Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 24.45 | 24.45 | 23.40 | 23.45 | 23.45 | 327 |
May 02, 2024 | 22.90 | 24.20 | 22.90 | 24.20 | 24.20 | 1,013 |
Apr 30, 2024 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | 70 |
Apr 29, 2024 | 21.30 | 23.15 | 21.30 | 23.00 | 23.00 | 3,026 |
Apr 26, 2024 | 20.55 | 21.00 | 20.55 | 21.00 | 21.00 | 100 |
Apr 25, 2024 | 20.65 | 21.00 | 20.35 | 20.35 | 20.35 | 275 |
Apr 24, 2024 | 21.10 | 21.25 | 20.55 | 20.80 | 20.80 | 710 |
Apr 23, 2024 | 19.78 | 20.60 | 19.78 | 20.60 | 20.60 | 101 |
Apr 22, 2024 | 19.48 | 19.78 | 19.48 | 19.66 | 19.66 | 446 |
Apr 19, 2024 | 18.26 | 18.80 | 18.26 | 18.80 | 18.80 | 711 |
Apr 18, 2024 | 19.04 | 19.04 | 18.58 | 18.58 | 18.58 | 230 |
Apr 17, 2024 | 18.80 | 19.48 | 18.80 | 18.94 | 18.94 | 624 |
Apr 16, 2024 | 18.50 | 18.96 | 17.80 | 18.96 | 18.96 | 2,945 |
Apr 15, 2024 | 19.88 | 19.88 | 18.84 | 18.92 | 18.92 | 1,333 |
Apr 12, 2024 | 21.40 | 21.40 | 19.90 | 19.90 | 19.90 | 2,473 |
Apr 11, 2024 | 21.20 | 21.35 | 19.78 | 20.60 | 20.60 | 3,458 |
Apr 10, 2024 | 22.65 | 22.65 | 20.65 | 21.00 | 21.00 | 1,882 |
Apr 09, 2024 | 22.10 | 22.90 | 22.10 | 22.45 | 22.45 | 745 |
Apr 08, 2024 | 22.50 | 22.50 | 22.05 | 22.10 | 22.10 | 386 |
Apr 05, 2024 | 22.95 | 22.95 | 22.15 | 22.35 | 22.35 | 120 |
Apr 04, 2024 | 23.10 | 23.55 | 23.10 | 23.55 | 23.55 | 260 |
Apr 03, 2024 | 23.40 | 23.40 | 22.30 | 23.05 | 23.05 | 2,659 |
Apr 02, 2024 | 24.40 | 24.40 | 23.35 | 23.35 | 23.35 | 200 |
Mar 28, 2024 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | 1 |
Mar 27, 2024 | 24.20 | 24.35 | 24.20 | 24.25 | 24.25 | 30 |
Mar 26, 2024 | 25.05 | 25.05 | 24.20 | 24.20 | 24.20 | 10 |
Mar 25, 2024 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 40 |
Mar 22, 2024 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 3 |
Mar 21, 2024 | 24.55 | 24.85 | 24.55 | 24.85 | 24.85 | 212 |
Mar 20, 2024 | 24.15 | 24.60 | 24.15 | 24.20 | 24.20 | 310 |
Mar 19, 2024 | 24.15 | 24.55 | 24.10 | 24.10 | 24.10 | 349 |
Mar 18, 2024 | 25.30 | 25.30 | 24.45 | 24.45 | 24.45 | 1,647 |
Mar 15, 2024 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 118 |
Mar 14, 2024 | 25.05 | 25.55 | 25.05 | 25.55 | 25.55 | 200 |
Mar 13, 2024 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | 80 |
Mar 12, 2024 | 25.75 | 25.85 | 25.75 | 25.80 | 25.80 | 50 |
Mar 11, 2024 | 26.10 | 26.35 | 25.80 | 25.80 | 25.80 | 119 |
Mar 08, 2024 | 26.35 | 26.35 | 26.20 | 26.20 | 26.20 | 37 |
Mar 07, 2024 | 26.30 | 26.75 | 25.70 | 26.75 | 26.75 | 290 |
Mar 06, 2024 | 25.05 | 26.50 | 25.05 | 26.50 | 26.50 | 213 |
Mar 05, 2024 | 26.50 | 26.50 | 24.90 | 24.90 | 24.90 | 4,715 |
Mar 04, 2024 | 25.75 | 26.35 | 25.75 | 26.35 | 26.35 | 908 |
Mar 01, 2024 | 24.80 | 25.30 | 24.80 | 25.30 | 25.30 | 450 |
Feb 29, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 87 |
Feb 28, 2024 | 25.25 | 25.25 | 24.20 | 24.25 | 24.25 | 212 |
Feb 27, 2024 | 24.45 | 25.45 | 24.45 | 25.45 | 25.45 | 203 |
Feb 26, 2024 | 24.75 | 25.35 | 24.75 | 24.90 | 24.90 | 131 |
Feb 23, 2024 | 24.80 | 25.00 | 24.55 | 25.00 | 25.00 | 616 |
Feb 22, 2024 | 24.70 | 24.95 | 24.70 | 24.95 | 24.95 | 80 |
Feb 21, 2024 | 24.35 | 24.65 | 24.35 | 24.50 | 24.50 | 125 |
Feb 20, 2024 | 25.00 | 25.00 | 24.45 | 24.45 | 24.45 | 395 |
Feb 19, 2024 | 23.75 | 25.40 | 23.75 | 25.40 | 25.40 | 471 |
Feb 16, 2024 | 22.80 | 23.80 | 22.80 | 23.30 | 23.30 | 1,394 |
Feb 15, 2024 | 21.55 | 23.25 | 21.55 | 22.70 | 22.70 | 250 |
Feb 14, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Feb 13, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 34 |
Feb 12, 2024 | 21.70 | 22.25 | 21.70 | 22.25 | 22.25 | 157 |
Feb 09, 2024 | 21.10 | 21.85 | 21.10 | 21.45 | 21.45 | 605 |
Feb 08, 2024 | 21.25 | 21.40 | 21.05 | 21.05 | 21.05 | 753 |
Feb 07, 2024 | 22.10 | 22.10 | 21.20 | 21.20 | 21.20 | 464 |
Feb 06, 2024 | 21.90 | 22.20 | 21.90 | 22.20 | 22.20 | 500 |
Feb 05, 2024 | 22.20 | 22.20 | 21.75 | 21.75 | 21.75 | 40 |
Feb 02, 2024 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | - |
Feb 01, 2024 | 22.15 | 22.70 | 22.15 | 22.25 | 22.25 | 415 |
Jan 31, 2024 | 22.80 | 22.80 | 22.35 | 22.35 | 22.35 | 38 |
Jan 30, 2024 | 23.15 | 23.15 | 22.80 | 23.00 | 23.00 | 390 |
Jan 29, 2024 | 23.50 | 23.50 | 22.95 | 22.95 | 22.95 | 764 |
Jan 26, 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Jan 25, 2024 | 23.75 | 23.85 | 23.55 | 23.55 | 23.55 | 235 |
Jan 24, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
Jan 23, 2024 | 23.75 | 23.75 | 23.50 | 23.50 | 23.50 | 62 |
Jan 22, 2024 | 23.50 | 24.15 | 23.50 | 23.75 | 23.75 | 780 |
Jan 19, 2024 | 24.25 | 24.30 | 24.25 | 24.30 | 24.30 | 200 |
Jan 18, 2024 | 24.20 | 24.50 | 24.20 | 24.50 | 24.50 | 100 |
Jan 17, 2024 | 24.45 | 24.45 | 23.95 | 24.00 | 24.00 | 180 |
Jan 16, 2024 | 25.75 | 26.10 | 24.90 | 24.90 | 24.90 | 1,120 |
Jan 15, 2024 | 26.70 | 26.70 | 26.00 | 26.00 | 26.00 | 470 |
Jan 12, 2024 | 26.15 | 26.30 | 26.15 | 26.30 | 26.30 | 120 |
Jan 11, 2024 | 26.30 | 26.95 | 26.30 | 26.50 | 26.50 | 1,420 |
Jan 10, 2024 | 26.05 | 26.05 | 25.75 | 26.00 | 26.00 | 555 |
Jan 09, 2024 | 26.55 | 26.90 | 25.90 | 25.90 | 25.90 | 591 |
Jan 08, 2024 | 27.30 | 27.30 | 26.80 | 27.00 | 27.00 | 310 |
Jan 05, 2024 | 27.25 | 27.25 | 27.15 | 27.15 | 27.15 | 22 |
Jan 04, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
Jan 03, 2024 | 27.70 | 27.70 | 27.05 | 27.05 | 27.05 | 158 |
Jan 02, 2024 | 28.80 | 28.80 | 27.85 | 27.85 | 27.85 | 1,521 |
Dec 29, 2023 | 27.75 | 28.40 | 27.75 | 28.10 | 28.10 | 271 |
Dec 28, 2023 | 27.45 | 28.20 | 27.45 | 27.95 | 27.95 | 1,263 |
Dec 27, 2023 | 26.80 | 27.45 | 26.80 | 27.35 | 27.35 | 190 |
Dec 22, 2023 | 26.10 | 27.15 | 26.10 | 27.15 | 27.15 | 245 |
Dec 21, 2023 | 25.55 | 26.25 | 25.50 | 26.25 | 26.25 | 1,900 |
Dec 20, 2023 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 1,353 |
Dec 19, 2023 | 25.10 | 25.65 | 25.10 | 25.40 | 25.40 | 1,378 |
Dec 18, 2023 | 25.35 | 25.35 | 25.05 | 25.30 | 25.30 | 124 |
Dec 15, 2023 | 24.75 | 25.30 | 24.75 | 25.30 | 25.30 | 1,235 |
Dec 14, 2023 | 24.10 | 25.00 | 24.10 | 24.90 | 24.90 | 2,590 |
Dec 13, 2023 | 24.05 | 24.35 | 23.90 | 23.90 | 23.90 | 267 |
Dec 12, 2023 | 24.70 | 24.90 | 24.05 | 24.05 | 24.05 | 111 |
Dec 11, 2023 | 24.85 | 25.05 | 24.30 | 24.50 | 24.50 | 325 |
Dec 08, 2023 | 22.80 | 24.65 | 22.80 | 24.65 | 24.65 | 1,889 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |