45 | 20.51 | 20.51 | 49,100 |
Dec 26, 2023 | 20.37 | 20.38 | 20.23 | 20.34 | 20.34 | 36,400 |
Dec 22, 2023 | 20.41 | 20.41 | 20.18 | 20.24 | 20.24 | 40,800 |
Dec 21, 2023 | 20.10 | 20.14 | 20.03 | 20.14 | 20.14 | 171,700 |
Dec 20, 2023 | 19.92 | 20.06 | 19.88 | 19.88 | 19.88 | 87,000 |
Dec 19, 2023 | 19.80 | 19.93 | 19.80 | 19.88 | 19.88 | 82,900 |
Dec 18, 2023 | 19.72 | 19.74 | 19.65 | 19.73 | 19.73 | 658,900 |
Dec 15, 2023 | 19.28 | 19.36 | 19.26 | 19.30 | 19.30 | 75,900 |
Dec 14, 2023 | 19.41 | 19.46 | 19.29 | 19.36 | 19.36 | 52,400 |
Dec 13, 2023 | 19.33 | 19.62 | 19.25 | 19.62 | 19.62 | 51,000 |
Dec 12, 2023 | 19.53 | 19.57 | 19.48 | 19.57 | 19.57 | 44,700 |
Dec 11, 2023 | 19.42 | 19.54 | 19.36 | 19.49 | 19.49 | 46,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |