Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 3 |
May 03, 2024 | 22.45 | 22.91 | 22.42 | 22.42 | 22.42 | - |
May 02, 2024 | 21.44 | 22.45 | 21.43 | 22.45 | 22.45 | - |
Apr 30, 2024 | 21.45 | 21.45 | 21.28 | 21.36 | 21.36 | - |
Apr 29, 2024 | 20.52 | 21.74 | 20.52 | 21.74 | 21.74 | - |
Apr 26, 2024 | 20.26 | 20.75 | 20.24 | 20.75 | 20.75 | - |
Apr 25, 2024 | 21.52 | 21.52 | 20.47 | 20.47 | 20.47 | - |
Apr 24, 2024 | 22.08 | 22.08 | 21.56 | 21.56 | 21.56 | - |
Apr 23, 2024 | 22.30 | 22.68 | 22.23 | 22.68 | 22.68 | - |
Apr 22, 2024 | 20.85 | 22.37 | 20.85 | 22.37 | 22.37 | - |
Apr 19, 2024 | 20.97 | 20.99 | 20.70 | 20.70 | 20.70 | - |
Apr 18, 2024 | 20.99 | 21.08 | 20.96 | 20.96 | 20.96 | - |
Apr 17, 2024 | 22.14 | 22.17 | 21.79 | 21.79 | 21.79 | - |
Apr 16, 2024 | 22.42 | 22.52 | 22.31 | 22.31 | 22.31 | - |
Apr 15, 2024 | 23.08 | 23.10 | 22.30 | 22.51 | 22.51 | - |
Apr 12, 2024 | 23.83 | 23.93 | 23.26 | 23.26 | 23.26 | - |
Apr 11, 2024 | 23.46 | 23.72 | 23.44 | 23.72 | 23.72 | - |
Apr 10, 2024 | 24.02 | 24.02 | 23.14 | 23.14 | 23.14 | - |
Apr 09, 2024 | 23.49 | 24.23 | 23.45 | 24.23 | 24.23 | - |
Apr 08, 2024 | 23.59 | 23.90 | 23.59 | 23.75 | 23.75 | - |
Apr 05, 2024 | 23.97 | 24.22 | 23.80 | 24.22 | 24.22 | - |
Apr 04, 2024 | 24.26 | 24.51 | 24.26 | 24.51 | 24.51 | - |
Apr 03, 2024 | 24.08 | 24.17 | 24.05 | 24.17 | 24.17 | - |
Apr 02, 2024 | 26.10 | 26.10 | 24.21 | 24.21 | 24.21 | - |
Mar 28, 2024 | 26.35 | 26.76 | 26.35 | 26.47 | 26.47 | - |
Mar 27, 2024 | 25.60 | 26.40 | 25.60 | 26.40 | 26.40 | - |
Mar 26, 2024 | 25.57 | 26.08 | 25.42 | 26.08 | 26.08 | - |
Mar 25, 2024 | 24.97 | 25.58 | 24.97 | 25.58 | 25.58 | - |
Mar 22, 2024 | 25.88 | 25.92 | 25.32 | 25.32 | 25.32 | - |
Mar 21, 2024 | 25.68 | 26.42 | 25.68 | 25.96 | 25.96 | - |
Mar 20, 2024 | 25.22 | 25.63 | 25.22 | 25.63 | 25.63 | - |
Mar 19, 2024 | 25.73 | 26.01 | 25.61 | 25.61 | 25.61 | - |
Mar 18, 2024 | 25.59 | 25.75 | 25.51 | 25.75 | 25.75 | - |
Mar 15, 2024 | 25.01 | 26.25 | 25.01 | 26.25 | 26.25 | - |
Mar 14, 2024 | 26.00 | 26.04 | 25.24 | 25.24 | 25.24 | - |
Mar 13, 2024 | 25.97 | 26.27 | 25.97 | 26.01 | 26.01 | - |
Mar 12, 2024 | 26.76 | 26.81 | 25.83 | 25.83 | 25.83 | - |
Mar 11, 2024 | 30.31 | 30.31 | 27.38 | 27.38 | 27.38 | - |
Mar 08, 2024 | 30.08 | 31.96 | 30.08 | 31.07 | 31.07 | - |
Mar 07, 2024 | 32.18 | 32.25 | 30.84 | 30.84 | 30.84 | - |
Mar 06, 2024 | 31.15 | 32.24 | 30.50 | 32.24 | 32.24 | - |
Mar 05, 2024 | 32.04 | 32.07 | 31.44 | 31.44 | 31.44 | - |
Mar 04, 2024 | 33.20 | 36.99 | 32.64 | 32.64 | 32.64 | - |
Mar 01, 2024 | 29.52 | 32.73 | 29.47 | 32.73 | 32.73 | - |
Feb 29, 2024 | 31.16 | 31.28 | 29.65 | 29.65 | 29.65 | - |
Feb 28, 2024 | 28.54 | 31.41 | 28.52 | 31.41 | 31.41 | - |
Feb 27, 2024 | 27.87 | 28.10 | 27.71 | 28.10 | 28.10 | - |
Feb 26, 2024 | 28.94 | 28.94 | 28.06 | 28.06 | 28.06 | - |
Feb 23, 2024 | 27.71 | 28.98 | 27.67 | 28.98 | 28.98 | - |
Feb 22, 2024 | 26.77 | 28.00 | 26.41 | 28.00 | 28.00 | - |
Feb 21, 2024 | 26.81 | 27.08 | 26.76 | 26.93 | 26.93 | - |
Feb 20, 2024 | 27.36 | 27.36 | 26.66 | 26.66 | 26.66 | - |
Feb 19, 2024 | 27.16 | 27.44 | 27.16 | 27.39 | 27.39 | - |
Feb 16, 2024 | 27.24 | 27.79 | 27.23 | 27.79 | 27.79 | - |
Feb 15, 2024 | 27.46 | 27.91 | 27.43 | 27.70 | 27.70 | 3 |
Feb 14, 2024 | 27.72 | 27.81 | 27.69 | 27.73 | 27.73 | - |
Feb 13, 2024 | 29.70 | 29.70 | 27.93 | 27.93 | 27.93 | - |
Feb 12, 2024 | 29.93 | 29.97 | 29.41 | 29.41 | 29.41 | - |
Feb 09, 2024 | 28.39 | 29.82 | 28.39 | 29.82 | 29.82 | 5 |
Feb 08, 2024 | 29.14 | 29.80 | 29.13 | 29.20 | 29.20 | - |
Feb 07, 2024 | 29.22 | 29.22 | 28.61 | 29.10 | 29.10 | - |
Feb 06, 2024 | 29.55 | 30.60 | 29.55 | 30.60 | 30.60 | - |
Feb 05, 2024 | 29.39 | 29.61 | 29.07 | 29.61 | 29.61 | - |
Feb 02, 2024 | 29.38 | 29.38 | 28.71 | 28.78 | 28.78 | - |
Feb 01, 2024 | 29.52 | 29.59 | 29.46 | 29.46 | 29.46 | - |
Jan 31, 2024 | 30.28 | 30.34 | 29.86 | 29.86 | 29.86 | - |
Jan 30, 2024 | 31.51 | 31.51 | 30.62 | 30.62 | 30.62 | - |
Jan 29, 2024 | 29.94 | 31.14 | 29.94 | 31.14 | 31.14 | - |
Jan 26, 2024 | 30.52 | 30.52 | 29.97 | 29.97 | 29.97 | - |
Jan 25, 2024 | 29.99 | 30.84 | 29.68 | 30.84 | 30.84 | - |
Jan 24, 2024 | 31.50 | 31.50 | 30.49 | 30.49 | 30.49 | - |
Jan 23, 2024 | 30.18 | 30.99 | 30.18 | 30.99 | 30.99 | - |
Jan 22, 2024 | 30.73 | 30.80 | 29.94 | 29.94 | 29.94 | - |
Jan 19, 2024 | 30.23 | 31.10 | 30.23 | 31.10 | 31.10 | - |
Jan 18, 2024 | 31.00 | 31.52 | 30.19 | 30.19 | 30.19 | - |
Jan 17, 2024 | 31.94 | 31.94 | 31.14 | 31.14 | 31.14 | - |
Jan 16, 2024 | 33.02 | 33.15 | 32.39 | 32.39 | 32.39 | 24 |
Jan 15, 2024 | 32.98 | 33.04 | 32.98 | 32.99 | 32.99 | - |
Jan 12, 2024 | 33.90 | 33.96 | 33.36 | 33.36 | 33.36 | - |
Jan 11, 2024 | 35.71 | 35.74 | 34.55 | 34.55 | 34.55 | - |
Jan 10, 2024 | 34.54 | 35.79 | 34.47 | 35.03 | 35.03 | - |
Jan 09, 2024 | 35.73 | 35.73 | 34.08 | 34.08 | 34.08 | - |
Jan 08, 2024 | 31.61 | 34.54 | 31.60 | 34.54 | 34.54 | - |
Jan 05, 2024 | 31.35 | 32.27 | 31.31 | 32.23 | 32.23 | - |
Jan 04, 2024 | 29.05 | 31.15 | 29.02 | 31.15 | 31.15 | - |
Jan 03, 2024 | 28.05 | 29.87 | 28.05 | 29.87 | 29.87 | - |
Jan 02, 2024 | 27.63 | 28.83 | 27.63 | 28.43 | 28.43 | 10 |
Dec 29, 2023 | 27.92 | 27.94 | 27.88 | 27.92 | 27.92 | - |
Dec 28, 2023 | 27.68 | 28.25 | 27.61 | 27.83 | 27.83 | - |
Dec 27, 2023 | 27.77 | 27.80 | 27.60 | 27.60 | 27.60 | - |
Dec 22, 2023 | 25.86 | 27.09 | 25.84 | 27.09 | 27.09 | - |
Dec 21, 2023 | 25.30 | 25.77 | 25.29 | 25.66 | 25.66 | - |
Dec 20, 2023 | 27.19 | 27.19 | 26.45 | 26.45 | 26.45 | - |
Dec 19, 2023 | 25.37 | 26.80 | 25.36 | 26.80 | 26.80 | - |
Dec 18, 2023 | 26.00 | 26.05 | 25.45 | 25.46 | 25.46 | - |
Dec 15, 2023 | 25.81 | 26.09 | 25.48 | 25.48 | 25.48 | - |
Dec 14, 2023 | 24.53 | 26.20 | 24.48 | 26.20 | 26.20 | - |
Dec 13, 2023 | 22.71 | 23.25 | 22.71 | 23.22 | 23.22 | - |
Dec 12, 2023 | 21.98 | 22.69 | 21.86 | 22.69 | 22.69 | - |
Dec 11, 2023 | 22.09 | 22.19 | 22.08 | 22.19 | 22.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |