Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 21.14 | 21.23 | 21.05 | 21.10 | 21.10 | 31,300 |
May 03, 2024 | 21.08 | 21.20 | 21.02 | 21.02 | 21.02 | 7,200 |
May 02, 2024 | 20.91 | 20.91 | 20.62 | 20.80 | 20.80 | 7,400 |
May 01, 2024 | 20.65 | 21.21 | 20.55 | 20.74 | 20.74 | 9,200 |
Apr 30, 2024 | 20.98 | 21.10 | 20.73 | 20.73 | 20.73 | 12,200 |
Apr 29, 2024 | 21.33 | 21.43 | 21.21 | 21.25 | 21.25 | 9,600 |
Apr 26, 2024 | 21.06 | 21.30 | 21.00 | 21.26 | 21.26 | 15,900 |
Apr 25, 2024 | 20.88 | 21.05 | 20.76 | 20.98 | 20.98 | 54,200 |
Apr 24, 2024 | 21.26 | 21.44 | 21.05 | 21.22 | 21.22 | 9,200 |
Apr 23, 2024 | 20.95 | 21.35 | 20.88 | 21.28 | 21.28 | 8,300 |
Apr 22, 2024 | 21.06 | 21.10 | 20.85 | 21.09 | 21.09 | 8,600 |
Apr 19, 2024 | 20.65 | 20.90 | 20.65 | 20.85 | 20.85 | 12,100 |
Apr 18, 2024 | 20.74 | 20.85 | 20.62 | 20.66 | 20.66 | 7,600 |
Apr 17, 2024 | 20.79 | 21.06 | 20.68 | 20.70 | 20.70 | 14,000 |
Apr 16, 2024 | 20.86 | 20.95 | 20.71 | 20.81 | 20.81 | 25,700 |
Apr 15, 2024 | 21.68 | 21.71 | 20.94 | 21.01 | 21.01 | 34,000 |
Apr 12, 2024 | 21.84 | 21.89 | 21.30 | 21.43 | 21.43 | 17,000 |
Apr 11, 2024 | 22.24 | 22.24 | 22.01 | 22.13 | 22.13 | 12,300 |
Apr 10, 2024 | 22.01 | 22.22 | 21.83 | 22.19 | 22.19 | 208,600 |
Apr 09, 2024 | 22.61 | 22.73 | 22.45 | 22.62 | 22.62 | 9,700 |
Apr 08, 2024 | 22.26 | 22.61 | 22.25 | 22.51 | 22.51 | 12,700 |
Apr 05, 2024 | 22.10 | 22.34 | 22.02 | 22.16 | 22.16 | 17,800 |
Apr 04, 2024 | 22.34 | 22.63 | 22.14 | 22.15 | 22.15 | 17,000 |
Apr 03, 2024 | 22.00 | 22.40 | 22.00 | 22.25 | 22.25 | 10,400 |
Apr 02, 2024 | 22.17 | 22.33 | 22.10 | 22.18 | 22.18 | 30,500 |
Apr 01, 2024 | 22.67 | 22.69 | 22.48 | 22.53 | 22.53 | 12,700 |
Mar 28, 2024 | 22.64 | 22.76 | 22.55 | 22.68 | 22.68 | 12,600 |
Mar 27, 2024 | 22.27 | 22.67 | 22.17 | 22.58 | 22.58 | 24,500 |
Mar 26, 2024 | 22.34 | 22.50 | 22.16 | 22.16 | 22.16 | 11,100 |
Mar 25, 2024 | 22.09 | 22.31 | 22.08 | 22.24 | 22.24 | 23,500 |
Mar 22, 2024 | 22.36 | 22.36 | 22.16 | 22.21 | 22.21 | 11,600 |
Mar 21, 2024 | 22.45 | 22.69 | 22.10 | 22.40 | 22.40 | 17,400 |
Mar 20, 2024 | 21.99 | 22.42 | 21.94 | 22.29 | 22.29 | 13,600 |
Mar 19, 2024 | 21.79 | 22.09 | 21.72 | 21.98 | 21.98 | 15,300 |
Mar 18, 2024 | 21.98 | 22.05 | 21.85 | 21.91 | 21.91 | 11,200 |
Mar 15, 2024 | 22.13 | 22.16 | 21.84 | 21.94 | 21.94 | 14,700 |
Mar 14, 2024 | 22.36 | 22.37 | 22.04 | 22.16 | 22.16 | 9,700 |
Mar 13, 2024 | 22.49 | 22.59 | 22.38 | 22.47 | 22.47 | 23,700 |
Mar 12, 2024 | 22.50 | 22.56 | 22.36 | 22.49 | 22.49 | 19,700 |
Mar 11, 2024 | 22.40 | 22.66 | 22.38 | 22.59 | 22.59 | 21,200 |
Mar 08, 2024 | 22.51 | 22.79 | 22.48 | 22.57 | 22.57 | 27,100 |
Mar 07, 2024 | 22.04 | 22.43 | 22.04 | 22.30 | 22.30 | 21,900 |
Mar 06, 2024 | 21.68 | 22.14 | 21.68 | 21.92 | 21.92 | 15,900 |
Mar 05, 2024 | 21.54 | 21.80 | 21.46 | 21.49 | 21.49 | 21,200 |
Mar 04, 2024 | 21.84 | 22.00 | 21.71 | 21.71 | 21.71 | 19,600 |
Mar 01, 2024 | 21.93 | 22.16 | 21.76 | 22.00 | 22.00 | 25,700 |
Feb 29, 2024 | 22.17 | 22.17 | 21.77 | 21.85 | 21.85 | 28,100 |
Feb 28, 2024 | 22.26 | 22.40 | 22.04 | 22.07 | 22.07 | 19,400 |
Feb 27, 2024 | 22.37 | 22.55 | 22.05 | 22.43 | 22.43 | 17,300 |
Feb 26, 2024 | 22.18 | 22.44 | 21.93 | 22.44 | 22.44 | 20,900 |
Feb 23, 2024 | 22.15 | 22.32 | 22.02 | 22.22 | 22.22 | 21,100 |
Feb 22, 2024 | 22.22 | 22.37 | 22.09 | 22.15 | 22.15 | 20,500 |
Feb 21, 2024 | 22.10 | 22.10 | 21.84 | 21.93 | 21.93 | 15,300 |
Feb 20, 2024 | 22.15 | 22.27 | 22.01 | 22.03 | 22.03 | 16,300 |
Feb 16, 2024 | 22.55 | 22.62 | 22.36 | 22.36 | 22.36 | 25,300 |
Feb 15, 2024 | 22.35 | 22.65 | 22.29 | 22.55 | 22.55 | 16,300 |
Feb 14, 2024 | 21.87 | 22.29 | 21.83 | 22.14 | 22.14 | 29,400 |
Feb 13, 2024 | 21.87 | 21.92 | 21.50 | 21.58 | 21.58 | 13,600 |
Feb 12, 2024 | 22.11 | 22.47 | 22.00 | 22.31 | 22.31 | 25,100 |
Feb 09, 2024 | 22.22 | 22.34 | 22.06 | 22.09 | 22.09 | 19,700 |
Feb 08, 2024 | 21.92 | 22.22 | 21.86 | 22.19 | 22.19 | 12,500 |
Feb 07, 2024 | 21.94 | 22.04 | 21.75 | 21.91 | 21.91 | 13,200 |
Feb 06, 2024 | 21.70 | 21.94 | 21.70 | 21.82 | 21.82 | 19,300 |
Feb 05, 2024 | 21.75 | 21.75 | 21.44 | 21.61 | 21.61 | 21,400 |
Feb 02, 2024 | 21.80 | 22.03 | 21.71 | 21.94 | 21.94 | 17,000 |
Feb 01, 2024 | 22.06 | 22.20 | 21.82 | 22.15 | 22.15 | 17,400 |
Jan 31, 2024 | 22.12 | 22.50 | 21.93 | 21.93 | 21.93 | 12,900 |
Jan 30, 2024 | 22.36 | 22.49 | 22.10 | 22.25 | 22.25 | 17,500 |
Jan 29, 2024 | 22.07 | 22.50 | 22.00 | 22.36 | 22.36 | 16,400 |
Jan 26, 2024 | 22.17 | 22.36 | 22.09 | 22.09 | 22.09 | 14,400 |
Jan 25, 2024 | 22.15 | 22.15 | 21.90 | 22.09 | 22.09 | 37,200 |
Jan 24, 2024 | 22.46 | 22.49 | 21.93 | 21.93 | 21.93 | 13,000 |
Jan 23, 2024 | 22.28 | 22.35 | 22.15 | 22.25 | 22.25 | 17,000 |
Jan 22, 2024 | 21.93 | 22.29 | 21.83 | 22.18 | 22.18 | 25,500 |
Jan 19, 2024 | 21.53 | 21.88 | 21.42 | 21.82 | 21.82 | 12,900 |
Jan 18, 2024 | 21.55 | 21.65 | 21.28 | 21.56 | 21.56 | 13,700 |
Jan 17, 2024 | 21.30 | 21.42 | 21.17 | 21.41 | 21.41 | 27,200 |
Jan 16, 2024 | 21.74 | 21.74 | 21.35 | 21.67 | 21.67 | 61,800 |
Jan 12, 2024 | 22.36 | 22.49 | 22.07 | 22.08 | 22.08 | 14,600 |
Jan 11, 2024 | 22.28 | 22.30 | 21.92 | 22.21 | 22.21 | 11,200 |
Jan 10, 2024 | 22.29 | 22.29 | 22.12 | 22.29 | 22.29 | 14,300 |
Jan 09, 2024 | 22.23 | 22.46 | 22.19 | 22.34 | 22.34 | 14,000 |
Jan 08, 2024 | 22.00 | 22.54 | 22.00 | 22.53 | 22.53 | 18,300 |
Jan 05, 2024 | 21.94 | 22.24 | 21.90 | 21.90 | 21.90 | 10,700 |
Jan 04, 2024 | 22.00 | 22.26 | 21.87 | 22.11 | 22.11 | 19,500 |
Jan 03, 2024 | 22.38 | 22.47 | 22.05 | 22.08 | 22.08 | 25,100 |
Jan 02, 2024 | 23.00 | 23.03 | 22.65 | 22.66 | 22.66 | 29,000 |
Dec 29, 2023 | 23.52 | 23.53 | 23.18 | 23.23 | 23.23 | 28,900 |
Dec 28, 2023 | 23.56 | 23.65 | 23.47 | 23.51 | 23.51 | 20,300 |
Dec 27, 2023 | 23.68 | 23.83 | 23.57 | 23.70 | 23.70 | 28,400 |
Dec 26, 2023 | 23.37 | 23.85 | 23.23 | 23.69 | 23.69 | 35,500 |
Dec 22, 2023 | 22.86 | 23.19 | 22.86 | 23.19 | 23.19 | 38,700 |
Dec 21, 2023 | 22.59 | 22.89 | 22.54 | 22.80 | 22.80 | 28,500 |
Dec 20, 2023 | 22.71 | 23.05 | 22.47 | 22.50 | 22.50 | 21,700 |
Dec 19, 2023 | 22.55 | 22.94 | 22.37 | 22.89 | 22.89 | 43,000 |
Dec 18, 2023 | 22.53 | 22.59 | 22.35 | 22.46 | 22.46 | 14,800 |
Dec 15, 2023 | 22.64 | 22.74 | 22.50 | 22.65 | 22.65 | 15,800 |
Dec 14, 2023 | 22.27 | 22.80 | 22.25 | 22.70 | 22.70 | 29,000 |
Dec 13, 2023 | 21.28 | 21.86 | 21.06 | 21.86 | 21.86 | 23,300 |
Dec 12, 2023 | 21.28 | 21.38 | 21.07 | 21.21 | 21.21 | 21,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |