Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 23.18 | 23.27 | 23.18 | 23.27 | 23.27 | 200 |
May 08, 2024 | 23.12 | 23.12 | 23.07 | 23.07 | 23.07 | 450 |
May 07, 2024 | 23.08 | 23.14 | 23.00 | 23.14 | 23.14 | 2,251 |
May 06, 2024 | 22.87 | 22.87 | 22.85 | 22.85 | 22.85 | 299 |
May 03, 2024 | 22.56 | 22.80 | 22.56 | 22.80 | 22.80 | 955 |
May 02, 2024 | 22.38 | 22.48 | 22.38 | 22.40 | 22.40 | 6,570 |
Apr 30, 2024 | 22.70 | 22.74 | 22.62 | 22.62 | 22.62 | 1,863 |
Apr 29, 2024 | 22.72 | 22.72 | 22.67 | 22.72 | 22.72 | 387 |
Apr 26, 2024 | 22.58 | 22.67 | 22.50 | 22.67 | 22.67 | 1,016 |
Apr 25, 2024 | 22.37 | 22.42 | 22.17 | 22.36 | 22.36 | 6,963 |
Apr 24, 2024 | 22.43 | 22.45 | 22.34 | 22.40 | 22.40 | 3,518 |
Apr 23, 2024 | 22.24 | 22.47 | 22.24 | 22.47 | 22.47 | 1,584 |
Apr 22, 2024 | 21.91 | 22.17 | 21.91 | 22.07 | 22.07 | 2,130 |
Apr 19, 2024 | 22.30 | 22.35 | 22.05 | 22.13 | 22.13 | 1,569 |
Apr 18, 2024 | 22.67 | 22.67 | 22.18 | 22.18 | 22.18 | 601 |
Apr 17, 2024 | 22.75 | 22.75 | 22.60 | 22.60 | 22.60 | 563 |
Apr 16, 2024 | 22.59 | 22.68 | 22.44 | 22.68 | 22.68 | 2,231 |
Apr 15, 2024 | 23.18 | 23.29 | 22.82 | 22.82 | 22.82 | 864 |
Apr 12, 2024 | 22.99 | 23.12 | 22.99 | 23.09 | 23.09 | 568 |
Apr 11, 2024 | 23.60 | 23.60 | 23.11 | 23.11 | 23.11 | 586 |
Apr 10, 2024 | 23.27 | 23.50 | 23.07 | 23.07 | 23.07 | 2,012 |
Apr 09, 2024 | 23.25 | 23.36 | 23.25 | 23.31 | 23.31 | 1,282 |
Apr 08, 2024 | 23.30 | 23.33 | 23.30 | 23.33 | 23.33 | 1,924 |
Apr 05, 2024 | 22.90 | 23.48 | 22.90 | 23.48 | 23.48 | 3,785 |
Apr 04, 2024 | 23.27 | 23.72 | 23.27 | 23.72 | 23.72 | 569 |
Apr 03, 2024 | 23.15 | 23.54 | 23.15 | 23.54 | 23.54 | 2,833 |
Apr 02, 2024 | 23.75 | 23.75 | 23.12 | 23.49 | 23.49 | 1,651 |
Mar 28, 2024 | 23.60 | 23.85 | 23.54 | 23.54 | 23.54 | 1,696 |
Mar 27, 2024 | 23.15 | 23.80 | 23.15 | 23.73 | 23.73 | 2,196 |
Mar 26, 2024 | 24.55 | 24.55 | 23.66 | 24.00 | 24.00 | 1,302 |
Mar 25, 2024 | 24.40 | 24.40 | 23.67 | 23.96 | 23.96 | 3,424 |
Mar 22, 2024 | 23.64 | 24.01 | 23.58 | 23.82 | 23.82 | 2,460 |
Mar 21, 2024 | 23.78 | 24.24 | 23.70 | 24.24 | 24.24 | 1,987 |
Mar 20, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2,516 |
Mar 19, 2024 | 23.09 | 23.60 | 23.09 | 23.60 | 23.60 | 1,121 |
Mar 18, 2024 | 23.33 | 23.62 | 23.33 | 23.62 | 23.62 | 1,258 |
Mar 15, 2024 | 23.65 | 23.65 | 23.21 | 23.42 | 23.42 | 509 |
Mar 14, 2024 | 23.56 | 23.71 | 23.55 | 23.55 | 23.55 | 712 |
Mar 13, 2024 | 23.75 | 23.75 | 23.50 | 23.69 | 23.69 | 831 |
Mar 12, 2024 | 23.39 | 23.71 | 23.39 | 23.66 | 23.66 | 4,210 |
Mar 11, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 77 |
Mar 08, 2024 | 23.91 | 23.91 | 23.66 | 23.84 | 23.84 | 3,724 |
Mar 07, 2024 | 23.14 | 23.69 | 23.14 | 23.69 | 23.69 | 2,246 |
Mar 06, 2024 | 23.09 | 23.65 | 23.09 | 23.65 | 23.65 | 1,199 |
Mar 05, 2024 | 23.74 | 23.74 | 23.27 | 23.27 | 23.27 | 1,586 |
Mar 04, 2024 | 23.49 | 23.83 | 23.49 | 23.62 | 23.62 | 1,821 |
Mar 01, 2024 | 23.16 | 23.59 | 23.16 | 23.59 | 23.59 | 1,064 |
Feb 29, 2024 | 23.30 | 23.48 | 22.95 | 23.48 | 23.48 | 705 |
Feb 28, 2024 | 23.30 | 23.30 | 23.13 | 23.17 | 23.17 | 1,477 |
Feb 27, 2024 | 23.09 | 23.37 | 23.09 | 23.36 | 23.36 | 1,585 |
Feb 26, 2024 | 23.37 | 23.47 | 23.08 | 23.47 | 23.47 | 611 |
Feb 23, 2024 | 23.23 | 23.39 | 23.23 | 23.39 | 23.39 | 765 |
Feb 22, 2024 | 22.67 | 23.27 | 22.67 | 23.27 | 23.27 | 1,080 |
Feb 21, 2024 | 22.71 | 22.71 | 22.60 | 22.60 | 22.60 | 616 |
Feb 20, 2024 | 22.90 | 22.90 | 22.34 | 22.68 | 22.68 | 1,610 |
Feb 19, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 212 |
Feb 16, 2024 | 23.17 | 23.23 | 23.08 | 23.23 | 23.23 | 5,365 |
Feb 15, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 755 |
Feb 14, 2024 | 22.55 | 22.64 | 22.55 | 22.64 | 22.64 | 1,061 |
Feb 13, 2024 | 23.11 | 23.11 | 22.90 | 22.90 | 22.90 | 1,710 |
Feb 12, 2024 | 23.16 | 23.26 | 22.90 | 23.26 | 23.26 | 7,827 |
Feb 09, 2024 | 22.62 | 23.01 | 22.62 | 23.01 | 23.01 | 337 |
Feb 08, 2024 | 22.72 | 22.96 | 22.72 | 22.76 | 22.76 | 3,917 |
Feb 07, 2024 | 22.34 | 22.75 | 22.34 | 22.75 | 22.75 | 3,964 |
Feb 06, 2024 | 22.67 | 22.67 | 22.48 | 22.48 | 22.48 | 4,891 |
Feb 05, 2024 | 22.18 | 22.49 | 22.18 | 22.49 | 22.49 | 530 |
Feb 02, 2024 | 22.18 | 22.45 | 22.14 | 22.38 | 22.38 | 6,707 |
Feb 01, 2024 | 21.92 | 22.20 | 21.92 | 22.20 | 22.20 | 4,856 |
Jan 31, 2024 | 21.95 | 22.25 | 21.95 | 22.23 | 22.23 | 3,489 |
Jan 30, 2024 | 22.06 | 22.43 | 22.06 | 22.43 | 22.43 | 1,102 |
Jan 29, 2024 | 22.08 | 22.31 | 21.99 | 22.31 | 22.31 | 3,111 |
Jan 26, 2024 | 22.04 | 22.20 | 21.97 | 22.00 | 22.00 | 1,695 |
Jan 25, 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1,388 |
Jan 24, 2024 | 22.15 | 22.50 | 22.08 | 22.50 | 22.50 | 685 |
Jan 23, 2024 | 22.26 | 22.26 | 22.24 | 22.24 | 22.24 | 932 |
Jan 22, 2024 | 22.28 | 22.39 | 22.23 | 22.39 | 22.39 | 2,027 |
Jan 19, 2024 | 21.92 | 21.93 | 21.70 | 21.91 | 21.91 | 2,076 |
Jan 18, 2024 | 21.54 | 21.54 | 21.28 | 21.28 | 21.28 | 353 |
Jan 17, 2024 | 21.17 | 21.50 | 21.17 | 21.39 | 21.39 | 1,107 |
Jan 16, 2024 | 21.18 | 21.69 | 21.18 | 21.69 | 21.69 | 355 |
Jan 15, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 289 |
Jan 12, 2024 | 21.23 | 21.65 | 21.18 | 21.18 | 21.18 | 829 |
Jan 11, 2024 | 21.90 | 21.90 | 21.30 | 21.42 | 21.42 | 1,816 |
Jan 10, 2024 | 21.47 | 21.50 | 21.33 | 21.50 | 21.50 | 994 |
Jan 09, 2024 | 21.08 | 21.28 | 21.05 | 21.28 | 21.28 | 2,196 |
Jan 08, 2024 | 20.40 | 21.29 | 20.40 | 21.29 | 21.29 | 860 |
Jan 05, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 136 |
Jan 04, 2024 | 21.20 | 21.20 | 20.78 | 21.09 | 21.09 | 2,804 |
Jan 03, 2024 | 21.38 | 21.39 | 21.21 | 21.21 | 21.21 | 861 |
Dec 29, 2023 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 23 |
Dec 28, 2023 | 21.45 | 21.70 | 21.45 | 21.70 | 21.70 | 503 |
Dec 27, 2023 | 21.33 | 21.67 | 21.33 | 21.67 | 21.67 | 220 |
Dec 22, 2023 | 21.18 | 21.30 | 21.10 | 21.10 | 21.10 | 4,431 |
Dec 21, 2023 | 21.11 | 21.20 | 21.11 | 21.20 | 21.20 | 317 |
Dec 20, 2023 | 21.30 | 21.67 | 21.30 | 21.67 | 21.67 | 602 |
Dec 19, 2023 | 21.26 | 21.66 | 21.22 | 21.66 | 21.66 | 599 |
Dec 18, 2023 | 21.36 | 21.36 | 21.17 | 21.17 | 21.17 | 1,606 |
Dec 15, 2023 | 21.25 | 21.61 | 21.20 | 21.60 | 21.60 | 1,309 |
Dec 14, 2023 | 21.30 | 21.64 | 21.30 | 21.59 | 21.59 | 1,880 |
Dec 13, 2023 | 21.17 | 21.36 | 20.95 | 21.36 | 21.36 | 1,846 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |