Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 24.14 | 24.45 | 24.11 | 24.45 | 24.45 | 5,310 |
May 08, 2024 | 23.96 | 24.06 | 23.81 | 24.06 | 24.06 | 4,700 |
May 07, 2024 | 24.67 | 24.76 | 24.52 | 24.52 | 24.52 | 27,600 |
May 06, 2024 | 24.76 | 24.89 | 24.71 | 24.88 | 24.88 | 59,700 |
May 03, 2024 | 24.31 | 24.59 | 24.31 | 24.56 | 24.56 | 10,700 |
May 02, 2024 | 23.77 | 24.00 | 23.60 | 24.00 | 24.00 | 4,200 |
May 01, 2024 | 22.88 | 22.88 | 21.33 | 22.84 | 22.84 | 5,600 |
Apr 30, 2024 | 23.13 | 23.13 | 22.83 | 22.83 | 22.83 | 5,200 |
Apr 29, 2024 | 23.20 | 23.22 | 23.14 | 23.17 | 23.17 | 3,400 |
Apr 26, 2024 | 22.99 | 23.24 | 22.99 | 23.12 | 23.12 | 4,100 |
Apr 25, 2024 | 22.50 | 22.70 | 22.46 | 22.70 | 22.70 | 1,200 |
Apr 24, 2024 | 23.11 | 23.11 | 22.83 | 22.83 | 22.83 | 1,000 |
Apr 23, 2024 | 22.48 | 23.02 | 22.48 | 22.93 | 22.93 | 2,900 |
Apr 22, 2024 | 22.16 | 22.41 | 22.07 | 22.39 | 22.39 | 2,300 |
Apr 19, 2024 | 21.84 | 22.06 | 21.77 | 21.93 | 21.93 | 20,400 |
Apr 18, 2024 | 22.09 | 22.36 | 21.99 | 21.99 | 21.99 | 2,300 |
Apr 17, 2024 | 22.28 | 22.35 | 22.01 | 22.01 | 22.01 | 3,800 |
Apr 16, 2024 | 22.01 | 22.34 | 22.01 | 22.21 | 22.21 | 3,000 |
Apr 15, 2024 | 22.86 | 22.86 | 22.21 | 22.21 | 22.21 | 11,300 |
Apr 12, 2024 | 22.98 | 22.98 | 22.64 | 22.74 | 22.74 | 2,600 |
Apr 11, 2024 | 23.31 | 23.45 | 23.28 | 23.44 | 23.44 | 1,100 |
Apr 10, 2024 | 23.36 | 23.48 | 23.22 | 23.34 | 23.34 | 9,500 |
Apr 09, 2024 | 23.68 | 23.85 | 23.59 | 23.79 | 23.79 | 8,900 |
Apr 08, 2024 | 23.55 | 23.65 | 23.54 | 23.56 | 23.56 | 1,900 |
Apr 05, 2024 | 23.54 | 23.54 | 23.53 | 23.53 | 23.53 | 201,000 |
Apr 04, 2024 | 23.82 | 23.82 | 23.27 | 23.28 | 23.28 | 9,600 |
Apr 03, 2024 | 23.59 | 23.70 | 23.48 | 23.59 | 23.59 | 8,500 |
Apr 02, 2024 | 23.60 | 23.64 | 23.40 | 23.60 | 23.60 | 10,800 |
Apr 01, 2024 | 24.03 | 24.03 | 23.76 | 23.90 | 23.90 | 9,900 |
Mar 28, 2024 | 23.99 | 24.05 | 23.88 | 23.88 | 23.88 | 14,000 |
Mar 27, 2024 | 23.90 | 23.96 | 23.87 | 23.96 | 23.96 | 2,000 |
Mar 26, 2024 | 23.98 | 24.00 | 23.84 | 23.88 | 23.88 | 2,800 |
Mar 25, 2024 | 24.00 | 24.09 | 23.84 | 23.88 | 23.88 | 4,600 |
Mar 22, 2024 | 24.10 | 24.10 | 23.86 | 23.86 | 23.86 | 4,900 |
Mar 21, 2024 | 24.20 | 24.32 | 24.16 | 24.16 | 24.16 | 18,900 |
Mar 20, 2024 | 23.66 | 24.12 | 23.66 | 24.12 | 24.12 | 23,300 |
Mar 19, 2024 | 23.32 | 23.61 | 23.32 | 23.58 | 23.58 | 2,600 |
Mar 18, 2024 | 23.63 | 23.66 | 23.51 | 23.57 | 23.57 | 2,300 |
Mar 15, 2024 | 23.52 | 23.52 | 23.40 | 23.43 | 23.43 | 1,800 |
Mar 14, 2024 | 23.54 | 23.55 | 23.50 | 23.50 | 23.50 | 2,800 |
Mar 13, 2024 | 23.42 | 23.96 | 23.42 | 23.85 | 23.85 | 17,300 |
Mar 12, 2024 | 23.28 | 23.39 | 23.24 | 23.32 | 23.32 | 1,900 |
Mar 11, 2024 | 23.16 | 23.22 | 23.05 | 23.05 | 23.05 | 8,600 |
Mar 08, 2024 | 23.17 | 23.54 | 23.10 | 23.16 | 23.16 | 5,100 |
Mar 07, 2024 | 23.02 | 23.12 | 22.93 | 23.12 | 23.12 | 3,800 |
Mar 06, 2024 | 23.09 | 23.11 | 22.89 | 22.90 | 22.90 | 3,000 |
Mar 05, 2024 | 22.78 | 22.82 | 22.59 | 22.77 | 22.77 | 1,900 |
Mar 04, 2024 | 23.34 | 23.34 | 22.95 | 22.99 | 22.99 | 7,100 |
Mar 01, 2024 | 22.93 | 23.25 | 22.93 | 23.22 | 23.22 | 2,000 |
Feb 29, 2024 | 22.89 | 23.06 | 22.81 | 22.88 | 22.88 | 3,900 |
Feb 28, 2024 | 22.94 | 22.94 | 22.73 | 22.75 | 22.75 | 1,500 |
Feb 27, 2024 | 22.51 | 22.82 | 22.51 | 22.75 | 22.75 | 3,700 |
Feb 26, 2024 | 22.31 | 22.50 | 22.29 | 22.29 | 22.29 | 8,300 |
Feb 23, 2024 | 22.04 | 22.30 | 22.04 | 22.24 | 22.24 | 5,300 |
Feb 22, 2024 | 21.75 | 21.90 | 21.65 | 21.85 | 21.85 | 9,900 |
Feb 21, 2024 | 21.38 | 21.43 | 21.25 | 21.36 | 21.36 | 5,100 |
Feb 20, 2024 | 21.47 | 21.57 | 21.47 | 21.57 | 21.57 | 1,900 |
Feb 16, 2024 | 22.02 | 22.02 | 21.84 | 21.84 | 21.84 | 3,600 |
Feb 15, 2024 | 21.72 | 22.00 | 21.72 | 22.00 | 22.00 | 8,600 |
Feb 14, 2024 | 21.26 | 21.45 | 21.26 | 21.45 | 21.45 | 2,400 |
Feb 13, 2024 | 21.11 | 21.15 | 21.01 | 21.01 | 21.01 | 6,800 |
Feb 12, 2024 | 21.43 | 21.89 | 21.37 | 21.63 | 21.63 | 16,500 |
Feb 09, 2024 | 21.11 | 21.40 | 21.11 | 21.37 | 21.37 | 3,100 |
Feb 08, 2024 | 21.00 | 21.27 | 21.00 | 21.24 | 21.24 | 3,900 |
Feb 07, 2024 | 20.98 | 21.13 | 20.91 | 21.12 | 21.12 | 3,700 |
Feb 06, 2024 | 20.82 | 21.15 | 20.82 | 21.15 | 21.15 | 9,100 |
Feb 05, 2024 | 20.50 | 20.70 | 20.46 | 20.64 | 20.64 | 15,600 |
Feb 02, 2024 | 20.41 | 20.70 | 20.25 | 20.68 | 20.68 | 8,800 |
Feb 01, 2024 | 20.45 | 20.45 | 20.36 | 20.44 | 20.44 | 2,500 |
Jan 31, 2024 | 20.37 | 20.44 | 20.10 | 20.10 | 20.10 | 1,200 |
Jan 30, 2024 | 20.59 | 20.64 | 20.46 | 20.47 | 20.47 | 2,700 |
Jan 29, 2024 | 20.61 | 20.86 | 20.61 | 20.84 | 20.84 | 1,600 |
Jan 26, 2024 | 20.79 | 21.06 | 20.79 | 20.90 | 20.90 | 4,700 |
Jan 25, 2024 | 20.83 | 20.84 | 20.70 | 20.84 | 20.84 | 3,500 |
Jan 24, 2024 | 20.88 | 20.92 | 20.75 | 20.75 | 20.75 | 1,700 |
Jan 23, 2024 | 20.62 | 20.80 | 20.62 | 20.63 | 20.63 | 5,400 |
Jan 22, 2024 | 20.28 | 20.47 | 20.28 | 20.44 | 20.44 | 5,000 |
Jan 19, 2024 | 20.16 | 20.41 | 20.07 | 20.41 | 20.41 | 7,000 |
Jan 18, 2024 | 20.22 | 20.22 | 20.12 | 20.16 | 20.16 | 7,000 |
Jan 17, 2024 | 19.84 | 20.06 | 19.77 | 20.06 | 20.06 | 6,200 |
Jan 16, 2024 | 20.19 | 20.23 | 20.19 | 20.23 | 20.23 | 3,200 |
Jan 12, 2024 | 20.60 | 20.60 | 20.55 | 20.55 | 20.55 | 700 |
Jan 11, 2024 | 20.75 | 20.75 | 20.64 | 20.67 | 20.67 | 1,600 |
Jan 10, 2024 | 20.77 | 20.80 | 20.68 | 20.71 | 20.71 | 1,600 |
Jan 09, 2024 | 20.41 | 20.71 | 20.41 | 20.64 | 20.64 | 4,100 |
Jan 08, 2024 | 20.42 | 20.65 | 20.39 | 20.64 | 20.64 | 19,400 |
Jan 05, 2024 | 20.50 | 20.53 | 20.08 | 20.32 | 20.32 | 36,500 |
Jan 04, 2024 | 20.42 | 20.54 | 20.38 | 20.42 | 20.42 | 2,800 |
Jan 03, 2024 | 20.49 | 20.52 | 20.40 | 20.49 | 20.49 | 3,300 |
Jan 02, 2024 | 20.90 | 20.90 | 20.69 | 20.69 | 20.69 | 2,600 |
Dec 29, 2023 | 21.17 | 21.32 | 21.10 | 21.19 | 21.19 | 6,700 |
Dec 28, 2023 | 21.11 | 21.21 | 21.11 | 21.20 | 21.20 | 7,200 |
Dec 27, 2023 | 20.98 | 21.10 | 20.94 | 21.02 | 21.02 | 20,100 |
Dec 26, 2023 | 21.04 | 21.06 | 20.78 | 20.97 | 20.97 | 9,300 |
Dec 22, 2023 | 21.00 | 21.08 | 20.95 | 21.00 | 21.00 | 6,500 |
Dec 21, 2023 | 20.85 | 21.23 | 20.85 | 21.23 | 21.23 | 7,100 |
Dec 20, 2023 | 20.95 | 21.17 | 20.65 | 20.65 | 20.65 | 11,600 |
Dec 19, 2023 | 20.99 | 21.16 | 20.99 | 21.15 | 21.15 | 5,000 |
Dec 18, 2023 | 20.72 | 20.81 | 20.66 | 20.77 | 20.77 | 3,200 |
Dec 15, 2023 | 20.85 | 20.85 | 20.64 | 20.69 | 20.69 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |