Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 19.60 | 19.60 | 19.45 | 19.48 | 19.48 | 12,261 |
May 01, 2024 | 19.74 | 19.85 | 19.74 | 19.75 | 19.75 | 1,200 |
Apr 30, 2024 | 19.53 | 19.90 | 19.25 | 19.90 | 19.90 | 4,500 |
Apr 29, 2024 | 20.00 | 20.00 | 19.50 | 19.90 | 19.90 | 700 |
Apr 26, 2024 | 19.60 | 19.89 | 19.60 | 19.70 | 19.70 | 1,100 |
Apr 25, 2024 | 19.40 | 19.89 | 19.40 | 19.89 | 19.89 | 1,300 |
Apr 24, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1,400 |
Apr 23, 2024 | 19.75 | 19.75 | 19.60 | 19.60 | 19.60 | 2,100 |
Apr 22, 2024 | 19.51 | 19.75 | 19.51 | 19.58 | 19.58 | 1,600 |
Apr 19, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 700 |
Apr 18, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 500 |
Apr 17, 2024 | 19.68 | 19.68 | 19.46 | 19.66 | 19.66 | 1,900 |
Apr 16, 2024 | 19.90 | 19.90 | 19.10 | 19.10 | 19.10 | 1,100 |
Apr 15, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
Apr 12, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 300 |
Apr 11, 2024 | 20.45 | 20.45 | 20.01 | 20.10 | 20.10 | 3,100 |
Apr 10, 2024 | 20.31 | 20.65 | 19.87 | 20.25 | 20.25 | 7,800 |
Apr 09, 2024 | 20.50 | 20.89 | 20.50 | 20.65 | 20.65 | 2,200 |
Apr 08, 2024 | 20.70 | 20.84 | 20.60 | 20.60 | 20.60 | 2,800 |
Apr 05, 2024 | 20.74 | 20.74 | 20.26 | 20.70 | 20.70 | 4,800 |
Apr 04, 2024 | 21.25 | 21.25 | 20.70 | 20.70 | 20.70 | 5,100 |
Apr 03, 2024 | 20.86 | 20.89 | 20.70 | 20.70 | 20.70 | 2,800 |
Apr 02, 2024 | 21.80 | 21.80 | 20.70 | 20.86 | 20.86 | 5,600 |
Apr 01, 2024 | 21.00 | 21.20 | 20.85 | 20.85 | 20.85 | 3,300 |
Mar 28, 2024 | 21.05 | 21.21 | 20.76 | 21.10 | 21.10 | 5,900 |
Mar 27, 2024 | 21.15 | 21.97 | 21.00 | 21.06 | 21.06 | 4,700 |
Mar 26, 2024 | 20.92 | 21.81 | 20.81 | 21.38 | 21.38 | 2,600 |
Mar 25, 2024 | 20.35 | 21.77 | 20.35 | 21.77 | 21.77 | 6,300 |
Mar 22, 2024 | 20.50 | 20.50 | 20.25 | 20.45 | 20.45 | 2,100 |
Mar 21, 2024 | 20.44 | 20.50 | 20.30 | 20.44 | 20.44 | 2,500 |
Mar 20, 2024 | 20.01 | 20.50 | 20.01 | 20.50 | 20.50 | 1,800 |
Mar 19, 2024 | 19.90 | 20.17 | 19.84 | 19.88 | 19.88 | 3,900 |
Mar 18, 2024 | 20.00 | 20.30 | 20.00 | 20.01 | 20.01 | 1,600 |
Mar 15, 2024 | 20.49 | 20.49 | 20.10 | 20.26 | 20.26 | 1,400 |
Mar 14, 2024 | 20.00 | 20.20 | 20.00 | 20.18 | 20.18 | 3,100 |
Mar 13, 2024 | 20.12 | 20.50 | 20.12 | 20.30 | 20.30 | 1,400 |
Mar 12, 2024 | 20.25 | 20.50 | 20.06 | 20.40 | 20.40 | 2,400 |
Mar 11, 2024 | 20.15 | 20.39 | 20.15 | 20.39 | 20.39 | 900 |
Mar 08, 2024 | 20.25 | 20.50 | 20.20 | 20.40 | 20.40 | 3,600 |
Mar 07, 2024 | 20.01 | 20.49 | 20.01 | 20.38 | 20.38 | 2,500 |
Mar 06, 2024 | 19.99 | 20.48 | 19.54 | 20.48 | 20.48 | 2,500 |
Mar 05, 2024 | 19.80 | 20.48 | 19.75 | 19.81 | 19.81 | 4,800 |
Mar 04, 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 19.95 | 3,900 |
Mar 01, 2024 | 19.70 | 20.09 | 19.70 | 19.90 | 19.90 | 1,200 |
Feb 29, 2024 | 20.15 | 20.17 | 19.90 | 19.90 | 19.90 | 1,000 |
Feb 28, 2024 | 19.62 | 20.35 | 19.62 | 19.90 | 19.90 | 1,700 |
Feb 27, 2024 | 20.00 | 20.20 | 19.51 | 19.85 | 19.85 | 7,200 |
Feb 26, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 300 |
Feb 23, 2024 | 20.50 | 20.50 | 19.80 | 20.27 | 20.27 | 5,900 |
Feb 22, 2024 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | 1,800 |
Feb 21, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 300 |
Feb 20, 2024 | 20.05 | 20.33 | 19.76 | 19.76 | 19.76 | 2,100 |
Feb 16, 2024 | 20.00 | 20.89 | 20.00 | 20.22 | 20.22 | 1,000 |
Feb 15, 2024 | 20.00 | 20.40 | 18.57 | 20.40 | 20.40 | 6,200 |
Feb 14, 2024 | 20.00 | 20.40 | 19.52 | 20.40 | 20.40 | 1,400 |
Feb 13, 2024 | 20.79 | 20.79 | 19.70 | 20.25 | 20.25 | 3,200 |
Feb 12, 2024 | 21.24 | 21.24 | 20.61 | 20.61 | 20.61 | 1,200 |
Feb 12, 2024 | 0.08 Dividend | |||||
Feb 09, 2024 | 21.54 | 21.87 | 20.47 | 21.10 | 21.02 | 6,400 |
Feb 08, 2024 | 22.01 | 22.01 | 21.50 | 21.99 | 21.91 | 5,600 |
Feb 07, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.24 | - |
Feb 06, 2024 | 22.10 | 22.55 | 22.07 | 22.32 | 22.24 | 1,100 |
Feb 05, 2024 | 22.00 | 22.46 | 22.00 | 22.46 | 22.37 | 600 |
Feb 02, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.21 | 100 |
Feb 01, 2024 | 22.02 | 22.32 | 21.81 | 22.29 | 22.21 | 2,300 |
Jan 31, 2024 | 22.04 | 22.75 | 21.57 | 22.25 | 22.17 | 2,400 |
Jan 30, 2024 | 22.20 | 22.45 | 22.03 | 22.36 | 22.28 | 1,900 |
Jan 29, 2024 | 22.00 | 22.68 | 22.00 | 22.35 | 22.27 | 1,500 |
Jan 26, 2024 | 22.00 | 22.35 | 22.00 | 22.35 | 22.27 | 900 |
Jan 25, 2024 | 21.85 | 22.38 | 21.85 | 22.20 | 22.12 | 2,200 |
Jan 24, 2024 | 21.60 | 22.59 | 21.60 | 22.20 | 22.12 | 1,800 |
Jan 23, 2024 | 22.36 | 22.75 | 22.00 | 22.00 | 21.92 | 2,000 |
Jan 22, 2024 | 22.75 | 22.75 | 21.89 | 22.38 | 22.30 | 3,200 |
Jan 19, 2024 | 22.56 | 22.75 | 22.56 | 22.75 | 22.66 | 3,500 |
Jan 18, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.30 | - |
Jan 17, 2024 | 21.90 | 22.50 | 21.90 | 22.38 | 22.30 | 1,300 |
Jan 16, 2024 | 22.50 | 22.60 | 21.57 | 22.43 | 22.34 | 1,800 |
Jan 12, 2024 | 21.70 | 22.75 | 21.70 | 22.69 | 22.60 | 1,900 |
Jan 11, 2024 | 22.00 | 22.73 | 22.00 | 22.50 | 22.41 | 3,300 |
Jan 10, 2024 | 22.33 | 22.80 | 22.33 | 22.80 | 22.71 | 1,900 |
Jan 09, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.75 | - |
Jan 08, 2024 | 22.83 | 23.14 | 22.52 | 22.84 | 22.75 | 7,900 |
Jan 05, 2024 | 22.80 | 23.20 | 22.56 | 23.20 | 23.11 | 6,100 |
Jan 04, 2024 | 23.40 | 23.60 | 23.20 | 23.20 | 23.11 | 3,400 |
Jan 03, 2024 | 23.87 | 23.94 | 23.21 | 23.40 | 23.31 | 5,300 |
Jan 02, 2024 | 22.79 | 23.35 | 22.75 | 23.35 | 23.26 | 1,600 |
Dec 29, 2023 | 23.25 | 23.28 | 23.00 | 23.00 | 22.91 | 3,600 |
Dec 28, 2023 | 23.40 | 23.46 | 23.20 | 23.34 | 23.25 | 2,400 |
Dec 27, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | 300 |
Dec 26, 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.13 | 400 |
Dec 22, 2023 | 23.96 | 23.96 | 23.00 | 23.55 | 23.46 | 2,200 |
Dec 21, 2023 | 23.48 | 23.79 | 23.12 | 23.20 | 23.11 | 9,800 |
Dec 20, 2023 | 22.72 | 23.45 | 22.72 | 23.35 | 23.26 | 3,900 |
Dec 19, 2023 | 23.60 | 23.60 | 23.04 | 23.43 | 23.34 | 2,800 |
Dec 18, 2023 | 23.48 | 24.95 | 22.89 | 23.49 | 23.40 | 16,200 |
Dec 15, 2023 | 22.07 | 23.97 | 22.07 | 23.97 | 23.88 | 9,600 |
Dec 14, 2023 | 21.00 | 23.09 | 21.00 | 22.95 | 22.86 | 12,000 |
Dec 13, 2023 | 20.48 | 20.99 | 20.10 | 20.98 | 20.90 | 8,100 |
Dec 12, 2023 | 20.00 | 20.48 | 20.00 | 20.25 | 20.17 | 2,200 |
Dec 11, 2023 | 19.98 | 20.49 | 19.91 | 20.48 | 20.40 | 7,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |