Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 23.119 | 23.119 | 23.119 | 23.119 | 23.119 | 115 |
May 08, 2024 | 23.306 | 23.309 | 23.293 | 23.271 | 23.271 | 115 |
May 07, 2024 | 23.277 | 23.277 | 23.277 | 23.277 | 23.277 | - |
May 06, 2024 | 23.204 | 23.204 | 23.204 | 23.204 | 23.204 | - |
May 03, 2024 | 23.247 | 23.247 | 23.247 | 23.247 | 23.247 | - |
May 02, 2024 | 23.264 | 23.264 | 23.264 | 23.264 | 23.264 | - |
May 01, 2024 | 23.604 | 23.610 | 23.581 | 23.378 | 23.378 | 35 |
Apr 30, 2024 | 23.516 | 23.569 | 23.516 | 23.563 | 23.563 | 30 |
Apr 29, 2024 | 23.490 | 23.529 | 23.490 | 23.437 | 23.437 | 53 |
Apr 26, 2024 | 23.506 | 23.506 | 23.506 | 23.506 | 23.506 | - |
Apr 25, 2024 | 23.437 | 23.437 | 23.437 | 23.437 | 23.437 | - |
Apr 24, 2024 | 23.595 | 23.595 | 23.595 | 23.595 | 23.595 | - |
Apr 23, 2024 | 23.671 | 23.671 | 23.671 | 23.569 | 23.569 | 8 |
Apr 22, 2024 | 23.672 | 23.672 | 23.672 | 23.698 | 23.698 | 9 |
Apr 19, 2024 | 23.833 | 23.837 | 23.672 | 23.708 | 23.708 | 53 |
Apr 18, 2024 | 23.663 | 23.663 | 23.655 | 23.749 | 23.749 | 12 |
Apr 17, 2024 | 23.663 | 23.663 | 23.663 | 23.666 | 23.666 | 36 |
Apr 16, 2024 | 23.713 | 23.713 | 23.713 | 23.713 | 23.713 | - |
Apr 15, 2024 | 23.781 | 23.781 | 23.781 | 23.817 | 23.817 | 134 |
Apr 12, 2024 | 23.823 | 23.823 | 23.823 | 23.823 | 23.823 | - |
Apr 11, 2024 | 23.639 | 23.639 | 23.639 | 23.639 | 23.639 | - |
Apr 10, 2024 | 23.517 | 23.518 | 23.517 | 23.687 | 23.687 | 9 |
Apr 09, 2024 | 23.416 | 23.416 | 23.416 | 23.416 | 23.416 | - |
Apr 08, 2024 | 23.354 | 23.354 | 23.354 | 23.354 | 23.354 | - |
Apr 05, 2024 | 23.351 | 23.351 | 23.351 | 23.351 | 23.351 | - |
Apr 04, 2024 | 23.310 | 23.310 | 23.310 | 23.310 | 23.310 | - |
Apr 03, 2024 | 23.373 | 23.373 | 23.373 | 23.373 | 23.373 | - |
Apr 02, 2024 | 23.543 | 23.562 | 23.543 | 23.515 | 23.515 | 412 |
Apr 01, 2024 | 23.414 | 23.498 | 23.414 | 23.541 | 23.541 | 12 |
Mar 28, 2024 | 23.459 | 23.459 | 23.413 | 23.456 | 23.456 | - |
Mar 27, 2024 | 23.358 | 23.395 | 23.356 | 23.399 | 23.399 | 39 |
Mar 26, 2024 | 23.268 | 23.268 | 23.268 | 23.358 | 23.358 | 8 |
Mar 25, 2024 | 23.340 | 23.340 | 23.340 | 23.340 | 23.340 | - |
Mar 22, 2024 | 23.334 | 23.343 | 23.334 | 23.465 | 23.465 | 16 |
Mar 21, 2024 | 23.272 | 23.277 | 23.272 | 23.295 | 23.295 | 133 |
Mar 20, 2024 | 23.347 | 23.347 | 23.347 | 23.104 | 23.104 | 7 |
Mar 19, 2024 | 23.271 | 23.271 | 23.271 | 23.271 | 23.271 | - |
Mar 18, 2024 | 23.151 | 23.151 | 23.151 | 23.151 | 23.151 | 8 |
Mar 15, 2024 | 23.099 | 23.099 | 23.099 | 23.099 | 23.099 | - |
Mar 14, 2024 | 23.169 | 23.169 | 23.169 | 23.169 | 23.169 | - |
Mar 13, 2024 | 23.064 | 23.064 | 23.064 | 23.064 | 23.064 | - |
Mar 12, 2024 | 23.156 | 23.156 | 23.156 | 23.156 | 23.156 | 6 |
Mar 11, 2024 | 23.176 | 23.177 | 23.176 | 23.187 | 23.187 | 65 |
Mar 08, 2024 | 23.153 | 23.153 | 23.153 | 23.153 | 23.153 | - |
Mar 07, 2024 | 23.163 | 23.163 | 23.163 | 23.163 | 23.163 | 600 |
Mar 06, 2024 | 23.274 | 23.274 | 23.274 | 23.274 | 23.274 | 1,696 |
Mar 05, 2024 | 23.351 | 23.351 | 23.351 | 23.351 | 23.351 | - |
Mar 04, 2024 | 23.350 | 23.350 | 23.350 | 23.380 | 23.380 | 9 |
Mar 01, 2024 | 23.456 | 23.456 | 23.430 | 23.399 | 23.399 | 32 |
Feb 29, 2024 | 23.365 | 23.365 | 23.365 | 23.458 | 23.458 | 12 |
Feb 28, 2024 | 23.383 | 23.383 | 23.383 | 23.383 | 23.383 | - |
Feb 27, 2024 | 23.379 | 23.379 | 23.379 | 23.356 | 23.356 | 151 |
Feb 26, 2024 | 23.386 | 23.389 | 23.386 | 23.402 | 23.402 | 239 |
Feb 23, 2024 | 23.444 | 23.444 | 23.444 | 23.417 | 23.417 | 1 |
Feb 22, 2024 | 23.445 | 23.445 | 23.445 | 23.445 | 23.445 | - |
Feb 21, 2024 | 23.419 | 23.419 | 23.419 | 23.419 | 23.419 | - |
Feb 20, 2024 | 23.495 | 23.495 | 23.495 | 23.495 | 23.495 | - |
Feb 16, 2024 | 23.600 | 23.707 | 23.594 | 23.624 | 23.624 | 162 |
Feb 15, 2024 | 23.679 | 23.733 | 23.605 | 23.569 | 23.569 | 1,099 |
Feb 14, 2024 | 23.750 | 23.755 | 23.662 | 23.682 | 23.682 | 90 |
Feb 13, 2024 | 23.733 | 23.733 | 23.733 | 23.733 | 23.733 | - |
Feb 12, 2024 | 23.484 | 23.484 | 23.484 | 23.484 | 23.484 | - |
Feb 09, 2024 | 23.441 | 23.455 | 23.361 | 23.416 | 23.416 | 62 |
Feb 08, 2024 | 23.196 | 23.196 | 23.194 | 23.451 | 23.451 | 12 |
Feb 07, 2024 | 23.195 | 23.195 | 23.195 | 23.195 | 23.195 | - |
Feb 06, 2024 | 23.222 | 23.222 | 23.222 | 23.222 | 23.222 | - |
Feb 05, 2024 | 23.206 | 23.226 | 23.206 | 23.258 | 23.258 | 24 |
Feb 02, 2024 | 23.153 | 23.153 | 23.153 | 23.128 | 23.128 | 10 |
Feb 01, 2024 | 22.879 | 22.879 | 22.879 | 22.879 | 22.879 | 45 |
Jan 31, 2024 | 22.931 | 22.931 | 22.931 | 22.931 | 22.931 | - |
Jan 30, 2024 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | - |
Jan 29, 2024 | 22.989 | 22.989 | 22.989 | 22.989 | 22.989 | - |
Jan 26, 2024 | 22.830 | 22.830 | 22.830 | 22.830 | 22.830 | - |
Jan 25, 2024 | 22.858 | 22.858 | 22.858 | 22.858 | 22.858 | - |
Jan 24, 2024 | 22.828 | 22.828 | 22.828 | 22.828 | 22.828 | - |
Jan 23, 2024 | 22.964 | 22.964 | 22.964 | 22.964 | 22.964 | - |
Jan 22, 2024 | 22.795 | 22.795 | 22.795 | 22.795 | 22.795 | - |
Jan 19, 2024 | 22.791 | 22.791 | 22.791 | 22.791 | 22.791 | - |
Jan 18, 2024 | 22.863 | 22.864 | 22.860 | 22.881 | 22.881 | 13 |
Jan 17, 2024 | 22.784 | 22.784 | 22.784 | 22.784 | 22.784 | - |
Jan 16, 2024 | 22.785 | 22.785 | 22.785 | 22.785 | 22.785 | - |
Jan 12, 2024 | 22.554 | 22.554 | 22.554 | 22.554 | 22.554 | - |
Jan 11, 2024 | 22.528 | 22.528 | 22.528 | 22.528 | 22.528 | - |
Jan 10, 2024 | 22.447 | 22.447 | 22.447 | 22.447 | 22.447 | - |
Jan 09, 2024 | 22.531 | 22.531 | 22.531 | 22.531 | 22.531 | - |
Jan 08, 2024 | 22.396 | 22.396 | 22.396 | 22.396 | 22.396 | - |
Jan 05, 2024 | 22.528 | 22.528 | 22.528 | 22.528 | 22.528 | - |
Jan 04, 2024 | 22.608 | 22.608 | 22.608 | 22.608 | 22.608 | - |
Jan 03, 2024 | 22.632 | 22.632 | 22.632 | 22.632 | 22.632 | - |
Jan 02, 2024 | 22.581 | 22.581 | 22.581 | 22.581 | 22.581 | - |
Dec 29, 2023 | 22.406 | 22.406 | 22.406 | 22.406 | 22.406 | - |
Dec 28, 2023 | 22.376 | 22.376 | 22.376 | 22.376 | 22.376 | - |
Dec 27, 2023 | 22.278 | 22.278 | 22.278 | 22.278 | 22.278 | - |
Dec 26, 2023 | 22.264 | 22.264 | 22.264 | 22.264 | 22.264 | - |
Dec 22, 2023 | 22.369 | 22.369 | 22.369 | 22.369 | 22.369 | - |
Dec 21, 2023 | 22.395 | 22.395 | 22.395 | 22.395 | 22.395 | - |
Dec 20, 2023 | 22.416 | 22.416 | 22.416 | 22.416 | 22.416 | - |
Dec 19, 2023 | 22.396 | 22.396 | 22.396 | 22.396 | 22.396 | - |
Dec 18, 2023 | 22.466 | 22.466 | 22.466 | 22.466 | 22.466 | - |
Dec 15, 2023 | 22.481 | 22.481 | 22.481 | 22.481 | 22.481 | 20 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |