Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 22.69 | 22.82 | 22.68 | 22.80 | 22.80 | 15,000 |
May 06, 2024 | 22.49 | 22.58 | 22.42 | 22.58 | 22.58 | 8,900 |
May 03, 2024 | 22.00 | 22.20 | 21.95 | 22.20 | 22.20 | 12,100 |
May 02, 2024 | 21.84 | 21.84 | 21.55 | 21.69 | 21.69 | 22,000 |
May 01, 2024 | 22.05 | 22.14 | 21.65 | 21.89 | 21.89 | 79,900 |
Apr 30, 2024 | 22.57 | 22.57 | 22.05 | 22.05 | 22.05 | 72,900 |
Apr 29, 2024 | 22.73 | 22.85 | 22.51 | 22.85 | 22.85 | 19,000 |
Apr 26, 2024 | 21.96 | 22.63 | 21.96 | 22.62 | 22.62 | 42,400 |
Apr 25, 2024 | 21.44 | 21.88 | 21.40 | 21.83 | 21.83 | 136,400 |
Apr 24, 2024 | 21.37 | 21.51 | 21.28 | 21.38 | 21.38 | 2,800 |
Apr 23, 2024 | 21.20 | 21.40 | 21.06 | 21.28 | 21.28 | 28,700 |
Apr 22, 2024 | 21.49 | 21.70 | 21.30 | 21.63 | 21.63 | 23,600 |
Apr 19, 2024 | 21.91 | 22.12 | 21.81 | 21.85 | 21.85 | 6,500 |
Apr 18, 2024 | 21.91 | 22.13 | 21.89 | 22.01 | 22.01 | 53,900 |
Apr 17, 2024 | 21.97 | 22.27 | 21.79 | 21.83 | 21.83 | 36,600 |
Apr 16, 2024 | 21.90 | 21.90 | 21.26 | 21.79 | 21.79 | 38,200 |
Apr 15, 2024 | 22.23 | 22.34 | 21.82 | 21.91 | 21.91 | 25,400 |
Apr 12, 2024 | 22.37 | 22.68 | 21.79 | 21.84 | 21.84 | 21,400 |
Apr 11, 2024 | 22.23 | 22.23 | 21.76 | 22.10 | 22.10 | 11,100 |
Apr 10, 2024 | 21.95 | 22.26 | 21.80 | 22.18 | 22.18 | 19,500 |
Apr 09, 2024 | 21.88 | 22.23 | 21.87 | 22.20 | 22.20 | 24,600 |
Apr 08, 2024 | 21.45 | 21.62 | 21.45 | 21.61 | 21.61 | 9,800 |
Apr 05, 2024 | 21.22 | 21.31 | 21.00 | 21.31 | 21.31 | 32,000 |
Apr 04, 2024 | 21.27 | 21.51 | 21.08 | 21.12 | 21.12 | 152,900 |
Apr 03, 2024 | 20.86 | 21.25 | 20.86 | 21.24 | 21.24 | 26,700 |
Apr 02, 2024 | 20.62 | 20.92 | 20.62 | 20.92 | 20.92 | 41,200 |
Apr 01, 2024 | 20.55 | 20.71 | 20.55 | 20.66 | 20.66 | 14,500 |
Mar 28, 2024 | 20.20 | 20.51 | 20.18 | 20.47 | 20.47 | 25,400 |
Mar 27, 2024 | 19.71 | 20.13 | 19.71 | 20.13 | 20.13 | 11,900 |
Mar 26, 2024 | 19.79 | 19.79 | 19.55 | 19.55 | 19.55 | 6,900 |
Mar 25, 2024 | 19.93 | 20.06 | 19.86 | 19.86 | 19.86 | 6,100 |
Mar 22, 2024 | 19.88 | 19.92 | 19.80 | 19.84 | 19.84 | 3,800 |
Mar 21, 2024 | 20.09 | 20.19 | 19.84 | 19.97 | 19.97 | 20,500 |
Mar 20, 2024 | 19.41 | 20.00 | 19.41 | 19.98 | 19.98 | 4,200 |
Mar 19, 2024 | 19.64 | 19.64 | 19.38 | 19.45 | 19.45 | 13,100 |
Mar 18, 2024 | 19.99 | 20.00 | 19.68 | 19.68 | 19.68 | 10,100 |
Mar 15, 2024 | 19.36 | 19.90 | 19.36 | 19.83 | 19.83 | 31,300 |
Mar 14, 2024 | 19.55 | 19.55 | 19.28 | 19.37 | 19.37 | 7,900 |
Mar 13, 2024 | 18.76 | 19.60 | 18.76 | 19.50 | 19.50 | 34,300 |
Mar 12, 2024 | 18.66 | 18.66 | 18.42 | 18.52 | 18.52 | 7,900 |
Mar 11, 2024 | 18.50 | 18.53 | 18.32 | 18.49 | 18.49 | 18,400 |
Mar 08, 2024 | 18.43 | 18.62 | 18.40 | 18.48 | 18.48 | 32,700 |
Mar 07, 2024 | 18.29 | 18.70 | 18.29 | 18.42 | 18.42 | 11,900 |
Mar 06, 2024 | 18.01 | 18.19 | 18.01 | 18.09 | 18.09 | 12,400 |
Mar 05, 2024 | 17.91 | 18.01 | 17.70 | 17.70 | 17.70 | 19,800 |
Mar 04, 2024 | 18.00 | 18.16 | 17.96 | 18.16 | 18.16 | 9,700 |
Mar 01, 2024 | 17.91 | 18.00 | 17.78 | 17.96 | 17.96 | 13,800 |
Feb 29, 2024 | 17.72 | 17.82 | 17.65 | 17.79 | 17.79 | 9,100 |
Feb 28, 2024 | 17.46 | 17.51 | 17.46 | 17.48 | 17.48 | 12,200 |
Feb 27, 2024 | 17.50 | 17.66 | 17.50 | 17.62 | 17.62 | 4,800 |
Feb 26, 2024 | 17.56 | 17.56 | 17.29 | 17.40 | 17.40 | 5,200 |
Feb 23, 2024 | 17.72 | 17.75 | 17.66 | 17.75 | 17.75 | 12,000 |
Feb 22, 2024 | 17.75 | 17.80 | 17.74 | 17.74 | 17.74 | 4,100 |
Feb 21, 2024 | 17.45 | 17.68 | 17.45 | 17.65 | 17.65 | 5,000 |
Feb 20, 2024 | 18.04 | 18.04 | 17.54 | 17.57 | 17.57 | 9,800 |
Feb 16, 2024 | 17.99 | 18.15 | 17.98 | 18.04 | 18.04 | 9,600 |
Feb 15, 2024 | 17.45 | 17.69 | 17.45 | 17.66 | 17.66 | 7,500 |
Feb 14, 2024 | 17.35 | 17.44 | 17.19 | 17.40 | 17.40 | 7,400 |
Feb 13, 2024 | 17.43 | 17.43 | 17.03 | 17.14 | 17.14 | 17,100 |
Feb 12, 2024 | 17.39 | 17.68 | 17.39 | 17.65 | 17.65 | 28,500 |
Feb 09, 2024 | 17.50 | 17.50 | 17.35 | 17.40 | 17.40 | 7,800 |
Feb 08, 2024 | 17.52 | 17.59 | 17.42 | 17.51 | 17.51 | 3,900 |
Feb 07, 2024 | 17.75 | 17.75 | 17.54 | 17.61 | 17.61 | 4,200 |
Feb 06, 2024 | 17.53 | 17.80 | 17.53 | 17.76 | 17.76 | 36,900 |
Feb 05, 2024 | 17.75 | 17.75 | 17.34 | 17.55 | 17.55 | 7,400 |
Feb 02, 2024 | 17.95 | 18.00 | 17.86 | 17.99 | 17.99 | 7,500 |
Feb 01, 2024 | 18.01 | 18.14 | 18.00 | 18.12 | 18.12 | 2,400 |
Jan 31, 2024 | 18.26 | 18.34 | 18.00 | 18.00 | 18.00 | 5,900 |
Jan 30, 2024 | 18.13 | 18.28 | 18.13 | 18.26 | 18.26 | 2,200 |
Jan 29, 2024 | 18.32 | 18.36 | 18.10 | 18.36 | 18.36 | 2,800 |
Jan 26, 2024 | 18.36 | 18.36 | 18.21 | 18.27 | 18.27 | 3,500 |
Jan 25, 2024 | 18.37 | 18.38 | 18.12 | 18.25 | 18.25 | 14,600 |
Jan 24, 2024 | 18.38 | 18.38 | 18.22 | 18.31 | 18.31 | 8,800 |
Jan 23, 2024 | 17.61 | 18.00 | 17.61 | 17.89 | 17.89 | 6,900 |
Jan 22, 2024 | 17.45 | 17.54 | 17.37 | 17.44 | 17.44 | 46,600 |
Jan 19, 2024 | 17.41 | 17.54 | 17.26 | 17.54 | 17.54 | 6,900 |
Jan 18, 2024 | 17.54 | 17.54 | 17.40 | 17.44 | 17.44 | 18,300 |
Jan 17, 2024 | 17.74 | 17.74 | 17.47 | 17.49 | 17.49 | 32,400 |
Jan 16, 2024 | 18.28 | 18.28 | 17.86 | 17.90 | 17.90 | 8,300 |
Jan 15, 2024 | 18.33 | 18.37 | 18.24 | 18.32 | 18.32 | 3,300 |
Jan 12, 2024 | 18.32 | 18.40 | 18.29 | 18.32 | 18.32 | 6,400 |
Jan 11, 2024 | 18.29 | 18.30 | 18.15 | 18.24 | 18.24 | 6,400 |
Jan 10, 2024 | 18.37 | 18.40 | 18.30 | 18.30 | 18.30 | 35,300 |
Jan 09, 2024 | 18.50 | 18.58 | 18.40 | 18.46 | 18.46 | 17,800 |
Jan 08, 2024 | 18.57 | 18.75 | 18.48 | 18.73 | 18.73 | 15,700 |
Jan 05, 2024 | 18.62 | 18.79 | 18.53 | 18.65 | 18.65 | 13,600 |
Jan 04, 2024 | 18.57 | 18.71 | 18.57 | 18.65 | 18.65 | 3,400 |
Jan 03, 2024 | 18.67 | 18.89 | 18.31 | 18.75 | 18.75 | 19,300 |
Jan 02, 2024 | 18.95 | 19.06 | 18.85 | 18.85 | 18.85 | 7,400 |
Dec 29, 2023 | 19.02 | 19.02 | 18.80 | 18.92 | 18.92 | 6,200 |
Dec 28, 2023 | 19.17 | 19.21 | 19.08 | 19.12 | 19.12 | 8,000 |
Dec 28, 2023 | 0.167 Dividend | |||||
Dec 27, 2023 | 19.23 | 19.45 | 19.23 | 19.43 | 19.26 | 7,200 |
Dec 22, 2023 | 19.20 | 19.35 | 19.19 | 19.22 | 19.05 | 11,300 |
Dec 21, 2023 | 18.98 | 19.12 | 18.91 | 19.12 | 18.96 | 13,900 |
Dec 20, 2023 | 19.08 | 19.09 | 18.72 | 18.75 | 18.59 | 17,600 |
Dec 19, 2023 | 18.73 | 19.13 | 18.73 | 19.13 | 18.97 | 36,600 |
Dec 18, 2023 | 18.77 | 18.88 | 18.67 | 18.69 | 18.53 | 5,300 |
Dec 15, 2023 | 18.51 | 18.75 | 18.51 | 18.69 | 18.53 | 13,700 |
Dec 14, 2023 | 18.12 | 18.64 | 18.12 | 18.64 | 18.48 | 27,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |