Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 23.20 | 23.43 | 23.20 | 23.35 | 23.35 | 36,400 |
May 07, 2024 | 23.33 | 23.55 | 23.29 | 23.30 | 23.30 | 24,300 |
May 06, 2024 | 23.17 | 23.48 | 23.15 | 23.25 | 23.25 | 30,400 |
May 03, 2024 | 23.08 | 23.24 | 22.91 | 23.07 | 23.07 | 35,500 |
May 02, 2024 | 22.93 | 23.15 | 22.93 | 23.08 | 23.08 | 35,800 |
May 01, 2024 | 23.05 | 23.16 | 22.72 | 22.87 | 22.87 | 31,500 |
Apr 30, 2024 | 23.51 | 23.57 | 23.12 | 23.12 | 23.12 | 33,100 |
Apr 29, 2024 | 23.43 | 23.68 | 23.43 | 23.67 | 23.67 | 23,300 |
Apr 26, 2024 | 23.53 | 23.53 | 23.28 | 23.42 | 23.42 | 41,200 |
Apr 25, 2024 | 23.43 | 23.70 | 23.43 | 23.63 | 23.63 | 25,800 |
Apr 24, 2024 | 23.57 | 23.60 | 23.49 | 23.53 | 23.53 | 22,900 |
Apr 23, 2024 | 23.46 | 23.71 | 23.28 | 23.67 | 23.67 | 25,400 |
Apr 22, 2024 | 23.39 | 23.69 | 23.20 | 23.57 | 23.57 | 25,900 |
Apr 19, 2024 | 23.15 | 23.55 | 23.15 | 23.37 | 23.37 | 30,200 |
Apr 18, 2024 | 23.25 | 23.35 | 23.10 | 23.15 | 23.15 | 40,200 |
Apr 17, 2024 | 23.19 | 23.49 | 23.19 | 23.22 | 23.22 | 42,200 |
Apr 16, 2024 | 23.40 | 23.44 | 23.15 | 23.28 | 23.28 | 22,000 |
Apr 15, 2024 | 23.66 | 23.89 | 23.37 | 23.37 | 23.37 | 32,400 |
Apr 12, 2024 | 24.07 | 24.25 | 23.57 | 23.59 | 23.59 | 56,600 |
Apr 11, 2024 | 24.06 | 24.09 | 23.76 | 24.02 | 24.02 | 35,600 |
Apr 10, 2024 | 23.75 | 24.17 | 23.75 | 24.06 | 24.06 | 30,500 |
Apr 09, 2024 | 23.99 | 24.04 | 23.77 | 23.91 | 23.91 | 17,900 |
Apr 08, 2024 | 24.06 | 24.19 | 23.90 | 23.92 | 23.92 | 44,200 |
Apr 05, 2024 | 23.74 | 24.06 | 23.73 | 24.02 | 24.02 | 52,700 |
Apr 04, 2024 | 23.72 | 23.82 | 23.66 | 23.70 | 23.70 | 51,400 |
Apr 03, 2024 | 23.62 | 23.78 | 23.56 | 23.72 | 23.72 | 30,500 |
Apr 02, 2024 | 23.33 | 23.55 | 23.24 | 23.51 | 23.51 | 53,100 |
Apr 01, 2024 | 23.16 | 23.36 | 22.99 | 23.29 | 23.29 | 23,800 |
Mar 28, 2024 | 22.91 | 23.15 | 22.87 | 23.06 | 23.06 | 46,700 |
Mar 27, 2024 | 22.65 | 22.85 | 22.65 | 22.82 | 22.82 | 21,500 |
Mar 26, 2024 | 22.87 | 22.87 | 22.65 | 22.68 | 22.68 | 42,300 |
Mar 25, 2024 | 22.70 | 22.97 | 22.70 | 22.76 | 22.76 | 56,900 |
Mar 22, 2024 | 22.71 | 22.83 | 22.62 | 22.70 | 22.70 | 27,500 |
Mar 21, 2024 | 22.71 | 22.80 | 22.70 | 22.76 | 22.76 | 32,400 |
Mar 20, 2024 | 22.57 | 22.73 | 22.55 | 22.65 | 22.65 | 31,000 |
Mar 19, 2024 | 22.61 | 22.75 | 22.61 | 22.74 | 22.74 | 24,000 |
Mar 18, 2024 | 22.55 | 22.70 | 22.39 | 22.58 | 22.58 | 25,000 |
Mar 15, 2024 | 22.52 | 22.72 | 22.51 | 22.51 | 22.51 | 18,900 |
Mar 14, 2024 | 22.53 | 22.63 | 22.45 | 22.51 | 22.51 | 25,800 |
Mar 13, 2024 | 22.16 | 22.54 | 22.16 | 22.44 | 22.44 | 28,900 |
Mar 12, 2024 | 22.04 | 22.08 | 21.99 | 22.07 | 22.07 | 20,400 |
Mar 11, 2024 | 21.75 | 22.06 | 21.75 | 22.04 | 22.04 | 23,600 |
Mar 08, 2024 | 21.80 | 21.86 | 21.77 | 21.80 | 21.80 | 22,700 |
Mar 07, 2024 | 21.50 | 21.88 | 21.50 | 21.80 | 21.80 | 22,200 |
Mar 06, 2024 | 21.62 | 21.82 | 21.59 | 21.60 | 21.60 | 31,900 |
Mar 05, 2024 | 21.20 | 21.60 | 21.20 | 21.48 | 21.48 | 30,600 |
Mar 04, 2024 | 21.56 | 21.56 | 21.33 | 21.35 | 21.35 | 44,300 |
Mar 01, 2024 | 21.37 | 21.61 | 21.37 | 21.52 | 21.52 | 49,300 |
Feb 29, 2024 | 21.16 | 21.28 | 21.10 | 21.22 | 21.22 | 18,600 |
Feb 28, 2024 | 20.99 | 21.37 | 20.91 | 21.10 | 21.10 | 40,800 |
Feb 27, 2024 | 21.02 | 21.18 | 21.02 | 21.05 | 21.05 | 30,900 |
Feb 26, 2024 | 21.10 | 21.29 | 20.98 | 21.14 | 21.14 | 53,200 |
Feb 23, 2024 | 21.13 | 21.24 | 21.10 | 21.22 | 21.22 | 16,400 |
Feb 22, 2024 | 21.15 | 21.36 | 21.15 | 21.29 | 21.29 | 17,500 |
Feb 21, 2024 | 21.06 | 21.26 | 21.06 | 21.21 | 21.21 | 18,800 |
Feb 20, 2024 | 21.03 | 21.07 | 20.85 | 20.86 | 20.86 | 21,400 |
Feb 16, 2024 | 21.09 | 21.22 | 21.00 | 21.00 | 21.00 | 38,800 |
Feb 15, 2024 | 20.64 | 21.23 | 20.64 | 21.10 | 21.10 | 52,200 |
Feb 14, 2024 | 20.87 | 21.06 | 20.62 | 20.64 | 20.64 | 22,400 |
Feb 13, 2024 | 21.04 | 21.10 | 20.53 | 20.79 | 20.79 | 23,700 |
Feb 12, 2024 | 20.55 | 21.20 | 20.55 | 21.05 | 21.05 | 111,300 |
Feb 09, 2024 | 20.80 | 20.93 | 20.54 | 20.55 | 20.55 | 56,200 |
Feb 08, 2024 | 20.53 | 20.85 | 20.53 | 20.80 | 20.80 | 41,300 |
Feb 08, 2024 | 0.1 Dividend | |||||
Feb 07, 2024 | 20.61 | 20.68 | 20.56 | 20.62 | 20.52 | 23,700 |
Feb 06, 2024 | 20.43 | 20.71 | 20.40 | 20.57 | 20.47 | 17,800 |
Feb 05, 2024 | 20.40 | 20.58 | 20.29 | 20.47 | 20.37 | 14,800 |
Feb 02, 2024 | 20.53 | 20.71 | 20.50 | 20.56 | 20.46 | 13,600 |
Feb 01, 2024 | 20.53 | 20.73 | 20.48 | 20.50 | 20.40 | 26,600 |
Jan 31, 2024 | 20.74 | 20.80 | 20.47 | 20.47 | 20.37 | 27,500 |
Jan 30, 2024 | 20.44 | 20.80 | 20.30 | 20.78 | 20.68 | 28,100 |
Jan 29, 2024 | 20.45 | 20.60 | 20.43 | 20.53 | 20.43 | 50,800 |
Jan 26, 2024 | 20.49 | 20.58 | 20.30 | 20.55 | 20.45 | 34,500 |
Jan 25, 2024 | 20.21 | 20.50 | 20.21 | 20.48 | 20.38 | 37,100 |
Jan 24, 2024 | 20.09 | 20.20 | 19.99 | 20.18 | 20.08 | 27,400 |
Jan 23, 2024 | 19.88 | 20.18 | 19.85 | 19.94 | 19.84 | 51,000 |
Jan 22, 2024 | 19.93 | 20.05 | 19.91 | 19.94 | 19.84 | 39,200 |
Jan 19, 2024 | 19.92 | 19.98 | 19.92 | 19.94 | 19.84 | 26,800 |
Jan 18, 2024 | 20.08 | 20.10 | 19.92 | 19.95 | 19.85 | 57,900 |
Jan 17, 2024 | 20.10 | 20.34 | 20.03 | 20.07 | 19.97 | 26,200 |
Jan 16, 2024 | 20.76 | 20.80 | 20.25 | 20.29 | 20.19 | 26,400 |
Jan 12, 2024 | 20.64 | 20.88 | 20.64 | 20.80 | 20.70 | 56,400 |
Jan 11, 2024 | 20.59 | 20.70 | 20.58 | 20.61 | 20.51 | 35,100 |
Jan 10, 2024 | 20.69 | 20.76 | 20.46 | 20.53 | 20.43 | 29,700 |
Jan 09, 2024 | 20.95 | 20.95 | 20.67 | 20.74 | 20.64 | 26,000 |
Jan 08, 2024 | 21.14 | 21.14 | 20.68 | 20.93 | 20.83 | 78,200 |
Jan 05, 2024 | 21.15 | 21.28 | 21.07 | 21.15 | 21.05 | 37,300 |
Jan 04, 2024 | 21.39 | 21.39 | 21.05 | 21.08 | 20.98 | 65,000 |
Jan 03, 2024 | 20.96 | 21.34 | 20.91 | 21.27 | 21.17 | 56,400 |
Jan 02, 2024 | 20.65 | 21.09 | 20.65 | 20.94 | 20.84 | 27,200 |
Dec 29, 2023 | 20.71 | 20.82 | 20.59 | 20.63 | 20.53 | 34,700 |
Dec 28, 2023 | 21.07 | 21.15 | 20.52 | 20.69 | 20.59 | 71,100 |
Dec 27, 2023 | 21.21 | 21.27 | 21.05 | 21.07 | 20.97 | 33,900 |
Dec 26, 2023 | 21.07 | 21.31 | 21.07 | 21.18 | 21.08 | 27,600 |
Dec 22, 2023 | 20.88 | 21.15 | 20.88 | 20.96 | 20.86 | 44,500 |
Dec 21, 2023 | 20.80 | 20.97 | 20.80 | 20.94 | 20.84 | 43,800 |
Dec 20, 2023 | 20.92 | 21.17 | 20.80 | 20.80 | 20.70 | 52,000 |
Dec 19, 2023 | 20.81 | 20.98 | 20.79 | 20.95 | 20.85 | 32,900 |
Dec 18, 2023 | 20.80 | 20.93 | 20.74 | 20.75 | 20.65 | 52,300 |
Dec 15, 2023 | 20.80 | 20.88 | 20.56 | 20.58 | 20.48 | 40,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |