Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 24.85 | 25.05 | 24.85 | 25.05 | 25.05 | 45 |
May 06, 2024 | 25.55 | 25.55 | 24.70 | 24.75 | 24.75 | - |
May 03, 2024 | 26.60 | 26.60 | 24.95 | 24.95 | 24.95 | - |
May 02, 2024 | 25.45 | 26.50 | 25.45 | 26.50 | 26.50 | - |
Apr 30, 2024 | 27.80 | 27.80 | 25.65 | 25.65 | 25.65 | - |
Apr 29, 2024 | 25.55 | 28.20 | 25.55 | 27.85 | 27.85 | - |
Apr 26, 2024 | 23.75 | 26.20 | 23.75 | 25.10 | 25.10 | - |
Apr 25, 2024 | 23.45 | 23.45 | 22.90 | 23.20 | 23.20 | - |
Apr 24, 2024 | 22.95 | 24.10 | 22.95 | 23.35 | 23.35 | - |
Apr 23, 2024 | 22.60 | 23.50 | 22.60 | 23.50 | 23.50 | - |
Apr 22, 2024 | 21.45 | 22.75 | 21.45 | 22.75 | 22.75 | - |
Apr 19, 2024 | 21.05 | 21.40 | 20.40 | 21.05 | 21.05 | - |
Apr 18, 2024 | 20.20 | 21.30 | 20.20 | 21.30 | 21.30 | - |
Apr 17, 2024 | 20.05 | 20.25 | 20.05 | 20.10 | 20.10 | - |
Apr 16, 2024 | 19.90 | 20.15 | 19.64 | 20.10 | 20.10 | - |
Apr 15, 2024 | 19.88 | 20.50 | 19.88 | 20.30 | 20.30 | - |
Apr 12, 2024 | 21.65 | 21.65 | 20.10 | 20.10 | 20.10 | 45 |
Apr 11, 2024 | 21.35 | 21.65 | 20.85 | 21.65 | 21.65 | - |
Apr 10, 2024 | 21.40 | 21.70 | 20.85 | 21.10 | 21.10 | - |
Apr 09, 2024 | 22.25 | 22.25 | 21.40 | 21.50 | 21.50 | - |
Apr 08, 2024 | 22.25 | 23.15 | 22.25 | 22.30 | 22.30 | - |
Apr 05, 2024 | 22.50 | 22.50 | 21.10 | 22.25 | 22.25 | - |
Apr 04, 2024 | 21.95 | 22.65 | 21.35 | 22.65 | 22.65 | - |
Apr 03, 2024 | 23.55 | 23.55 | 22.00 | 22.05 | 22.05 | - |
Apr 02, 2024 | 26.50 | 26.50 | 23.00 | 23.75 | 23.75 | - |
Mar 28, 2024 | 26.15 | 27.00 | 26.05 | 26.85 | 26.85 | - |
Mar 27, 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 26.25 | - |
Mar 26, 2024 | 28.05 | 28.40 | 27.15 | 27.15 | 27.15 | - |
Mar 25, 2024 | 27.25 | 28.00 | 26.70 | 28.00 | 28.00 | - |
Mar 22, 2024 | 26.40 | 28.40 | 26.40 | 27.20 | 27.20 | - |
Mar 21, 2024 | 27.60 | 27.60 | 25.75 | 26.45 | 26.45 | - |
Mar 20, 2024 | 25.70 | 28.60 | 25.65 | 28.60 | 28.60 | - |
Mar 19, 2024 | 26.75 | 26.75 | 25.45 | 25.90 | 25.90 | - |
Mar 18, 2024 | 26.75 | 27.35 | 26.45 | 27.35 | 27.35 | - |
Mar 15, 2024 | 26.95 | 27.20 | 26.25 | 26.85 | 26.85 | - |
Mar 14, 2024 | 29.05 | 29.05 | 27.30 | 27.35 | 27.35 | - |
Mar 13, 2024 | 29.15 | 29.15 | 28.35 | 28.80 | 28.80 | - |
Mar 12, 2024 | 30.00 | 30.00 | 28.10 | 28.35 | 28.35 | - |
Mar 11, 2024 | 30.80 | 31.25 | 29.55 | 29.95 | 29.95 | - |
Mar 08, 2024 | 29.50 | 30.05 | 29.30 | 30.05 | 30.05 | - |
Mar 07, 2024 | 29.45 | 30.55 | 29.20 | 29.65 | 29.65 | - |
Mar 06, 2024 | 29.50 | 30.05 | 28.90 | 29.90 | 29.90 | 15 |
Mar 05, 2024 | 31.65 | 31.65 | 28.75 | 28.75 | 28.75 | - |
Mar 04, 2024 | 30.80 | 32.80 | 30.80 | 32.55 | 32.55 | 400 |
Mar 01, 2024 | 30.70 | 30.70 | 29.95 | 30.25 | 30.25 | 61 |
Feb 29, 2024 | 33.65 | 33.65 | 30.60 | 30.70 | 30.70 | - |
Feb 28, 2024 | 31.15 | 33.00 | 31.15 | 32.15 | 32.15 | - |
Feb 27, 2024 | 29.30 | 32.20 | 29.30 | 30.90 | 30.90 | 18 |
Feb 26, 2024 | 26.05 | 28.50 | 26.05 | 28.50 | 28.50 | - |
Feb 23, 2024 | 27.00 | 27.00 | 25.70 | 25.70 | 25.70 | - |
Feb 22, 2024 | 26.50 | 27.10 | 26.30 | 27.05 | 27.05 | - |
Feb 21, 2024 | 26.95 | 26.95 | 26.00 | 26.40 | 26.40 | - |
Feb 20, 2024 | 27.45 | 27.45 | 26.50 | 26.95 | 26.95 | - |
Feb 19, 2024 | 29.10 | 29.25 | 27.45 | 27.60 | 27.60 | - |
Feb 16, 2024 | 30.25 | 30.25 | 28.30 | 28.75 | 28.75 | - |
Feb 15, 2024 | 29.65 | 30.55 | 29.65 | 29.90 | 29.90 | - |
Feb 14, 2024 | 27.10 | 29.75 | 26.95 | 29.15 | 29.15 | - |
Feb 13, 2024 | 27.55 | 27.80 | 26.40 | 27.10 | 27.10 | - |
Feb 12, 2024 | 26.25 | 27.35 | 26.20 | 26.90 | 26.90 | - |
Feb 09, 2024 | 26.30 | 26.40 | 25.40 | 26.15 | 26.15 | - |
Feb 08, 2024 | 25.30 | 26.10 | 24.85 | 25.55 | 25.55 | - |
Feb 07, 2024 | 24.15 | 25.20 | 23.80 | 24.80 | 24.80 | - |
Feb 06, 2024 | 23.75 | 24.60 | 23.75 | 24.15 | 24.15 | - |
Feb 05, 2024 | 26.30 | 26.30 | 24.20 | 24.20 | 24.20 | - |
Feb 02, 2024 | 26.90 | 26.90 | 25.95 | 26.40 | 26.40 | - |
Feb 01, 2024 | 27.80 | 27.85 | 26.75 | 26.90 | 26.90 | 298 |
Jan 31, 2024 | 27.35 | 28.05 | 27.00 | 27.80 | 27.80 | 120 |
Jan 30, 2024 | 27.45 | 28.35 | 27.05 | 27.70 | 27.70 | - |
Jan 29, 2024 | 26.65 | 27.35 | 26.40 | 27.30 | 27.30 | 800 |
Jan 26, 2024 | 25.60 | 26.70 | 25.60 | 26.70 | 26.70 | - |
Jan 25, 2024 | 26.25 | 26.25 | 25.80 | 25.80 | 25.80 | - |
Jan 24, 2024 | 26.25 | 26.65 | 26.10 | 26.20 | 26.20 | - |
Jan 23, 2024 | 26.25 | 26.40 | 26.05 | 26.25 | 26.25 | - |
Jan 22, 2024 | 26.35 | 26.45 | 26.00 | 26.25 | 26.25 | - |
Jan 19, 2024 | 26.30 | 26.65 | 26.25 | 26.25 | 26.25 | - |
Jan 18, 2024 | 26.65 | 26.80 | 26.15 | 26.15 | 26.15 | - |
Jan 17, 2024 | 27.70 | 27.70 | 26.60 | 26.60 | 26.60 | - |
Jan 16, 2024 | 28.55 | 28.55 | 27.65 | 27.65 | 27.65 | - |
Jan 15, 2024 | 28.45 | 29.35 | 27.95 | 28.70 | 28.70 | - |
Jan 12, 2024 | 28.45 | 29.00 | 27.90 | 28.40 | 28.40 | - |
Jan 11, 2024 | 30.10 | 31.85 | 28.20 | 28.25 | 28.25 | - |
Jan 10, 2024 | 28.95 | 30.20 | 28.95 | 30.15 | 30.15 | - |
Jan 09, 2024 | 27.10 | 29.35 | 27.10 | 29.35 | 29.35 | - |
Jan 08, 2024 | 25.15 | 27.40 | 24.80 | 27.15 | 27.15 | - |
Jan 05, 2024 | 25.45 | 25.45 | 24.55 | 25.10 | 25.10 | - |
Jan 04, 2024 | 25.05 | 25.55 | 24.65 | 25.10 | 25.10 | - |
Jan 03, 2024 | 25.75 | 26.15 | 23.65 | 24.85 | 24.85 | - |
Jan 02, 2024 | 27.75 | 27.75 | 26.50 | 26.55 | 26.55 | - |
Dec 29, 2023 | 25.30 | 26.10 | 25.30 | 25.95 | 25.95 | - |
Dec 28, 2023 | 25.90 | 26.15 | 25.40 | 25.45 | 25.45 | - |
Dec 27, 2023 | 25.45 | 25.90 | 25.25 | 25.85 | 25.85 | - |
Dec 22, 2023 | 24.80 | 25.55 | 24.80 | 24.95 | 24.95 | - |
Dec 21, 2023 | 24.90 | 25.60 | 24.45 | 24.95 | 24.95 | - |
Dec 20, 2023 | 24.65 | 25.70 | 24.10 | 25.15 | 25.15 | - |
Dec 19, 2023 | 24.05 | 25.25 | 24.00 | 24.65 | 24.65 | - |
Dec 18, 2023 | 23.75 | 24.00 | 23.25 | 24.00 | 24.00 | - |
Dec 15, 2023 | 26.05 | 26.05 | 24.05 | 24.50 | 24.50 | - |
Dec 14, 2023 | 26.15 | 26.65 | 25.45 | 26.05 | 26.05 | - |
Dec 13, 2023 | 25.70 | 26.30 | 25.10 | 25.65 | 25.65 | - |
Dec 12, 2023 | 26.75 | 27.00 | 25.55 | 25.55 | 25.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |