Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.00 | 0.00 | 0.00 | 22.50 | 22.50 | 31,234 |
May 01, 2024 | 22.50 | 22.48 | 22.30 | 22.30 | 22.30 | 7,401 |
Apr 30, 2024 | 22.50 | 22.77 | 22.30 | 22.30 | 22.30 | 66,446 |
Apr 29, 2024 | 22.50 | 22.50 | 22.30 | 22.40 | 22.40 | 12,721 |
Apr 26, 2024 | 22.30 | 22.40 | 22.29 | 22.30 | 22.30 | 31,581 |
Apr 25, 2024 | 22.40 | 22.40 | 21.93 | 22.20 | 22.20 | 18,569 |
Apr 24, 2024 | 22.40 | 22.60 | 22.40 | 22.50 | 22.50 | 10,445 |
Apr 23, 2024 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | 75,550 |
Apr 22, 2024 | 22.50 | 22.50 | 22.40 | 22.45 | 22.45 | 19,389 |
Apr 19, 2024 | 22.60 | 22.60 | 22.57 | 22.50 | 22.50 | 5,462 |
Apr 18, 2024 | 22.30 | 22.50 | 22.30 | 22.40 | 22.40 | 22,788 |
Apr 17, 2024 | 22.40 | 22.60 | 22.30 | 22.60 | 22.60 | 9,602 |
Apr 16, 2024 | 22.50 | 22.50 | 22.20 | 22.30 | 22.30 | 22,783 |
Apr 15, 2024 | 22.70 | 22.80 | 22.70 | 22.65 | 22.65 | 6,601 |
Apr 12, 2024 | 22.50 | 23.00 | 22.40 | 22.75 | 22.75 | 11,803 |
Apr 11, 2024 | 22.50 | 22.50 | 22.50 | 22.65 | 22.65 | 11,806 |
Apr 10, 2024 | 22.70 | 22.70 | 22.30 | 22.65 | 22.65 | 19,334 |
Apr 09, 2024 | 23.10 | 23.10 | 22.40 | 22.60 | 22.60 | 101,628 |
Apr 08, 2024 | 22.90 | 23.00 | 22.90 | 23.00 | 23.00 | 13,536 |
Apr 05, 2024 | 22.66 | 22.90 | 22.66 | 22.90 | 22.90 | 5,642 |
Apr 04, 2024 | 22.90 | 23.10 | 22.90 | 23.05 | 23.05 | 10,429 |
Apr 03, 2024 | 23.10 | 23.00 | 22.80 | 23.15 | 23.15 | 29,409 |
Apr 02, 2024 | 22.80 | 23.50 | 22.80 | 23.15 | 23.15 | 71,260 |
Mar 28, 2024 | 22.50 | 22.61 | 22.50 | 22.65 | 22.65 | 1,890 |
Mar 27, 2024 | 22.40 | 22.70 | 22.20 | 22.50 | 22.50 | 89,776 |
Mar 26, 2024 | 22.20 | 22.50 | 22.10 | 22.40 | 22.40 | 40,074 |
Mar 25, 2024 | 22.10 | 22.48 | 22.10 | 22.30 | 22.30 | 71,294 |
Mar 22, 2024 | 22.30 | 22.30 | 22.00 | 22.15 | 22.15 | 18,227 |
Mar 21, 2024 | 21.90 | 22.20 | 21.90 | 22.15 | 22.15 | 29,448 |
Mar 20, 2024 | 21.70 | 21.90 | 21.70 | 21.80 | 21.80 | 40,513 |
Mar 19, 2024 | 21.80 | 21.90 | 21.60 | 21.80 | 21.80 | 19,662 |
Mar 18, 2024 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | 20,894 |
Mar 15, 2024 | 21.50 | 21.90 | 21.50 | 21.65 | 21.65 | 15,119 |
Mar 14, 2024 | 21.60 | 21.60 | 21.58 | 21.75 | 21.75 | 67,442 |
Mar 13, 2024 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | 15,866 |
Mar 12, 2024 | 21.80 | 21.80 | 21.60 | 21.70 | 21.70 | 17,882 |
Mar 11, 2024 | 21.60 | 21.80 | 21.50 | 21.70 | 21.70 | 27,962 |
Mar 08, 2024 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | 12,939 |
Mar 07, 2024 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | 18,851 |
Mar 06, 2024 | 21.50 | 21.70 | 21.40 | 21.50 | 21.50 | 11,698 |
Mar 05, 2024 | 21.40 | 21.70 | 21.20 | 21.50 | 21.50 | 78,595 |
Mar 04, 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 21.40 | 38,339 |
Mar 01, 2024 | 21.20 | 21.60 | 21.00 | 21.60 | 21.60 | 50,112 |
Feb 29, 2024 | 21.70 | 21.70 | 21.20 | 21.45 | 21.45 | 35,770 |
Feb 28, 2024 | 21.50 | 21.60 | 21.50 | 21.65 | 21.65 | 30,828 |
Feb 27, 2024 | 21.40 | 21.60 | 21.30 | 21.60 | 21.60 | 24,060 |
Feb 26, 2024 | 21.50 | 21.70 | 21.40 | 21.70 | 21.70 | 51,652 |
Feb 23, 2024 | 21.00 | 21.80 | 21.00 | 21.80 | 21.80 | 31,514 |
Feb 22, 2024 | 20.80 | 21.60 | 20.80 | 21.60 | 21.60 | 123,211 |
Feb 21, 2024 | 20.90 | 21.50 | 20.70 | 21.50 | 21.50 | 67,277 |
Feb 20, 2024 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | 45,631 |
Feb 19, 2024 | 20.90 | 21.00 | 20.70 | 20.80 | 20.80 | 110,585 |
Feb 16, 2024 | 21.10 | 21.20 | 20.81 | 21.00 | 21.00 | 63,876 |
Feb 15, 2024 | 20.60 | 21.30 | 20.60 | 21.20 | 21.20 | 45,166 |
Feb 14, 2024 | 20.00 | 20.40 | 20.00 | 20.45 | 20.45 | 207,888 |
Feb 13, 2024 | 20.20 | 20.20 | 20.08 | 20.15 | 20.15 | 19,941 |
Feb 12, 2024 | 20.10 | 20.20 | 19.92 | 20.15 | 20.15 | 31,923 |
Feb 09, 2024 | 19.80 | 20.00 | 19.80 | 20.02 | 20.02 | 20,374 |
Feb 08, 2024 | 19.35 | 19.80 | 19.35 | 19.73 | 19.73 | 64,932 |
Feb 07, 2024 | 19.85 | 19.85 | 19.65 | 19.88 | 19.88 | 11,408 |
Feb 06, 2024 | 19.80 | 19.80 | 19.55 | 19.63 | 19.63 | 97,563 |
Feb 05, 2024 | 19.55 | 19.75 | 19.55 | 19.63 | 19.63 | 245,937 |
Feb 02, 2024 | 19.85 | 20.00 | 19.50 | 19.48 | 19.48 | 140,647 |
Feb 01, 2024 | 19.60 | 19.65 | 19.55 | 19.60 | 19.60 | 66,155 |
Jan 31, 2024 | 19.50 | 19.65 | 19.50 | 19.58 | 19.58 | 66,227 |
Jan 30, 2024 | 19.55 | 19.60 | 19.40 | 19.58 | 19.58 | 123,040 |
Jan 29, 2024 | 19.55 | 19.55 | 19.45 | 19.50 | 19.50 | 43,285 |
Jan 26, 2024 | 19.50 | 19.65 | 19.45 | 19.45 | 19.45 | 36,311 |
Jan 25, 2024 | 19.40 | 19.55 | 19.40 | 19.45 | 19.45 | 44,685 |
Jan 24, 2024 | 19.50 | 19.55 | 19.45 | 19.48 | 19.48 | 20,616 |
Jan 23, 2024 | 19.40 | 19.50 | 19.35 | 19.50 | 19.50 | 32,606 |
Jan 22, 2024 | 19.50 | 19.55 | 19.36 | 19.45 | 19.45 | 104,322 |
Jan 19, 2024 | 19.55 | 19.60 | 19.50 | 19.50 | 19.50 | 43,276 |
Jan 18, 2024 | 19.45 | 19.50 | 19.40 | 19.40 | 19.40 | 29,409 |
Jan 17, 2024 | 19.55 | 19.55 | 19.35 | 19.45 | 19.45 | 15,453 |
Jan 16, 2024 | 19.55 | 19.55 | 19.36 | 19.48 | 19.48 | 29,701 |
Jan 15, 2024 | 19.50 | 19.75 | 19.36 | 19.75 | 19.75 | 43,452 |
Jan 12, 2024 | 19.55 | 19.55 | 19.55 | 19.50 | 19.50 | 36,356 |
Jan 11, 2024 | 19.55 | 19.55 | 19.35 | 19.48 | 19.48 | 34,755 |
Jan 10, 2024 | 19.50 | 19.80 | 19.40 | 19.42 | 19.42 | 46,601 |
Jan 09, 2024 | 19.45 | 19.50 | 19.35 | 19.42 | 19.42 | 121,697 |
Jan 08, 2024 | 19.50 | 19.50 | 19.39 | 19.42 | 19.42 | 21,291 |
Jan 05, 2024 | 19.45 | 19.50 | 19.35 | 19.35 | 19.35 | 15,407 |
Jan 04, 2024 | 19.40 | 19.65 | 19.40 | 19.50 | 19.50 | 35,352 |
Jan 03, 2024 | 19.40 | 19.55 | 19.40 | 19.50 | 19.50 | 79,455 |
Jan 02, 2024 | 19.55 | 19.65 | 19.41 | 19.45 | 19.45 | 100,075 |
Dec 29, 2023 | 19.40 | 19.60 | 19.40 | 19.50 | 19.50 | 68,883 |
Dec 28, 2023 | 19.45 | 19.45 | 19.30 | 19.45 | 19.45 | 18,171 |
Dec 27, 2023 | 19.35 | 19.40 | 19.30 | 19.45 | 19.45 | 69,643 |
Dec 22, 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2,476 |
Dec 21, 2023 | 19.35 | 19.40 | 19.20 | 19.30 | 19.30 | 52,802 |
Dec 20, 2023 | 19.25 | 19.40 | 19.21 | 19.35 | 19.35 | 18,219 |
Dec 19, 2023 | 19.15 | 19.40 | 19.10 | 19.35 | 19.35 | 25,208 |
Dec 18, 2023 | 19.25 | 19.30 | 19.11 | 19.15 | 19.15 | 27,565 |
Dec 15, 2023 | 19.30 | 19.30 | 19.20 | 19.30 | 19.30 | 53,010 |
Dec 14, 2023 | 19.25 | 19.40 | 19.20 | 19.30 | 19.30 | 107,202 |
Dec 13, 2023 | 19.25 | 19.35 | 19.15 | 19.17 | 19.17 | 23,011 |
Dec 12, 2023 | 19.35 | 19.50 | 19.34 | 19.40 | 19.40 | 25,843 |
Dec 11, 2023 | 19.10 | 19.50 | 19.01 | 19.50 | 19.50 | 15,971 |
Dec 08, 2023 | 19.30 | 19.30 | 19.00 | 19.17 | 19.17 | 12,902 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |