Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.01 | 21.22 | 21.01 | 21.22 | 21.22 | 1,880 |
May 02, 2024 | 21.11 | 21.36 | 21.11 | 21.13 | 21.13 | 2,901 |
Apr 30, 2024 | 21.82 | 21.83 | 21.72 | 21.72 | 21.72 | 16,002 |
Apr 29, 2024 | 22.05 | 22.05 | 21.84 | 21.95 | 21.95 | 5,747 |
Apr 26, 2024 | 21.67 | 21.98 | 21.67 | 21.98 | 21.98 | 5,789 |
Apr 25, 2024 | 21.72 | 21.77 | 21.42 | 21.42 | 21.42 | 4,011 |
Apr 24, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 180 |
Apr 23, 2024 | 21.12 | 21.50 | 21.12 | 21.50 | 21.50 | 4,813 |
Apr 22, 2024 | 20.99 | 21.06 | 20.81 | 20.81 | 20.81 | 2,544 |
Apr 19, 2024 | 20.93 | 20.93 | 20.84 | 20.84 | 20.84 | 482 |
Apr 18, 2024 | 21.15 | 21.15 | 20.88 | 20.88 | 20.88 | 264 |
Apr 17, 2024 | 21.17 | 21.28 | 21.17 | 21.28 | 21.28 | 1,733 |
Apr 16, 2024 | 21.24 | 21.28 | 21.20 | 21.25 | 21.25 | 977 |
Apr 15, 2024 | 21.95 | 22.17 | 21.75 | 21.75 | 21.75 | 1,981 |
Apr 12, 2024 | 22.33 | 22.33 | 22.06 | 22.06 | 22.06 | 590 |
Apr 11, 2024 | 22.06 | 22.24 | 22.04 | 22.04 | 22.04 | 2,155 |
Apr 10, 2024 | 22.33 | 22.33 | 21.92 | 22.08 | 22.08 | 2,017 |
Apr 09, 2024 | 22.00 | 22.08 | 22.00 | 22.08 | 22.08 | 968 |
Apr 08, 2024 | 22.00 | 22.13 | 21.95 | 22.10 | 22.10 | 24,047 |
Apr 05, 2024 | 21.90 | 21.90 | 21.82 | 21.82 | 21.82 | 2,040 |
Apr 04, 2024 | 22.30 | 22.35 | 22.28 | 22.35 | 22.35 | 5,548 |
Apr 03, 2024 | 22.14 | 22.31 | 21.98 | 22.31 | 22.31 | 43,840 |
Apr 02, 2024 | 22.40 | 22.52 | 22.40 | 22.44 | 22.44 | 2,282 |
Mar 28, 2024 | 22.31 | 22.31 | 22.26 | 22.26 | 22.26 | 440 |
Mar 27, 2024 | 22.15 | 22.15 | 22.13 | 22.13 | 22.13 | 326 |
Mar 26, 2024 | 22.08 | 22.25 | 22.05 | 22.13 | 22.13 | 1,805 |
Mar 25, 2024 | 22.05 | 22.05 | 21.95 | 21.99 | 21.99 | 2,679 |
Mar 22, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1,221 |
Mar 21, 2024 | 22.11 | 22.44 | 22.11 | 22.42 | 22.42 | 2,590 |
Mar 20, 2024 | 21.58 | 21.69 | 21.58 | 21.67 | 21.67 | 6,802 |
Mar 19, 2024 | 21.58 | 21.58 | 21.57 | 21.57 | 21.57 | 2,960 |
Mar 18, 2024 | 21.64 | 21.64 | 21.51 | 21.51 | 21.51 | 1,043 |
Mar 15, 2024 | 22.05 | 22.05 | 21.65 | 21.65 | 21.65 | 7,957 |
Mar 14, 2024 | 22.18 | 22.28 | 21.93 | 21.93 | 21.93 | 9,901 |
Mar 13, 2024 | 22.25 | 22.31 | 22.22 | 22.28 | 22.28 | 14,550 |
Mar 12, 2024 | 22.33 | 22.33 | 22.15 | 22.25 | 22.25 | 8,589 |
Mar 11, 2024 | 21.73 | 22.11 | 21.73 | 22.04 | 22.04 | 6,058 |
Mar 08, 2024 | 22.06 | 22.06 | 22.02 | 22.02 | 22.02 | 3,521 |
Mar 07, 2024 | 21.69 | 21.78 | 21.69 | 21.78 | 21.78 | 1,285 |
Mar 06, 2024 | 21.84 | 22.17 | 21.68 | 21.68 | 21.68 | 2,190 |
Mar 05, 2024 | 21.86 | 21.89 | 21.25 | 21.30 | 21.30 | 1,192 |
Mar 04, 2024 | 21.99 | 22.10 | 21.94 | 22.04 | 22.04 | 21,859 |
Mar 01, 2024 | 22.03 | 22.10 | 21.95 | 21.95 | 21.95 | 2,211 |
Feb 29, 2024 | 21.60 | 21.92 | 21.60 | 21.92 | 21.92 | 1,524 |
Feb 28, 2024 | 21.60 | 21.74 | 21.60 | 21.74 | 21.74 | 1,513 |
Feb 27, 2024 | 21.74 | 21.84 | 21.60 | 21.84 | 21.84 | 10,831 |
Feb 26, 2024 | 21.70 | 21.89 | 21.50 | 21.70 | 21.70 | 22,252 |
Feb 23, 2024 | 21.30 | 21.35 | 21.23 | 21.23 | 21.23 | 221 |
Feb 22, 2024 | 21.02 | 21.33 | 21.02 | 21.33 | 21.33 | 13,804 |
Feb 21, 2024 | 21.32 | 21.32 | 20.80 | 20.81 | 20.81 | 4,699 |
Feb 20, 2024 | 22.00 | 22.00 | 21.99 | 21.99 | 21.99 | 6,575 |
Feb 19, 2024 | 22.09 | 22.09 | 22.05 | 22.05 | 22.05 | 2,700 |
Feb 16, 2024 | 22.40 | 22.40 | 22.00 | 22.13 | 22.13 | 14,635 |
Feb 15, 2024 | 22.72 | 22.78 | 22.34 | 22.43 | 22.43 | 4,956 |
Feb 14, 2024 | 22.81 | 22.94 | 22.81 | 22.94 | 22.94 | 1,044 |
Feb 13, 2024 | 23.02 | 23.04 | 22.47 | 22.88 | 22.88 | 4,595 |
Feb 12, 2024 | 23.01 | 23.18 | 22.98 | 23.18 | 23.18 | 3,820 |
Feb 09, 2024 | 22.86 | 23.14 | 22.81 | 23.03 | 23.03 | 8,586 |
Feb 08, 2024 | 22.07 | 22.23 | 22.00 | 22.23 | 22.23 | 866 |
Feb 07, 2024 | 21.92 | 22.09 | 21.92 | 22.09 | 22.09 | 3,876 |
Feb 06, 2024 | 21.44 | 21.67 | 21.44 | 21.60 | 21.60 | 1,543 |
Feb 05, 2024 | 21.70 | 21.76 | 21.50 | 21.51 | 21.51 | 9,662 |
Feb 02, 2024 | 21.55 | 21.59 | 21.49 | 21.59 | 21.59 | 7,500 |
Feb 01, 2024 | 21.63 | 21.63 | 21.44 | 21.44 | 21.44 | 4,765 |
Jan 31, 2024 | 21.96 | 21.96 | 21.51 | 21.51 | 21.51 | 4,285 |
Jan 30, 2024 | 22.06 | 22.12 | 21.90 | 22.03 | 22.03 | 9,939 |
Jan 29, 2024 | 21.72 | 21.86 | 21.61 | 21.81 | 21.81 | 2,082 |
Jan 26, 2024 | 21.73 | 21.82 | 21.73 | 21.82 | 21.82 | 1,504 |
Jan 25, 2024 | 21.85 | 21.85 | 21.77 | 21.79 | 21.79 | 64,290 |
Jan 24, 2024 | 22.09 | 22.15 | 21.93 | 21.98 | 21.98 | 4,746 |
Jan 23, 2024 | 22.19 | 22.19 | 22.13 | 22.13 | 22.13 | 3,070 |
Jan 22, 2024 | 21.38 | 22.02 | 21.38 | 22.02 | 22.02 | 3,130 |
Jan 19, 2024 | 21.39 | 21.39 | 21.32 | 21.32 | 21.32 | 5,142 |
Jan 18, 2024 | 20.88 | 21.30 | 20.88 | 21.30 | 21.30 | 13,771 |
Jan 17, 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
Jan 16, 2024 | 21.00 | 21.14 | 21.00 | 21.08 | 21.08 | 15,407 |
Jan 15, 2024 | 21.00 | 21.02 | 21.00 | 21.02 | 21.02 | 2,910 |
Jan 12, 2024 | 20.98 | 21.00 | 20.90 | 21.00 | 21.00 | 2,105 |
Jan 11, 2024 | 20.74 | 20.87 | 20.74 | 20.87 | 20.87 | 12,526 |
Jan 10, 2024 | 20.40 | 20.53 | 20.40 | 20.53 | 20.53 | 1,820 |
Jan 09, 2024 | 20.10 | 20.33 | 20.10 | 20.33 | 20.33 | 876 |
Jan 08, 2024 | 19.43 | 19.49 | 19.43 | 19.49 | 19.49 | 1,601 |
Jan 05, 2024 | 19.62 | 19.62 | 19.55 | 19.55 | 19.55 | 448 |
Jan 04, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 979 |
Jan 03, 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 40 |
Dec 29, 2023 | 20.49 | 20.52 | 20.35 | 20.35 | 20.35 | 2,638 |
Dec 28, 2023 | 20.43 | 20.49 | 20.41 | 20.48 | 20.48 | 10,703 |
Dec 27, 2023 | 21.18 | 21.18 | 20.57 | 20.59 | 20.59 | 3,031 |
Dec 22, 2023 | 20.94 | 20.94 | 20.68 | 20.83 | 20.83 | 486 |
Dec 21, 2023 | 20.78 | 20.78 | 20.66 | 20.66 | 20.66 | 474 |
Dec 20, 2023 | 21.10 | 21.13 | 21.05 | 21.13 | 21.13 | 2,780 |
Dec 19, 2023 | 21.03 | 21.08 | 21.01 | 21.01 | 21.01 | 2,456 |
Dec 18, 2023 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1,000 |
Dec 15, 2023 | 20.85 | 21.14 | 20.85 | 21.07 | 21.07 | 4,289 |
Dec 14, 2023 | 20.85 | 21.08 | 20.79 | 20.93 | 20.93 | 8,030 |
Dec 13, 2023 | 20.52 | 20.52 | 20.50 | 20.50 | 20.50 | 3,250 |
Dec 12, 2023 | 20.09 | 20.36 | 20.09 | 20.36 | 20.36 | 6,333 |
Dec 11, 2023 | 20.20 | 20.30 | 20.14 | 20.30 | 20.30 | 1,124 |
Dec 08, 2023 | 19.90 | 19.97 | 19.90 | 19.97 | 19.97 | 130 |
Dec 07, 2023 | 19.83 | 19.83 | 19.76 | 19.81 | 19.81 | 5,460 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |