Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 32.310 | 32.515 | 32.005 | 32.175 | 32.175 | 29,406 |
May 28, 2024 | 31.540 | 32.115 | 31.505 | 31.971 | 31.971 | 10 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 30.370 | 30.370 | 30.330 | 30.330 | 30.330 | 10 |
May 23, 2024 | 30.345 | 30.710 | 30.130 | 30.284 | 30.284 | 104 |
May 22, 2024 | 32.030 | 32.030 | 31.160 | 31.295 | 31.295 | 31 |
May 21, 2024 | 32.495 | 32.500 | 31.405 | 31.868 | 31.868 | 55 |
May 20, 2024 | 30.995 | 32.205 | 30.995 | 32.205 | 32.205 | 83 |
May 17, 2024 | 29.760 | 31.605 | 29.760 | 31.047 | 31.047 | 118 |
May 16, 2024 | 29.880 | 29.880 | 29.500 | 29.665 | 29.665 | 29 |
May 15, 2024 | 28.610 | 29.514 | 28.610 | 29.514 | 29.514 | 31 |
May 14, 2024 | 28.270 | 28.610 | 28.110 | 28.485 | 28.485 | 212 |
May 13, 2024 | 28.060 | 28.345 | 28.035 | 28.221 | 28.221 | 253 |
May 10, 2024 | 28.595 | 28.595 | 28.230 | 28.275 | 28.275 | 75 |
May 09, 2024 | 27.605 | 28.200 | 27.600 | 28.132 | 28.132 | 333 |
May 08, 2024 | 27.265 | 27.420 | 27.265 | 27.361 | 27.361 | 123 |
May 07, 2024 | 27.300 | 27.445 | 27.280 | 27.303 | 27.303 | 74 |
May 06, 2024 | 26.950 | 27.390 | 26.950 | 27.369 | 27.369 | 48 |
May 03, 2024 | 26.630 | 26.785 | 26.160 | 26.445 | 26.445 | 194 |
May 02, 2024 | 26.715 | 26.795 | 26.035 | 26.583 | 26.583 | 277 |
May 01, 2024 | 26.285 | 26.945 | 26.285 | 26.489 | 26.489 | 387 |
Apr 30, 2024 | 27.155 | 27.165 | 26.300 | 26.391 | 26.391 | 1,881 |
Apr 29, 2024 | 27.200 | 27.440 | 26.960 | 27.373 | 27.373 | 11,787 |
Apr 26, 2024 | 27.241 | 27.241 | 27.241 | 27.241 | 27.241 | 68,254 |
Apr 25, 2024 | 27.342 | 27.342 | 27.342 | 27.342 | 27.342 | 29 |
Apr 24, 2024 | 27.140 | 27.324 | 27.130 | 27.324 | 27.324 | 4 |
Apr 23, 2024 | 27.135 | 27.410 | 27.135 | 27.331 | 27.331 | 15 |
Apr 22, 2024 | 27.213 | 27.213 | 27.213 | 27.213 | 27.213 | - |
Apr 19, 2024 | 28.505 | 28.808 | 28.215 | 28.808 | 28.808 | 15 |
Apr 18, 2024 | 28.329 | 28.329 | 28.329 | 28.329 | 28.329 | - |
Apr 17, 2024 | 28.510 | 28.510 | 28.310 | 28.346 | 28.346 | 9 |
Apr 16, 2024 | 28.355 | 28.355 | 28.235 | 28.318 | 28.318 | 76 |
Apr 15, 2024 | 28.250 | 28.651 | 27.770 | 28.651 | 28.651 | 61 |
Apr 12, 2024 | 28.510 | 29.805 | 28.255 | 28.255 | 28.255 | 354 |
Apr 11, 2024 | 28.130 | 28.515 | 28.000 | 28.176 | 28.176 | 536 |
Apr 10, 2024 | 27.765 | 27.985 | 27.765 | 27.961 | 27.961 | 5 |
Apr 09, 2024 | 28.120 | 28.120 | 27.891 | 27.891 | 27.891 | 66 |
Apr 08, 2024 | 27.805 | 27.930 | 27.712 | 27.712 | 27.712 | 6 |
Apr 05, 2024 | 26.490 | 27.410 | 26.490 | 27.400 | 27.400 | 39 |
Apr 04, 2024 | 27.230 | 27.270 | 26.790 | 27.140 | 27.140 | 23 |
Apr 03, 2024 | 26.255 | 27.065 | 26.210 | 26.945 | 26.945 | 104 |
Apr 02, 2024 | 25.300 | 25.855 | 25.270 | 25.804 | 25.804 | 59 |
Apr 01, 2024 | 25.250 | 25.345 | 24.810 | 24.954 | 24.954 | 44 |
Mar 28, 2024 | 24.685 | 24.910 | 24.685 | 24.797 | 24.797 | 20 |
Mar 27, 2024 | 24.425 | 24.625 | 24.425 | 24.625 | 24.625 | 215 |
Mar 26, 2024 | 24.640 | 24.650 | 24.483 | 24.483 | 24.483 | 663 |
Mar 25, 2024 | 24.815 | 24.845 | 24.720 | 24.745 | 24.745 | 69 |
Mar 22, 2024 | 24.750 | 24.750 | 24.660 | 24.692 | 24.692 | 20 |
Mar 21, 2024 | 25.625 | 25.735 | 24.849 | 24.849 | 24.849 | 69 |
Mar 20, 2024 | 24.933 | 24.933 | 24.933 | 24.933 | 24.933 | 75 |
Mar 19, 2024 | 25.170 | 25.170 | 24.945 | 24.964 | 24.964 | 20 |
Mar 18, 2024 | 25.160 | 25.245 | 25.091 | 25.091 | 25.091 | 26 |
Mar 15, 2024 | 24.835 | 25.420 | 24.825 | 25.200 | 25.200 | 48 |
Mar 14, 2024 | 24.875 | 24.980 | 24.874 | 24.874 | 24.874 | 20 |
Mar 13, 2024 | 24.215 | 24.959 | 24.215 | 24.959 | 24.959 | 37 |
Mar 12, 2024 | 24.465 | 24.505 | 24.194 | 24.194 | 24.194 | 42 |
Mar 11, 2024 | 24.385 | 24.512 | 24.370 | 24.512 | 24.512 | 172 |
Mar 08, 2024 | 24.505 | 24.505 | 24.300 | 24.339 | 24.339 | 115 |
Mar 07, 2024 | 24.165 | 24.515 | 24.140 | 24.370 | 24.370 | 187 |
Mar 06, 2024 | 23.635 | 24.272 | 23.595 | 24.272 | 24.272 | 129 |
Mar 05, 2024 | 23.705 | 24.200 | 23.665 | 23.763 | 23.763 | 559 |
Mar 04, 2024 | 23.155 | 23.930 | 23.070 | 23.779 | 23.779 | 996 |
Mar 01, 2024 | 22.655 | 23.250 | 22.570 | 23.150 | 23.150 | 964 |
Feb 29, 2024 | 22.440 | 22.775 | 22.295 | 22.666 | 22.666 | 517 |
Feb 28, 2024 | 22.445 | 22.500 | 22.245 | 22.410 | 22.410 | 5,854 |
Feb 27, 2024 | 22.523 | 22.523 | 22.523 | 22.523 | 22.523 | 38,667 |
Feb 26, 2024 | 22.595 | 22.595 | 22.517 | 22.517 | 22.517 | 10 |
Feb 23, 2024 | 22.969 | 22.969 | 22.969 | 22.969 | 22.969 | 39 |
Feb 22, 2024 | 22.765 | 22.765 | 22.765 | 22.765 | 22.765 | - |
Feb 21, 2024 | 23.190 | 23.195 | 22.851 | 22.851 | 22.851 | 8 |
Feb 20, 2024 | 23.150 | 23.150 | 23.106 | 23.106 | 23.106 | 6 |
Feb 16, 2024 | 23.439 | 23.439 | 23.439 | 23.439 | 23.439 | - |
Feb 15, 2024 | 22.610 | 22.920 | 22.610 | 22.912 | 22.912 | 6 |
Feb 14, 2024 | 22.035 | 22.331 | 22.005 | 22.331 | 22.331 | 8 |
Feb 13, 2024 | 22.096 | 22.096 | 22.096 | 22.096 | 22.096 | - |
Feb 12, 2024 | 22.650 | 22.725 | 22.650 | 22.709 | 22.709 | 8 |
Feb 09, 2024 | 22.405 | 22.565 | 22.405 | 22.528 | 22.528 | 7 |
Feb 08, 2024 | 22.490 | 22.565 | 22.300 | 22.565 | 22.565 | 154 |
Feb 07, 2024 | 22.340 | 22.405 | 22.278 | 22.278 | 22.278 | 69 |
Feb 06, 2024 | 22.455 | 22.455 | 22.335 | 22.393 | 22.393 | 405 |
Feb 05, 2024 | 22.490 | 22.490 | 22.285 | 22.335 | 22.335 | 36 |
Feb 02, 2024 | 23.125 | 23.155 | 22.555 | 22.701 | 22.701 | 20 |
Feb 01, 2024 | 22.875 | 23.130 | 22.550 | 23.130 | 23.130 | 12 |
Jan 31, 2024 | 23.051 | 23.051 | 23.051 | 23.051 | 23.051 | - |
Jan 30, 2024 | 23.205 | 23.275 | 23.065 | 23.107 | 23.107 | 78 |
Jan 29, 2024 | 23.095 | 23.205 | 23.095 | 23.138 | 23.138 | 333 |
Jan 26, 2024 | 22.760 | 22.840 | 22.755 | 22.755 | 22.755 | 111 |
Jan 25, 2024 | 22.870 | 22.870 | 22.808 | 22.808 | 22.808 | 48 |
Jan 24, 2024 | 22.855 | 22.910 | 22.755 | 22.755 | 22.755 | 46 |
Jan 23, 2024 | 22.334 | 22.334 | 22.334 | 22.334 | 22.334 | - |
Jan 22, 2024 | 22.005 | 22.163 | 21.925 | 22.163 | 22.163 | 28 |
Jan 19, 2024 | 22.515 | 22.571 | 22.515 | 22.571 | 22.571 | 2 |
Jan 18, 2024 | 22.640 | 22.667 | 22.590 | 22.667 | 22.667 | 5 |
Jan 17, 2024 | 22.910 | 22.910 | 22.510 | 22.516 | 22.516 | 17 |
Jan 16, 2024 | 22.933 | 22.933 | 22.933 | 22.933 | 22.933 | - |
Jan 12, 2024 | 22.825 | 23.380 | 22.825 | 23.162 | 23.162 | 44 |
Jan 11, 2024 | 22.960 | 23.085 | 22.535 | 22.537 | 22.537 | 109 |
Jan 10, 2024 | 23.000 | 23.000 | 22.800 | 22.884 | 22.884 | 10 |
Jan 09, 2024 | 23.140 | 23.140 | 22.904 | 22.904 | 22.904 | 19 |
Jan 08, 2024 | 22.990 | 23.120 | 22.835 | 23.120 | 23.120 | 53 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |