Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 175 |
Apr 29, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 175 |
Apr 26, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
Apr 25, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 567 |
Apr 24, 2024 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | - |
Apr 23, 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
Apr 22, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | - |
Apr 19, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
Apr 18, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 8 |
Apr 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Apr 16, 2024 | 27.44 | 27.44 | 26.93 | 26.93 | 26.93 | 498 |
Apr 15, 2024 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 175 |
Apr 12, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Apr 11, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Apr 10, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
Apr 09, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
Apr 08, 2024 | 31.20 | 31.24 | 31.20 | 31.24 | 31.24 | 2,165 |
Apr 05, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
Apr 04, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Apr 03, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Apr 02, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
Mar 28, 2024 | 31.25 | 31.25 | 31.13 | 31.13 | 31.13 | 136 |
Mar 27, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
Mar 26, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 175 |
Mar 25, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 175 |
Mar 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 21, 2024 | 30.81 | 30.81 | 30.75 | 30.75 | 30.75 | 350 |
Mar 20, 2024 | 28.02 | 29.22 | 28.02 | 28.83 | 28.83 | 650 |
Mar 19, 2024 | 28.80 | 28.80 | 28.48 | 28.48 | 28.48 | 2,820 |
Mar 18, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 651 |
Mar 15, 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
Mar 14, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 179 |
Mar 13, 2024 | 34.87 | 34.87 | 34.45 | 34.45 | 34.45 | 2,492 |
Mar 12, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 80 |
Mar 11, 2024 | 34.53 | 34.78 | 34.49 | 34.68 | 34.68 | 1,793 |
Mar 08, 2024 | 33.97 | 34.02 | 33.52 | 33.52 | 33.52 | 500 |
Mar 07, 2024 | 32.94 | 33.10 | 32.74 | 33.10 | 33.10 | 525 |
Mar 06, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 265 |
Mar 05, 2024 | 32.88 | 32.88 | 32.72 | 32.72 | 32.72 | 132 |
Mar 04, 2024 | 30.83 | 30.85 | 30.77 | 30.77 | 30.77 | 3,533 |
Mar 01, 2024 | 30.06 | 30.17 | 29.84 | 29.84 | 29.84 | 573 |
Feb 29, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 676 |
Feb 28, 2024 | 28.94 | 29.42 | 28.83 | 29.42 | 29.42 | 3,171 |
Feb 27, 2024 | 28.35 | 28.35 | 28.33 | 28.33 | 28.33 | 1,235 |
Feb 26, 2024 | 26.56 | 27.31 | 26.56 | 27.31 | 27.31 | 350 |
Feb 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 175 |
Feb 22, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 792 |
Feb 21, 2024 | 25.55 | 25.55 | 25.38 | 25.40 | 25.40 | 1,629 |
Feb 20, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 370 |
Feb 19, 2024 | 25.61 | 25.63 | 25.61 | 25.63 | 25.63 | 370 |
Feb 16, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 10 |
Feb 15, 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 791 |
Feb 14, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 175 |
Feb 13, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 428 |
Feb 12, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 175 |
Feb 09, 2024 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | - |
Feb 08, 2024 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 350 |
Feb 07, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 175 |
Feb 06, 2024 | 20.43 | 20.43 | 20.41 | 20.41 | 20.41 | 350 |
Feb 05, 2024 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 175 |
Feb 02, 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
Feb 01, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 175 |
Jan 31, 2024 | 20.08 | 20.20 | 20.08 | 20.20 | 20.20 | 350 |
Jan 30, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 175 |
Jan 29, 2024 | 19.56 | 19.91 | 19.48 | 19.91 | 19.91 | 182 |
Jan 26, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
Jan 25, 2024 | 19.33 | 19.33 | 19.26 | 19.26 | 19.26 | 22 |
Jan 24, 2024 | 19.43 | 19.45 | 19.29 | 19.29 | 19.29 | 875 |
Jan 23, 2024 | 19.08 | 19.29 | 19.04 | 19.29 | 19.29 | 351 |
Jan 22, 2024 | 20.89 | 20.89 | 20.44 | 20.44 | 20.44 | 177 |
Jan 19, 2024 | 21.47 | 21.71 | 21.44 | 21.44 | 21.44 | 1,808 |
Jan 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | - |
Jan 17, 2024 | 22.18 | 22.22 | 22.18 | 22.22 | 22.22 | 350 |
Jan 16, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 175 |
Jan 15, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 175 |
Jan 12, 2024 | 23.22 | 23.22 | 23.20 | 23.20 | 23.20 | 2,684 |
Jan 11, 2024 | 22.93 | 22.93 | 22.58 | 22.58 | 22.58 | 2,684 |
Jan 10, 2024 | 20.67 | 21.34 | 20.45 | 21.34 | 21.34 | 11,292 |
Jan 09, 2024 | 19.94 | 19.94 | 19.66 | 19.66 | 19.66 | 350 |
Jan 08, 2024 | 19.37 | 19.72 | 19.37 | 19.72 | 19.72 | 350 |
Jan 05, 2024 | 19.76 | 19.76 | 19.51 | 19.51 | 19.51 | 1,192 |
Jan 04, 2024 | 19.39 | 19.83 | 19.39 | 19.83 | 19.83 | 525 |
Jan 03, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 175 |
Dec 29, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
Dec 28, 2023 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
Dec 27, 2023 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 175 |
Dec 22, 2023 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 175 |
Dec 21, 2023 | 19.37 | 19.67 | 19.37 | 19.47 | 19.47 | 700 |
Dec 20, 2023 | 19.29 | 19.61 | 19.29 | 19.61 | 19.61 | 350 |
Dec 19, 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 2 |
Dec 18, 2023 | 18.76 | 18.76 | 18.53 | 18.68 | 18.68 | 525 |
Dec 15, 2023 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 175 |
Dec 14, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 192 |
Dec 13, 2023 | 19.24 | 19.30 | 19.21 | 19.30 | 19.30 | 700 |
Dec 12, 2023 | 19.59 | 19.59 | 19.34 | 19.34 | 19.34 | 179 |
Dec 11, 2023 | 19.75 | 19.77 | 19.75 | 19.77 | 19.77 | 350 |
Dec 08, 2023 | 20.75 | 20.81 | 20.67 | 20.78 | 20.78 | 3,405 |
Dec 07, 2023 | 19.79 | 20.09 | 19.66 | 20.09 | 20.09 | 2,859 |
Dec 06, 2023 | 19.84 | 19.84 | 19.75 | 19.75 | 19.75 | 1,325 |
Dec 05, 2023 | 19.26 | 19.40 | 19.26 | 19.40 | 19.40 | 940 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |