Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 20.35 | 20.44 | 19.97 | 19.97 | 19.97 | 152,000 |
Apr 30, 2024 | 20.56 | 20.60 | 20.20 | 20.23 | 20.23 | 164,100 |
Apr 29, 2024 | 20.70 | 20.77 | 20.55 | 20.68 | 20.68 | 128,300 |
Apr 26, 2024 | 20.70 | 20.87 | 20.51 | 20.55 | 20.55 | 75,200 |
Apr 25, 2024 | 20.91 | 20.91 | 20.40 | 20.53 | 20.53 | 160,100 |
Apr 24, 2024 | 21.03 | 21.35 | 21.00 | 21.31 | 21.31 | 104,500 |
Apr 23, 2024 | 21.84 | 22.01 | 21.04 | 21.05 | 21.05 | 129,800 |
Apr 22, 2024 | 21.31 | 21.53 | 21.02 | 21.50 | 21.50 | 113,000 |
Apr 19, 2024 | 20.71 | 21.37 | 20.71 | 21.10 | 21.10 | 134,900 |
Apr 18, 2024 | 20.89 | 21.15 | 20.57 | 20.88 | 20.88 | 351,100 |
Apr 17, 2024 | 21.12 | 21.53 | 20.69 | 20.84 | 20.84 | 167,900 |
Apr 16, 2024 | 21.23 | 21.26 | 20.84 | 21.06 | 21.06 | 176,100 |
Apr 15, 2024 | 22.29 | 22.38 | 21.42 | 21.50 | 21.50 | 156,200 |
Apr 12, 2024 | 21.91 | 22.00 | 21.62 | 21.93 | 21.93 | 145,900 |
Apr 11, 2024 | 21.84 | 22.08 | 21.74 | 22.01 | 22.01 | 79,900 |
Apr 10, 2024 | 22.09 | 22.17 | 21.51 | 21.69 | 21.69 | 115,000 |
Apr 09, 2024 | 22.49 | 22.94 | 22.42 | 22.81 | 22.81 | 73,600 |
Apr 08, 2024 | 22.98 | 23.12 | 22.46 | 22.48 | 22.48 | 62,200 |
Apr 05, 2024 | 22.39 | 22.81 | 22.23 | 22.81 | 22.81 | 78,400 |
Apr 04, 2024 | 23.65 | 23.67 | 22.27 | 22.40 | 22.40 | 113,000 |
Apr 03, 2024 | 23.26 | 23.67 | 23.15 | 23.34 | 23.34 | 77,300 |
Apr 02, 2024 | 23.79 | 23.79 | 23.10 | 23.41 | 23.41 | 120,000 |
Apr 01, 2024 | 23.73 | 24.05 | 23.37 | 23.99 | 23.99 | 150,100 |
Mar 28, 2024 | 22.98 | 23.77 | 22.91 | 23.72 | 23.72 | 136,200 |
Mar 27, 2024 | 22.06 | 22.83 | 22.06 | 22.81 | 22.81 | 62,800 |
Mar 26, 2024 | 22.43 | 22.59 | 21.98 | 22.00 | 22.00 | 64,200 |
Mar 25, 2024 | 22.39 | 22.89 | 22.15 | 22.20 | 22.20 | 89,000 |
Mar 22, 2024 | 23.00 | 23.02 | 22.53 | 22.53 | 22.53 | 86,200 |
Mar 21, 2024 | 22.89 | 23.21 | 22.74 | 23.04 | 23.04 | 113,600 |
Mar 20, 2024 | 21.92 | 22.97 | 21.74 | 22.88 | 22.88 | 116,600 |
Mar 19, 2024 | 22.20 | 22.57 | 21.85 | 22.11 | 22.11 | 151,400 |
Mar 18, 2024 | 21.74 | 22.06 | 21.23 | 21.98 | 21.98 | 223,600 |
Mar 15, 2024 | 20.77 | 21.76 | 20.77 | 21.73 | 21.73 | 169,000 |
Mar 14, 2024 | 21.06 | 21.10 | 20.59 | 20.84 | 20.84 | 127,500 |
Mar 13, 2024 | 20.90 | 21.23 | 20.89 | 21.08 | 21.08 | 95,900 |
Mar 12, 2024 | 21.12 | 21.27 | 20.90 | 21.02 | 21.02 | 133,500 |
Mar 11, 2024 | 21.26 | 21.56 | 20.93 | 21.13 | 21.13 | 187,900 |
Mar 08, 2024 | 21.38 | 21.77 | 21.14 | 21.20 | 21.20 | 85,100 |
Mar 07, 2024 | 21.23 | 21.54 | 21.07 | 21.11 | 21.11 | 72,600 |
Mar 06, 2024 | 21.39 | 21.61 | 20.77 | 21.02 | 21.02 | 132,800 |
Mar 05, 2024 | 21.38 | 21.91 | 21.24 | 21.24 | 21.24 | 125,100 |
Mar 04, 2024 | 21.75 | 22.00 | 21.41 | 21.44 | 21.44 | 85,300 |
Mar 01, 2024 | 21.89 | 22.15 | 21.51 | 21.96 | 21.96 | 87,800 |
Feb 29, 2024 | 22.19 | 22.19 | 21.75 | 21.93 | 21.93 | 119,300 |
Feb 28, 2024 | 21.96 | 22.27 | 21.72 | 21.73 | 21.73 | 134,500 |
Feb 27, 2024 | 22.17 | 22.43 | 21.97 | 22.24 | 22.24 | 80,800 |
Feb 26, 2024 | 22.27 | 22.60 | 21.87 | 22.06 | 22.06 | 94,800 |
Feb 23, 2024 | 22.25 | 22.57 | 22.15 | 22.45 | 22.45 | 79,800 |
Feb 22, 2024 | 21.86 | 22.40 | 21.53 | 22.39 | 22.39 | 143,300 |
Feb 21, 2024 | 21.55 | 22.13 | 21.50 | 21.98 | 21.98 | 125,600 |
Feb 20, 2024 | 21.51 | 21.67 | 21.27 | 21.58 | 21.58 | 140,300 |
Feb 16, 2024 | 22.12 | 22.20 | 21.71 | 21.71 | 21.71 | 83,200 |
Feb 15, 2024 | 22.36 | 22.68 | 22.07 | 22.43 | 22.43 | 166,200 |
Feb 14, 2024 | 22.12 | 22.30 | 21.63 | 22.07 | 22.07 | 187,800 |
Feb 13, 2024 | 22.11 | 22.45 | 21.65 | 21.76 | 21.76 | 320,300 |
Feb 12, 2024 | 21.63 | 23.30 | 21.63 | 23.06 | 23.06 | 170,600 |
Feb 09, 2024 | 21.13 | 21.74 | 21.00 | 21.66 | 21.66 | 101,000 |
Feb 08, 2024 | 20.38 | 21.13 | 20.38 | 21.13 | 21.13 | 143,100 |
Feb 07, 2024 | 20.80 | 21.48 | 20.02 | 20.59 | 20.59 | 235,900 |
Feb 06, 2024 | 19.56 | 20.17 | 19.56 | 20.13 | 20.13 | 175,600 |
Feb 05, 2024 | 19.54 | 19.75 | 19.22 | 19.67 | 19.67 | 148,700 |
Feb 02, 2024 | 19.50 | 20.19 | 19.39 | 19.81 | 19.81 | 72,300 |
Feb 01, 2024 | 19.62 | 19.90 | 19.25 | 19.89 | 19.89 | 155,300 |
Jan 31, 2024 | 19.75 | 19.91 | 19.32 | 19.37 | 19.37 | 143,900 |
Jan 30, 2024 | 20.77 | 20.77 | 19.45 | 19.63 | 19.63 | 182,900 |
Jan 29, 2024 | 20.70 | 21.46 | 20.58 | 21.40 | 21.40 | 88,600 |
Jan 26, 2024 | 20.96 | 20.97 | 20.61 | 20.63 | 20.63 | 72,200 |
Jan 25, 2024 | 20.89 | 21.19 | 20.03 | 20.67 | 20.67 | 154,400 |
Jan 24, 2024 | 21.78 | 21.86 | 20.76 | 21.05 | 21.05 | 77,000 |
Jan 23, 2024 | 21.75 | 21.84 | 21.25 | 21.36 | 21.36 | 91,700 |
Jan 22, 2024 | 20.83 | 21.47 | 20.83 | 21.42 | 21.42 | 78,300 |
Jan 19, 2024 | 20.64 | 20.74 | 19.99 | 20.72 | 20.72 | 77,700 |
Jan 18, 2024 | 20.48 | 20.62 | 20.19 | 20.48 | 20.48 | 77,400 |
Jan 17, 2024 | 20.44 | 20.62 | 20.23 | 20.43 | 20.43 | 65,300 |
Jan 16, 2024 | 21.00 | 21.00 | 20.38 | 20.60 | 20.60 | 98,600 |
Jan 12, 2024 | 21.66 | 21.89 | 21.07 | 21.14 | 21.14 | 102,300 |
Jan 11, 2024 | 21.69 | 21.69 | 21.24 | 21.46 | 21.46 | 94,700 |
Jan 10, 2024 | 21.94 | 22.13 | 21.50 | 21.60 | 21.60 | 103,100 |
Jan 09, 2024 | 21.85 | 22.29 | 21.65 | 21.98 | 21.98 | 97,000 |
Jan 08, 2024 | 22.06 | 22.37 | 21.86 | 22.14 | 22.14 | 83,700 |
Jan 05, 2024 | 21.90 | 22.62 | 21.90 | 22.19 | 22.19 | 134,800 |
Jan 04, 2024 | 21.85 | 22.23 | 21.34 | 22.15 | 22.15 | 198,300 |
Jan 03, 2024 | 22.67 | 22.87 | 21.66 | 21.66 | 21.66 | 139,500 |
Jan 02, 2024 | 22.64 | 23.18 | 22.48 | 22.85 | 22.85 | 101,600 |
Dec 29, 2023 | 23.14 | 23.25 | 22.62 | 22.64 | 22.64 | 70,700 |
Dec 28, 2023 | 23.51 | 23.51 | 22.94 | 23.09 | 23.09 | 65,100 |
Dec 27, 2023 | 23.22 | 23.80 | 23.09 | 23.53 | 23.53 | 95,600 |
Dec 26, 2023 | 23.09 | 23.39 | 22.96 | 23.25 | 23.25 | 73,800 |
Dec 22, 2023 | 23.13 | 23.42 | 22.91 | 23.03 | 23.03 | 70,400 |
Dec 21, 2023 | 22.73 | 23.02 | 22.60 | 22.98 | 22.98 | 87,600 |
Dec 20, 2023 | 22.41 | 23.26 | 22.23 | 22.40 | 22.40 | 88,100 |
Dec 19, 2023 | 21.88 | 22.52 | 21.52 | 22.48 | 22.48 | 120,800 |
Dec 18, 2023 | 21.81 | 21.92 | 21.55 | 21.65 | 21.65 | 88,300 |
Dec 15, 2023 | 22.47 | 22.47 | 21.77 | 21.85 | 21.85 | 239,100 |
Dec 14, 2023 | 21.60 | 22.43 | 21.60 | 22.23 | 22.23 | 263,500 |
Dec 13, 2023 | 20.57 | 21.31 | 20.17 | 21.25 | 21.25 | 207,300 |
Dec 12, 2023 | 20.96 | 20.96 | 20.62 | 20.64 | 20.64 | 51,800 |
Dec 11, 2023 | 21.00 | 21.17 | 20.71 | 20.96 | 20.96 | 92,800 |
Dec 08, 2023 | 20.98 | 21.32 | 20.91 | 21.00 | 21.00 | 97,200 |
Dec 07, 2023 | 20.66 | 21.13 | 20.39 | 21.01 | 21.01 | 90,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |