Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 20.23 | 20.36 | 20.23 | 20.36 | 20.36 | 1,400 |
May 01, 2024 | 19.78 | 20.30 | 19.78 | 20.30 | 20.30 | 27,900 |
Apr 30, 2024 | 20.50 | 20.50 | 19.69 | 20.11 | 20.11 | 33,300 |
Apr 29, 2024 | 20.59 | 20.59 | 20.05 | 20.20 | 20.20 | 6,700 |
Apr 26, 2024 | 20.67 | 20.67 | 20.37 | 20.58 | 20.58 | 3,100 |
Apr 25, 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 400 |
Apr 24, 2024 | 20.77 | 20.77 | 20.73 | 20.73 | 20.73 | 800 |
Apr 23, 2024 | 20.05 | 20.73 | 20.05 | 20.73 | 20.73 | 5,800 |
Apr 22, 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 700 |
Apr 19, 2024 | 19.98 | 20.51 | 19.98 | 20.51 | 20.51 | 2,300 |
Apr 18, 2024 | 20.01 | 20.61 | 20.01 | 20.23 | 20.23 | 5,400 |
Apr 17, 2024 | 20.04 | 20.52 | 20.04 | 20.24 | 20.24 | 3,000 |
Apr 16, 2024 | 20.31 | 20.58 | 19.52 | 19.86 | 19.86 | 19,500 |
Apr 15, 2024 | 20.00 | 20.17 | 19.95 | 20.10 | 20.10 | 8,000 |
Apr 12, 2024 | 20.14 | 20.14 | 19.86 | 19.90 | 19.90 | 14,200 |
Apr 11, 2024 | 20.20 | 20.40 | 19.55 | 20.35 | 20.35 | 6,400 |
Apr 10, 2024 | 20.21 | 20.24 | 19.98 | 20.21 | 20.21 | 3,500 |
Apr 09, 2024 | 19.80 | 20.20 | 19.80 | 20.10 | 20.10 | 2,500 |
Apr 08, 2024 | 20.31 | 20.35 | 19.01 | 20.22 | 20.22 | 7,600 |
Apr 05, 2024 | 20.65 | 20.65 | 20.45 | 20.45 | 20.45 | 1,000 |
Apr 04, 2024 | 20.76 | 20.92 | 20.33 | 20.60 | 20.60 | 2,800 |
Apr 03, 2024 | 20.92 | 21.19 | 20.67 | 20.83 | 20.83 | 12,300 |
Apr 02, 2024 | 20.75 | 20.84 | 20.75 | 20.84 | 20.84 | 800 |
Apr 01, 2024 | 20.55 | 21.25 | 20.50 | 21.21 | 21.21 | 3,800 |
Mar 28, 2024 | 20.56 | 21.30 | 20.30 | 20.84 | 20.84 | 5,800 |
Mar 27, 2024 | 21.50 | 21.50 | 20.31 | 20.75 | 20.75 | 7,400 |
Mar 26, 2024 | 21.65 | 21.65 | 21.31 | 21.50 | 21.50 | 4,300 |
Mar 25, 2024 | 22.60 | 22.60 | 21.72 | 22.00 | 22.00 | 9,400 |
Mar 22, 2024 | 22.33 | 22.40 | 22.10 | 22.30 | 22.30 | 6,000 |
Mar 21, 2024 | 21.61 | 22.99 | 21.61 | 22.55 | 22.55 | 8,100 |
Mar 20, 2024 | 22.30 | 22.30 | 21.31 | 21.94 | 21.94 | 7,700 |
Mar 19, 2024 | 22.56 | 22.56 | 22.10 | 22.30 | 22.30 | 4,000 |
Mar 18, 2024 | 22.32 | 23.20 | 21.79 | 22.67 | 22.67 | 14,800 |
Mar 15, 2024 | 21.82 | 22.74 | 21.82 | 22.63 | 22.63 | 4,800 |
Mar 14, 2024 | 22.87 | 23.44 | 22.12 | 22.78 | 22.78 | 12,900 |
Mar 13, 2024 | 23.92 | 23.98 | 22.85 | 22.91 | 22.91 | 36,100 |
Mar 12, 2024 | 23.47 | 23.96 | 23.15 | 23.89 | 23.89 | 16,000 |
Mar 11, 2024 | 23.32 | 23.33 | 22.81 | 23.33 | 23.33 | 6,800 |
Mar 08, 2024 | 23.13 | 23.33 | 23.11 | 23.16 | 23.16 | 8,000 |
Mar 07, 2024 | 22.74 | 23.17 | 22.74 | 23.17 | 23.17 | 4,600 |
Mar 06, 2024 | 22.99 | 23.33 | 22.70 | 22.70 | 22.70 | 19,100 |
Mar 05, 2024 | 22.57 | 23.18 | 22.55 | 22.92 | 22.92 | 4,500 |
Mar 04, 2024 | 23.34 | 23.34 | 22.52 | 22.78 | 22.78 | 12,800 |
Mar 01, 2024 | 21.73 | 23.41 | 21.73 | 23.35 | 23.35 | 23,200 |
Feb 29, 2024 | 21.31 | 22.02 | 21.31 | 22.00 | 22.00 | 8,600 |
Feb 28, 2024 | 21.68 | 22.19 | 21.60 | 21.60 | 21.60 | 27,500 |
Feb 27, 2024 | 21.26 | 21.78 | 21.26 | 21.56 | 21.56 | 7,300 |
Feb 26, 2024 | 21.32 | 21.77 | 21.29 | 21.59 | 21.59 | 4,000 |
Feb 23, 2024 | 21.42 | 21.70 | 21.40 | 21.68 | 21.68 | 6,200 |
Feb 22, 2024 | 21.70 | 21.70 | 21.10 | 21.23 | 21.23 | 9,700 |
Feb 21, 2024 | 21.75 | 22.15 | 21.29 | 21.71 | 21.71 | 20,700 |
Feb 20, 2024 | 21.29 | 21.75 | 21.03 | 21.75 | 21.75 | 5,800 |
Feb 16, 2024 | 21.01 | 21.97 | 21.01 | 21.43 | 21.43 | 15,100 |
Feb 15, 2024 | 21.00 | 21.48 | 20.98 | 21.28 | 21.28 | 9,800 |
Feb 14, 2024 | 20.70 | 21.63 | 20.70 | 20.91 | 20.91 | 7,400 |
Feb 13, 2024 | 20.43 | 20.90 | 20.41 | 20.41 | 20.41 | 12,000 |
Feb 12, 2024 | 20.49 | 20.80 | 20.12 | 20.48 | 20.48 | 8,900 |
Feb 09, 2024 | 20.10 | 20.43 | 20.10 | 20.25 | 20.25 | 3,200 |
Feb 08, 2024 | 20.58 | 20.58 | 20.03 | 20.11 | 20.11 | 5,600 |
Feb 07, 2024 | 20.60 | 20.65 | 20.38 | 20.40 | 20.40 | 4,200 |
Feb 06, 2024 | 20.72 | 20.88 | 20.54 | 20.68 | 20.68 | 2,700 |
Feb 05, 2024 | 20.30 | 20.43 | 20.30 | 20.42 | 20.42 | 5,800 |
Feb 02, 2024 | 20.48 | 20.65 | 20.40 | 20.51 | 20.51 | 4,700 |
Feb 01, 2024 | 21.04 | 21.04 | 20.30 | 20.75 | 20.75 | 10,200 |
Jan 31, 2024 | 20.81 | 20.99 | 20.36 | 20.99 | 20.99 | 9,700 |
Jan 30, 2024 | 20.49 | 20.85 | 20.48 | 20.85 | 20.85 | 6,700 |
Jan 29, 2024 | 20.73 | 20.85 | 20.51 | 20.55 | 20.55 | 9,400 |
Jan 26, 2024 | 20.55 | 20.91 | 20.45 | 20.86 | 20.86 | 6,500 |
Jan 25, 2024 | 20.73 | 20.88 | 20.65 | 20.65 | 20.65 | 3,300 |
Jan 24, 2024 | 20.48 | 20.98 | 20.48 | 20.90 | 20.90 | 12,700 |
Jan 23, 2024 | 20.71 | 20.86 | 20.44 | 20.65 | 20.65 | 5,700 |
Jan 22, 2024 | 20.90 | 20.97 | 20.55 | 20.55 | 20.55 | 5,700 |
Jan 19, 2024 | 20.59 | 20.99 | 20.41 | 20.85 | 20.85 | 11,000 |
Jan 18, 2024 | 20.59 | 20.80 | 20.41 | 20.78 | 20.78 | 6,100 |
Jan 17, 2024 | 20.31 | 20.75 | 20.30 | 20.47 | 20.47 | 1,900 |
Jan 16, 2024 | 20.44 | 20.55 | 20.09 | 20.33 | 20.33 | 4,500 |
Jan 12, 2024 | 20.15 | 20.79 | 20.15 | 20.58 | 20.58 | 5,600 |
Jan 11, 2024 | 20.50 | 20.50 | 20.01 | 20.15 | 20.15 | 5,500 |
Jan 10, 2024 | 20.70 | 20.80 | 20.41 | 20.60 | 20.60 | 12,000 |
Jan 09, 2024 | 21.27 | 21.47 | 20.44 | 21.05 | 21.05 | 13,100 |
Jan 08, 2024 | 21.73 | 21.73 | 20.63 | 21.01 | 21.01 | 5,200 |
Jan 05, 2024 | 21.41 | 21.41 | 20.50 | 21.25 | 21.25 | 22,200 |
Jan 04, 2024 | 19.90 | 21.00 | 19.80 | 20.93 | 20.93 | 32,300 |
Jan 03, 2024 | 18.95 | 19.70 | 18.92 | 19.47 | 19.47 | 7,500 |
Jan 02, 2024 | 19.05 | 19.40 | 18.94 | 18.94 | 18.94 | 14,700 |
Dec 29, 2023 | 19.15 | 19.34 | 18.14 | 19.05 | 19.05 | 11,900 |
Dec 28, 2023 | 19.20 | 19.50 | 19.07 | 19.15 | 19.15 | 35,100 |
Dec 27, 2023 | 19.50 | 19.50 | 18.83 | 19.15 | 19.15 | 8,300 |
Dec 26, 2023 | 19.36 | 19.90 | 19.30 | 19.61 | 19.61 | 3,100 |
Dec 22, 2023 | 19.21 | 19.91 | 18.97 | 19.44 | 19.44 | 20,200 |
Dec 21, 2023 | 19.10 | 19.30 | 18.57 | 19.22 | 19.22 | 13,300 |
Dec 20, 2023 | 19.21 | 19.32 | 18.76 | 19.17 | 19.17 | 10,800 |
Dec 19, 2023 | 19.30 | 19.50 | 19.22 | 19.22 | 19.22 | 3,900 |
Dec 18, 2023 | 19.11 | 19.71 | 18.75 | 19.28 | 19.28 | 18,500 |
Dec 15, 2023 | 18.75 | 19.25 | 18.55 | 18.79 | 18.79 | 9,800 |
Dec 14, 2023 | 18.25 | 18.63 | 18.25 | 18.38 | 18.38 | 5,200 |
Dec 13, 2023 | 18.40 | 18.40 | 18.13 | 18.25 | 18.25 | 9,300 |
Dec 12, 2023 | 18.20 | 18.48 | 18.15 | 18.35 | 18.35 | 4,400 |
Dec 11, 2023 | 18.44 | 18.72 | 18.20 | 18.20 | 18.20 | 1,800 |
Dec 08, 2023 | 18.25 | 18.85 | 18.25 | 18.27 | 18.27 | 5,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |