Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 22.42 | 22.67 | 21.56 | 22.38 | 22.38 | 101,697 |
May 02, 2024 | 22.33 | 22.36 | 22.00 | 22.25 | 22.25 | 105,700 |
May 01, 2024 | 20.89 | 22.13 | 20.89 | 22.02 | 22.02 | 144,000 |
Apr 30, 2024 | 21.11 | 21.23 | 20.75 | 20.87 | 20.87 | 267,000 |
Apr 29, 2024 | 21.25 | 21.63 | 21.25 | 21.34 | 21.34 | 189,200 |
Apr 26, 2024 | 20.57 | 21.33 | 20.57 | 21.23 | 21.23 | 101,000 |
Apr 25, 2024 | 20.43 | 20.64 | 19.75 | 20.55 | 20.55 | 117,800 |
Apr 24, 2024 | 19.79 | 20.04 | 19.61 | 20.00 | 20.00 | 117,000 |
Apr 23, 2024 | 19.70 | 20.08 | 19.70 | 20.00 | 20.00 | 83,300 |
Apr 22, 2024 | 19.41 | 19.82 | 19.38 | 19.67 | 19.67 | 70,200 |
Apr 19, 2024 | 18.49 | 19.47 | 18.49 | 19.44 | 19.44 | 77,600 |
Apr 18, 2024 | 18.45 | 18.70 | 18.42 | 18.59 | 18.59 | 83,700 |
Apr 17, 2024 | 18.64 | 18.80 | 18.42 | 18.44 | 18.44 | 82,600 |
Apr 16, 2024 | 18.72 | 18.72 | 18.41 | 18.45 | 18.45 | 79,700 |
Apr 15, 2024 | 18.72 | 18.86 | 18.54 | 18.73 | 18.73 | 91,200 |
Apr 12, 2024 | 18.75 | 18.90 | 18.67 | 18.72 | 18.72 | 87,600 |
Apr 11, 2024 | 19.42 | 19.42 | 18.69 | 18.91 | 18.91 | 101,200 |
Apr 10, 2024 | 19.41 | 19.41 | 18.63 | 18.84 | 18.84 | 110,800 |
Apr 09, 2024 | 19.86 | 19.94 | 19.78 | 19.90 | 19.90 | 52,600 |
Apr 08, 2024 | 19.60 | 19.98 | 19.60 | 19.83 | 19.83 | 70,300 |
Apr 05, 2024 | 19.56 | 19.75 | 19.44 | 19.48 | 19.48 | 83,300 |
Apr 04, 2024 | 19.93 | 20.02 | 19.63 | 19.65 | 19.65 | 74,300 |
Apr 03, 2024 | 19.66 | 19.89 | 19.61 | 19.69 | 19.69 | 55,700 |
Apr 02, 2024 | 20.09 | 20.11 | 19.71 | 19.80 | 19.80 | 61,800 |
Apr 01, 2024 | 20.79 | 20.79 | 20.27 | 20.35 | 20.35 | 57,200 |
Mar 28, 2024 | 20.58 | 20.90 | 20.50 | 20.82 | 20.82 | 133,900 |
Mar 27, 2024 | 19.86 | 20.64 | 19.86 | 20.64 | 20.64 | 88,300 |
Mar 26, 2024 | 19.94 | 19.94 | 19.64 | 19.74 | 19.74 | 63,700 |
Mar 25, 2024 | 19.77 | 19.92 | 19.71 | 19.80 | 19.80 | 46,700 |
Mar 22, 2024 | 20.35 | 20.35 | 19.68 | 19.69 | 19.69 | 61,500 |
Mar 21, 2024 | 20.11 | 20.33 | 19.94 | 20.26 | 20.26 | 117,000 |
Mar 20, 2024 | 19.12 | 20.29 | 19.12 | 20.00 | 20.00 | 97,600 |
Mar 19, 2024 | 19.21 | 19.47 | 19.21 | 19.25 | 19.25 | 40,900 |
Mar 18, 2024 | 19.50 | 19.50 | 19.11 | 19.27 | 19.27 | 89,200 |
Mar 15, 2024 | 19.33 | 19.76 | 19.29 | 19.56 | 19.56 | 204,700 |
Mar 14, 2024 | 20.06 | 20.08 | 19.27 | 19.39 | 19.39 | 112,200 |
Mar 13, 2024 | 20.11 | 20.44 | 20.02 | 20.16 | 20.16 | 71,600 |
Mar 12, 2024 | 20.21 | 20.35 | 20.02 | 20.17 | 20.17 | 84,100 |
Mar 11, 2024 | 20.21 | 20.43 | 20.07 | 20.32 | 20.32 | 59,800 |
Mar 08, 2024 | 20.55 | 20.55 | 19.90 | 20.22 | 20.22 | 100,700 |
Mar 07, 2024 | 20.70 | 20.80 | 20.19 | 20.24 | 20.24 | 71,800 |
Mar 06, 2024 | 20.53 | 20.73 | 19.92 | 20.47 | 20.47 | 67,900 |
Mar 05, 2024 | 19.98 | 20.61 | 19.98 | 20.52 | 20.52 | 79,100 |
Mar 04, 2024 | 19.93 | 20.34 | 19.93 | 20.08 | 20.08 | 58,100 |
Mar 01, 2024 | 19.88 | 19.98 | 19.56 | 19.92 | 19.92 | 68,600 |
Feb 29, 2024 | 19.95 | 20.18 | 19.86 | 20.02 | 20.02 | 111,500 |
Feb 28, 2024 | 19.89 | 19.89 | 19.49 | 19.52 | 19.52 | 76,900 |
Feb 27, 2024 | 19.88 | 20.21 | 19.79 | 20.00 | 20.00 | 126,200 |
Feb 26, 2024 | 19.66 | 19.95 | 19.66 | 19.76 | 19.76 | 95,700 |
Feb 23, 2024 | 19.64 | 19.93 | 19.39 | 19.79 | 19.79 | 89,100 |
Feb 22, 2024 | 19.90 | 20.54 | 19.38 | 19.60 | 19.60 | 87,200 |
Feb 21, 2024 | 20.20 | 20.78 | 19.38 | 19.98 | 19.98 | 89,600 |
Feb 20, 2024 | 19.90 | 20.39 | 19.85 | 20.20 | 20.20 | 129,000 |
Feb 16, 2024 | 20.44 | 20.64 | 20.21 | 20.21 | 20.21 | 87,400 |
Feb 15, 2024 | 19.74 | 20.67 | 19.74 | 20.64 | 20.64 | 113,700 |
Feb 14, 2024 | 19.55 | 19.77 | 19.32 | 19.68 | 19.68 | 105,200 |
Feb 13, 2024 | 19.76 | 19.94 | 19.12 | 19.30 | 19.30 | 253,700 |
Feb 12, 2024 | 20.06 | 20.72 | 20.06 | 20.40 | 20.40 | 90,900 |
Feb 09, 2024 | 19.66 | 20.23 | 19.34 | 20.19 | 20.19 | 111,400 |
Feb 08, 2024 | 19.50 | 19.78 | 19.41 | 19.62 | 19.62 | 83,300 |
Feb 07, 2024 | 19.97 | 19.97 | 19.19 | 19.63 | 19.63 | 90,500 |
Feb 06, 2024 | 19.75 | 20.11 | 19.75 | 19.91 | 19.91 | 116,700 |
Feb 06, 2024 | 0.21 Dividend | |||||
Feb 05, 2024 | 20.25 | 20.25 | 19.78 | 19.97 | 19.76 | 123,200 |
Feb 02, 2024 | 20.43 | 20.74 | 20.18 | 20.36 | 20.15 | 107,200 |
Feb 01, 2024 | 21.39 | 21.64 | 20.31 | 20.82 | 20.60 | 126,800 |
Jan 31, 2024 | 21.65 | 22.29 | 21.24 | 21.24 | 21.02 | 203,900 |
Jan 30, 2024 | 21.81 | 22.17 | 21.68 | 22.06 | 21.83 | 359,700 |
Jan 29, 2024 | 21.77 | 22.07 | 19.81 | 21.86 | 21.63 | 126,100 |
Jan 26, 2024 | 21.34 | 21.97 | 21.34 | 21.80 | 21.57 | 111,900 |
Jan 25, 2024 | 21.94 | 21.94 | 20.19 | 21.32 | 21.10 | 133,500 |
Jan 24, 2024 | 21.07 | 21.37 | 20.77 | 20.88 | 20.66 | 71,300 |
Jan 23, 2024 | 21.27 | 21.30 | 20.79 | 20.90 | 20.68 | 72,600 |
Jan 22, 2024 | 20.51 | 21.12 | 20.51 | 21.11 | 20.89 | 103,600 |
Jan 19, 2024 | 20.16 | 20.32 | 19.89 | 20.28 | 20.07 | 74,800 |
Jan 18, 2024 | 20.06 | 20.15 | 19.87 | 20.01 | 19.80 | 56,300 |
Jan 17, 2024 | 19.74 | 20.15 | 19.74 | 19.99 | 19.78 | 74,900 |
Jan 16, 2024 | 19.98 | 20.15 | 19.88 | 20.07 | 19.86 | 132,700 |
Jan 12, 2024 | 20.62 | 21.10 | 20.20 | 20.26 | 20.05 | 81,100 |
Jan 11, 2024 | 20.37 | 20.87 | 20.13 | 20.45 | 20.23 | 109,100 |
Jan 10, 2024 | 20.35 | 20.79 | 20.26 | 20.59 | 20.37 | 219,500 |
Jan 09, 2024 | 20.59 | 20.63 | 20.25 | 20.37 | 20.16 | 441,400 |
Jan 08, 2024 | 20.99 | 20.99 | 20.50 | 20.85 | 20.63 | 133,100 |
Jan 05, 2024 | 20.92 | 21.29 | 20.76 | 20.99 | 20.77 | 183,500 |
Jan 04, 2024 | 21.22 | 21.45 | 21.03 | 21.04 | 20.82 | 91,000 |
Jan 03, 2024 | 21.91 | 21.91 | 21.06 | 21.10 | 20.88 | 111,000 |
Jan 02, 2024 | 21.80 | 22.34 | 21.75 | 21.99 | 21.76 | 63,000 |
Dec 29, 2023 | 22.20 | 22.26 | 22.00 | 22.03 | 21.80 | 120,700 |
Dec 28, 2023 | 22.20 | 22.44 | 22.20 | 22.29 | 22.06 | 68,900 |
Dec 27, 2023 | 22.42 | 22.49 | 22.22 | 22.32 | 22.09 | 51,200 |
Dec 26, 2023 | 22.11 | 22.37 | 22.00 | 22.30 | 22.07 | 65,000 |
Dec 22, 2023 | 21.92 | 22.16 | 21.88 | 22.03 | 21.80 | 49,800 |
Dec 21, 2023 | 21.75 | 21.80 | 21.55 | 21.76 | 21.53 | 113,400 |
Dec 20, 2023 | 22.00 | 22.44 | 21.56 | 21.58 | 21.35 | 130,900 |
Dec 19, 2023 | 21.51 | 22.05 | 21.50 | 21.96 | 21.73 | 100,400 |
Dec 18, 2023 | 21.66 | 21.95 | 21.46 | 21.51 | 21.28 | 92,900 |
Dec 15, 2023 | 22.01 | 22.01 | 21.47 | 21.56 | 21.33 | 220,400 |
Dec 14, 2023 | 21.79 | 22.29 | 21.45 | 21.91 | 21.68 | 136,400 |
Dec 13, 2023 | 20.01 | 21.25 | 19.97 | 21.23 | 21.01 | 184,500 |
Dec 12, 2023 | 20.30 | 20.30 | 19.32 | 20.04 | 19.83 | 68,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |