Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 20.78 | 20.78 | 20.48 | 20.50 | 20.50 | 8,606 |
May 02, 2024 | 20.32 | 21.32 | 20.02 | 20.78 | 20.78 | 18,400 |
May 01, 2024 | 20.71 | 21.43 | 20.71 | 20.81 | 20.81 | 4,100 |
Apr 30, 2024 | 21.05 | 21.38 | 20.77 | 21.01 | 21.01 | 2,200 |
Apr 29, 2024 | 21.90 | 21.90 | 21.40 | 21.75 | 21.75 | 98,300 |
Apr 26, 2024 | 20.80 | 21.59 | 20.80 | 21.32 | 21.32 | 18,900 |
Apr 25, 2024 | 20.53 | 21.00 | 20.53 | 20.89 | 20.89 | 67,500 |
Apr 24, 2024 | 21.11 | 21.34 | 20.77 | 21.02 | 21.02 | 7,100 |
Apr 23, 2024 | 20.65 | 21.26 | 20.65 | 21.26 | 21.26 | 58,200 |
Apr 22, 2024 | 21.75 | 21.75 | 20.64 | 20.70 | 20.70 | 33,100 |
Apr 19, 2024 | 21.55 | 21.90 | 21.50 | 21.50 | 21.50 | 12,600 |
Apr 18, 2024 | 21.30 | 21.50 | 21.12 | 21.37 | 21.37 | 6,900 |
Apr 17, 2024 | 20.64 | 21.61 | 20.64 | 21.17 | 21.17 | 7,300 |
Apr 16, 2024 | 20.90 | 21.20 | 20.80 | 20.98 | 20.98 | 53,500 |
Apr 15, 2024 | 22.00 | 22.14 | 20.97 | 21.17 | 21.17 | 54,600 |
Apr 12, 2024 | 22.79 | 23.06 | 22.13 | 22.13 | 22.13 | 44,800 |
Apr 11, 2024 | 22.30 | 22.30 | 21.88 | 21.88 | 21.88 | 47,800 |
Apr 10, 2024 | 21.60 | 22.04 | 21.48 | 21.48 | 21.48 | 10,900 |
Apr 09, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 21.67 | 30,500 |
Apr 08, 2024 | 22.00 | 22.00 | 21.29 | 21.57 | 21.57 | 24,000 |
Apr 05, 2024 | 21.22 | 21.70 | 20.73 | 21.25 | 21.25 | 38,900 |
Apr 04, 2024 | 20.75 | 21.34 | 20.49 | 21.21 | 21.21 | 82,200 |
Apr 03, 2024 | 19.44 | 21.10 | 19.44 | 21.10 | 21.10 | 29,300 |
Apr 02, 2024 | 20.91 | 21.17 | 19.78 | 20.29 | 20.29 | 70,500 |
Apr 01, 2024 | 20.70 | 20.91 | 20.00 | 20.84 | 20.84 | 55,800 |
Mar 28, 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | 26,000 |
Mar 27, 2024 | 19.40 | 20.25 | 19.40 | 20.20 | 20.20 | 68,600 |
Mar 26, 2024 | 18.94 | 19.26 | 18.70 | 18.90 | 18.90 | 15,700 |
Mar 25, 2024 | 18.45 | 18.75 | 18.41 | 18.45 | 18.45 | 72,600 |
Mar 22, 2024 | 18.52 | 18.76 | 18.33 | 18.64 | 18.64 | 86,500 |
Mar 21, 2024 | 19.01 | 19.24 | 18.30 | 18.30 | 18.30 | 35,200 |
Mar 20, 2024 | 18.35 | 19.08 | 18.35 | 19.03 | 19.03 | 38,700 |
Mar 19, 2024 | 19.05 | 19.05 | 18.02 | 18.70 | 18.70 | 56,200 |
Mar 18, 2024 | 18.50 | 18.88 | 18.21 | 18.75 | 18.75 | 36,400 |
Mar 15, 2024 | 18.81 | 19.10 | 18.17 | 18.80 | 18.80 | 120,100 |
Mar 14, 2024 | 18.90 | 18.90 | 18.34 | 18.59 | 18.59 | 23,900 |
Mar 13, 2024 | 18.51 | 19.03 | 18.51 | 18.90 | 18.90 | 25,000 |
Mar 12, 2024 | 18.85 | 18.90 | 18.41 | 18.41 | 18.41 | 15,300 |
Mar 11, 2024 | 18.96 | 19.00 | 18.70 | 18.70 | 18.70 | 100,400 |
Mar 08, 2024 | 19.20 | 19.25 | 18.67 | 19.16 | 19.16 | 49,700 |
Mar 07, 2024 | 18.41 | 19.17 | 18.41 | 19.17 | 19.17 | 107,600 |
Mar 06, 2024 | 18.50 | 18.81 | 18.41 | 18.73 | 18.73 | 81,000 |
Mar 05, 2024 | 18.11 | 18.65 | 18.03 | 18.65 | 18.65 | 161,100 |
Mar 04, 2024 | 17.59 | 17.87 | 17.25 | 17.87 | 17.87 | 19,000 |
Mar 01, 2024 | 16.48 | 17.43 | 16.06 | 17.36 | 17.36 | 41,800 |
Feb 29, 2024 | 16.15 | 16.40 | 16.06 | 16.38 | 16.38 | 17,800 |
Feb 28, 2024 | 16.17 | 16.39 | 15.85 | 16.15 | 16.15 | 8,100 |
Feb 27, 2024 | 16.33 | 16.60 | 16.13 | 16.60 | 16.60 | 3,100 |
Feb 26, 2024 | 15.83 | 16.16 | 15.83 | 16.16 | 16.16 | 8,400 |
Feb 23, 2024 | 15.77 | 16.48 | 15.60 | 16.48 | 16.48 | 10,300 |
Feb 22, 2024 | 16.06 | 16.19 | 15.88 | 15.89 | 15.89 | 5,400 |
Feb 22, 2024 | 0.41 Dividend | |||||
Feb 21, 2024 | 16.70 | 16.70 | 16.29 | 16.48 | 16.07 | 3,200 |
Feb 20, 2024 | 16.40 | 16.60 | 16.07 | 16.60 | 16.19 | 50,700 |
Feb 16, 2024 | 16.00 | 16.40 | 16.00 | 16.18 | 15.78 | 7,000 |
Feb 15, 2024 | 16.30 | 16.60 | 16.30 | 16.50 | 16.09 | 5,800 |
Feb 14, 2024 | 16.31 | 16.31 | 15.78 | 16.10 | 15.70 | 6,400 |
Feb 13, 2024 | 16.50 | 16.52 | 15.88 | 15.88 | 15.48 | 23,100 |
Feb 12, 2024 | 16.61 | 16.91 | 16.60 | 16.85 | 16.43 | 9,100 |
Feb 09, 2024 | 16.35 | 16.50 | 16.12 | 16.35 | 15.94 | 19,400 |
Feb 08, 2024 | 16.55 | 16.55 | 16.27 | 16.38 | 15.97 | 37,900 |
Feb 07, 2024 | 16.75 | 16.80 | 16.57 | 16.62 | 16.21 | 120,900 |
Feb 06, 2024 | 16.77 | 17.00 | 16.75 | 16.78 | 16.36 | 8,000 |
Feb 05, 2024 | 17.11 | 17.11 | 16.60 | 16.81 | 16.39 | 26,500 |
Feb 02, 2024 | 17.65 | 17.65 | 17.10 | 17.20 | 16.77 | 12,900 |
Feb 01, 2024 | 17.70 | 18.16 | 17.70 | 18.00 | 17.55 | 17,300 |
Jan 31, 2024 | 17.68 | 18.18 | 17.29 | 17.70 | 17.26 | 18,800 |
Jan 30, 2024 | 18.22 | 18.22 | 17.74 | 17.74 | 17.30 | 3,800 |
Jan 29, 2024 | 18.05 | 18.05 | 17.77 | 17.90 | 17.45 | 8,100 |
Jan 26, 2024 | 18.28 | 18.35 | 17.98 | 18.04 | 17.59 | 12,900 |
Jan 25, 2024 | 17.74 | 18.27 | 17.74 | 18.22 | 17.77 | 3,600 |
Jan 24, 2024 | 18.22 | 18.51 | 17.95 | 18.20 | 17.75 | 6,600 |
Jan 23, 2024 | 16.76 | 18.13 | 16.76 | 18.13 | 17.68 | 82,400 |
Jan 22, 2024 | 17.40 | 17.97 | 16.76 | 16.76 | 16.34 | 68,200 |
Jan 19, 2024 | 17.62 | 17.90 | 17.33 | 17.66 | 17.22 | 12,400 |
Jan 18, 2024 | 17.50 | 17.75 | 17.41 | 17.61 | 17.17 | 16,400 |
Jan 17, 2024 | 18.05 | 18.05 | 17.50 | 17.65 | 17.21 | 76,300 |
Jan 16, 2024 | 18.25 | 18.74 | 18.06 | 18.64 | 18.18 | 9,500 |
Jan 12, 2024 | 18.50 | 18.92 | 18.26 | 18.88 | 18.41 | 67,700 |
Jan 11, 2024 | 18.23 | 18.50 | 17.90 | 18.14 | 17.69 | 26,900 |
Jan 10, 2024 | 19.14 | 19.14 | 18.32 | 18.32 | 17.86 | 68,700 |
Jan 09, 2024 | 19.15 | 19.50 | 18.84 | 18.87 | 18.40 | 41,300 |
Jan 08, 2024 | 19.30 | 20.14 | 19.30 | 19.65 | 19.16 | 36,800 |
Jan 05, 2024 | 19.75 | 20.60 | 19.50 | 20.20 | 19.70 | 67,800 |
Jan 04, 2024 | 21.38 | 21.68 | 19.50 | 19.50 | 19.01 | 21,600 |
Jan 03, 2024 | 22.06 | 22.06 | 21.68 | 21.70 | 21.16 | 5,100 |
Jan 02, 2024 | 22.13 | 22.54 | 22.13 | 22.13 | 21.58 | 20,000 |
Dec 29, 2023 | 22.49 | 22.49 | 22.13 | 22.40 | 21.84 | 11,000 |
Dec 28, 2023 | 22.50 | 22.90 | 22.50 | 22.61 | 22.05 | 29,200 |
Dec 27, 2023 | 23.32 | 23.32 | 22.57 | 22.57 | 22.01 | 5,700 |
Dec 26, 2023 | 23.15 | 23.35 | 22.53 | 23.35 | 22.77 | 1,700 |
Dec 22, 2023 | 22.50 | 23.30 | 22.50 | 23.30 | 22.72 | 19,200 |
Dec 21, 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 21.66 | 2,100 |
Dec 20, 2023 | 22.34 | 22.71 | 22.34 | 22.71 | 22.15 | 9,300 |
Dec 19, 2023 | 22.57 | 23.00 | 22.57 | 22.85 | 22.28 | 5,400 |
Dec 18, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.08 | 7,900 |
Dec 15, 2023 | 22.26 | 22.26 | 22.26 | 22.26 | 21.71 | 3,300 |
Dec 14, 2023 | 22.48 | 22.98 | 22.48 | 22.98 | 22.41 | 9,300 |
Dec 13, 2023 | 21.58 | 22.23 | 21.58 | 22.23 | 21.68 | 49,400 |
Dec 12, 2023 | 21.26 | 21.26 | 21.26 | 21.26 | 20.73 | 32,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |