Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 24.3010 | 24.3040 | 24.2910 | 24.2940 | 24.2940 | - |
May 08, 2024 | 24.3210 | 24.3415 | 24.2134 | 24.3222 | 24.3222 | - |
May 07, 2024 | 24.3260 | 24.3760 | 24.2105 | 24.3273 | 24.3273 | - |
May 06, 2024 | 24.3076 | 24.3588 | 23.8004 | 24.3068 | 24.3068 | - |
May 03, 2024 | 24.1604 | 24.3341 | 24.1522 | 24.1623 | 24.1623 | - |
May 02, 2024 | 23.6782 | 24.1483 | 23.6480 | 23.6847 | 23.6847 | - |
May 01, 2024 | 24.0601 | 24.0678 | 23.5838 | 24.0663 | 24.0663 | - |
Apr 30, 2024 | 24.2769 | 24.3049 | 24.0786 | 24.2790 | 24.2790 | - |
Apr 29, 2024 | 23.7310 | 24.3258 | 23.7122 | 23.7287 | 23.7287 | - |
Apr 26, 2024 | 24.1301 | 24.2097 | 24.1129 | 24.1320 | 24.1320 | - |
Apr 25, 2024 | 24.0663 | 24.1745 | 24.0279 | 24.0644 | 24.0644 | - |
Apr 24, 2024 | 23.9313 | 24.1005 | 23.9121 | 23.9332 | 23.9332 | - |
Apr 23, 2024 | 23.8968 | 23.9331 | 23.8299 | 23.8949 | 23.8949 | - |
Apr 22, 2024 | 23.1839 | 23.8538 | 23.1797 | 23.1836 | 23.1836 | - |
Apr 19, 2024 | 23.6301 | 23.6880 | 23.4336 | 23.6305 | 23.6305 | - |
Apr 18, 2024 | 23.6559 | 23.7043 | 23.6300 | 23.6609 | 23.6609 | - |
Apr 17, 2024 | 23.5035 | 23.6562 | 23.4950 | 23.5007 | 23.5007 | - |
Apr 16, 2024 | 23.6686 | 23.6719 | 23.4533 | 23.6673 | 23.6673 | - |
Apr 15, 2024 | 23.1564 | 23.8322 | 23.1204 | 23.1595 | 23.1595 | - |
Apr 12, 2024 | 23.8085 | 23.8085 | 23.5856 | 23.8070 | 23.8070 | - |
Apr 11, 2024 | 23.8733 | 23.9130 | 23.7891 | 23.8739 | 23.8739 | - |
Apr 10, 2024 | 24.0590 | 24.0826 | 23.8275 | 24.0578 | 24.0578 | - |
Apr 09, 2024 | 24.2160 | 24.2501 | 24.0347 | 24.2138 | 24.2138 | - |
Apr 08, 2024 | 23.5986 | 24.2335 | 23.5678 | 23.5986 | 23.5986 | - |
Apr 05, 2024 | 24.1683 | 24.1946 | 24.0305 | 24.1686 | 24.1686 | - |
Apr 04, 2024 | 24.0283 | 24.2622 | 24.0105 | 24.0303 | 24.0303 | - |
Apr 03, 2024 | 23.8418 | 24.0247 | 23.8107 | 23.8486 | 23.8486 | - |
Apr 02, 2024 | 23.7590 | 23.8561 | 23.7559 | 23.7578 | 23.7578 | - |
Apr 01, 2024 | 23.2542 | 23.8079 | 23.2528 | 23.2537 | 23.2537 | - |
Mar 29, 2024 | 23.7469 | 23.7864 | 23.1878 | 23.7388 | 23.7388 | - |
Mar 28, 2024 | 23.7236 | 23.7859 | 23.6390 | 23.7159 | 23.7159 | - |
Mar 27, 2024 | 23.7318 | 23.7884 | 23.6719 | 23.7316 | 23.7316 | - |
Mar 26, 2024 | 23.7496 | 23.8152 | 23.7174 | 23.7482 | 23.7482 | - |
Mar 25, 2024 | 23.2511 | 23.7716 | 23.2420 | 23.2511 | 23.2511 | - |
Mar 22, 2024 | 23.8413 | 23.8995 | 23.6502 | 23.8442 | 23.8442 | - |
Mar 21, 2024 | 23.6948 | 23.8395 | 23.6632 | 23.6928 | 23.6928 | - |
Mar 20, 2024 | 23.5226 | 23.5980 | 23.5079 | 23.5237 | 23.5237 | - |
Mar 19, 2024 | 23.5747 | 23.5991 | 23.4408 | 23.5722 | 23.5722 | - |
Mar 18, 2024 | 23.0107 | 23.6338 | 22.9984 | 23.0130 | 23.0130 | - |
Mar 15, 2024 | 23.5270 | 23.5622 | 23.4513 | 23.5254 | 23.5254 | - |
Mar 14, 2024 | 23.5874 | 23.6339 | 23.5038 | 23.5899 | 23.5899 | - |
Mar 13, 2024 | 23.5987 | 23.6057 | 23.5389 | 23.5976 | 23.5976 | - |
Mar 12, 2024 | 23.4007 | 23.5814 | 23.3975 | 23.3999 | 23.3999 | - |
Mar 11, 2024 | 22.9863 | 23.4297 | 22.9357 | 22.9845 | 22.9845 | - |
Mar 08, 2024 | 23.5042 | 23.5534 | 23.3976 | 23.5071 | 23.5071 | - |
Mar 07, 2024 | 23.3846 | 23.5182 | 23.3615 | 23.3818 | 23.3818 | - |
Mar 06, 2024 | 23.2638 | 23.4460 | 23.2281 | 23.2662 | 23.2662 | - |
Mar 05, 2024 | 23.2435 | 23.2971 | 23.1850 | 23.2414 | 23.2414 | - |
Mar 04, 2024 | 23.3752 | 23.3934 | 22.8618 | 23.3741 | 23.3741 | - |
Mar 01, 2024 | 23.2989 | 23.4208 | 23.2926 | 23.2984 | 23.2984 | - |
Feb 29, 2024 | 23.3385 | 23.4066 | 23.2796 | 23.3382 | 23.3382 | - |
Feb 28, 2024 | 23.4613 | 23.4685 | 23.3209 | 23.4604 | 23.4604 | - |
Feb 27, 2024 | 23.4731 | 23.4984 | 23.3854 | 23.4712 | 23.4712 | - |
Feb 26, 2024 | 23.5594 | 23.5600 | 23.1612 | 23.5629 | 23.5629 | - |
Feb 23, 2024 | 23.5480 | 23.6826 | 23.5252 | 23.5495 | 23.5495 | - |
Feb 22, 2024 | 23.4979 | 23.5764 | 23.4587 | 23.4941 | 23.4941 | - |
Feb 21, 2024 | 23.5713 | 23.6245 | 23.4299 | 23.5708 | 23.5708 | - |
Feb 20, 2024 | 23.5627 | 23.6546 | 23.5414 | 23.5599 | 23.5599 | - |
Feb 19, 2024 | 23.0576 | 23.5636 | 23.0576 | 23.0590 | 23.0590 | - |
Feb 16, 2024 | 23.5137 | 23.5356 | 23.4628 | 23.5101 | 23.5101 | - |
Feb 15, 2024 | 23.4356 | 23.5211 | 23.3743 | 23.4347 | 23.4347 | - |
Feb 14, 2024 | 23.2542 | 23.4499 | 23.2468 | 23.2606 | 23.2606 | - |
Feb 13, 2024 | 23.4177 | 23.4247 | 23.1734 | 23.4191 | 23.4191 | - |
Feb 12, 2024 | 22.8897 | 23.4597 | 22.8713 | 22.8905 | 22.8905 | - |
Feb 09, 2024 | 23.2680 | 23.4305 | 23.2567 | 23.2666 | 23.2666 | - |
Feb 08, 2024 | 23.1939 | 23.3457 | 23.1936 | 23.1964 | 23.1964 | - |
Feb 07, 2024 | 23.1917 | 23.2496 | 23.1334 | 23.1941 | 23.1941 | - |
Feb 06, 2024 | 23.1642 | 23.2543 | 23.0957 | 23.1627 | 23.1627 | - |
Feb 05, 2024 | 22.6258 | 23.3003 | 22.5891 | 22.6293 | 22.6293 | - |
Feb 02, 2024 | 23.2008 | 23.3095 | 23.1225 | 23.2033 | 23.2033 | - |
Feb 01, 2024 | 23.3422 | 23.3532 | 23.0827 | 23.3134 | 23.3134 | - |
Jan 31, 2024 | 23.3192 | 23.3781 | 23.2062 | 23.3244 | 23.3244 | - |
Jan 30, 2024 | 23.4138 | 23.4200 | 23.2574 | 23.4219 | 23.4219 | - |
Jan 29, 2024 | 22.9939 | 23.4878 | 22.9815 | 22.9961 | 22.9961 | - |
Jan 26, 2024 | 23.5125 | 23.5351 | 23.4162 | 23.5140 | 23.5140 | - |
Jan 25, 2024 | 23.5009 | 23.5799 | 23.4575 | 23.5004 | 23.5004 | - |
Jan 24, 2024 | 23.4764 | 23.5704 | 23.4551 | 23.4891 | 23.4891 | - |
Jan 23, 2024 | 23.3930 | 23.5376 | 23.3893 | 23.3897 | 23.3897 | - |
Jan 22, 2024 | 22.9040 | 23.4907 | 22.8376 | 22.9031 | 22.9031 | - |
Jan 19, 2024 | 23.3571 | 23.4197 | 23.3361 | 23.3569 | 23.3569 | - |
Jan 18, 2024 | 23.3008 | 23.3889 | 23.2225 | 23.2966 | 23.2966 | - |
Jan 17, 2024 | 23.3075 | 23.3864 | 23.2130 | 23.3089 | 23.3089 | - |
Jan 16, 2024 | 23.2369 | 23.3743 | 23.1969 | 23.2346 | 23.2346 | - |
Jan 15, 2024 | 23.3654 | 23.3654 | 22.9883 | 23.3653 | 23.3653 | - |
Jan 12, 2024 | 23.4305 | 23.5140 | 23.3551 | 23.4248 | 23.4248 | - |
Jan 11, 2024 | 23.4662 | 23.5455 | 23.3764 | 23.4649 | 23.4649 | - |
Jan 10, 2024 | 23.3258 | 23.5694 | 23.3205 | 23.3277 | 23.3277 | - |
Jan 09, 2024 | 23.4609 | 23.4704 | 23.3102 | 23.4609 | 23.4609 | - |
Jan 08, 2024 | 22.7986 | 23.4701 | 22.7396 | 22.8011 | 22.8011 | - |
Jan 05, 2024 | 23.1379 | 23.2875 | 23.1248 | 23.1378 | 23.1378 | - |
Jan 04, 2024 | 23.1757 | 23.3283 | 23.1339 | 23.1746 | 23.1746 | - |
Jan 03, 2024 | 23.1715 | 23.1888 | 23.1051 | 23.1709 | 23.1709 | - |
Jan 02, 2024 | 22.9516 | 23.3473 | 22.9516 | 22.9516 | 22.9516 | - |
Jan 01, 2024 | 22.9593 | 22.9593 | 22.8347 | 22.9593 | 22.9593 | - |
Dec 29, 2023 | 23.3894 | 23.4897 | 23.2769 | 23.3881 | 23.3881 | - |
Dec 28, 2023 | 23.4718 | 23.5208 | 23.2834 | 23.4737 | 23.4737 | - |
Dec 27, 2023 | 23.5119 | 23.5711 | 23.4422 | 23.5099 | 23.5099 | - |
Dec 26, 2023 | 23.4941 | 23.5396 | 23.4749 | 23.4958 | 23.4958 | - |
Dec 25, 2023 | 23.0604 | 23.6996 | 23.0396 | 23.0604 | 23.0604 | - |
Dec 22, 2023 | 23.5665 | 23.6018 | 23.4506 | 23.5683 | 23.5683 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |