Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | - |
May 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
May 08, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
May 07, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
May 06, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | - |
May 03, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
May 02, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Apr 30, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 29, 2024 | 25.50 | 28.05 | 25.50 | 28.05 | 28.05 | 5 |
Apr 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 25, 2024 | 23.35 | 23.35 | 22.55 | 22.55 | 22.55 | 140 |
Apr 24, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
Apr 23, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 22, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Apr 19, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Apr 18, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
Apr 17, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
Apr 16, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
Apr 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
Apr 12, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
Apr 11, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
Apr 10, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - |
Apr 09, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
Apr 08, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 50 |
Apr 05, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
Apr 04, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
Apr 03, 2024 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | 120 |
Apr 02, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Mar 28, 2024 | 25.95 | 27.15 | 25.95 | 27.15 | 27.15 | 5 |
Mar 27, 2024 | 26.85 | 26.85 | 26.10 | 26.10 | 26.10 | 255 |
Mar 26, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Mar 25, 2024 | 26.70 | 27.95 | 26.70 | 27.95 | 27.95 | 120 |
Mar 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Mar 21, 2024 | 27.50 | 27.50 | 25.65 | 25.95 | 25.95 | 188 |
Mar 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
Mar 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Mar 18, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | - |
Mar 15, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Mar 14, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | - |
Mar 13, 2024 | 28.25 | 29.65 | 28.25 | 29.65 | 29.65 | 40 |
Mar 12, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Mar 11, 2024 | 30.10 | 31.00 | 30.10 | 31.00 | 31.00 | 380 |
Mar 08, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
Mar 07, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
Mar 06, 2024 | 29.20 | 30.15 | 29.20 | 30.15 | 30.15 | 6 |
Mar 05, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | - |
Mar 04, 2024 | 30.05 | 31.45 | 30.05 | 31.45 | 31.45 | 6 |
Mar 01, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
Feb 29, 2024 | 33.50 | 33.50 | 30.65 | 30.65 | 30.65 | 405 |
Feb 28, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
Feb 27, 2024 | 29.10 | 32.45 | 29.10 | 31.45 | 31.45 | 163 |
Feb 26, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Feb 21, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - |
Feb 20, 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
Feb 19, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Feb 16, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Feb 15, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Feb 14, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Feb 13, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
Feb 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
Feb 09, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
Feb 08, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
Feb 07, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
Feb 06, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Feb 05, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 120 |
Feb 02, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
Feb 01, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jan 31, 2024 | 27.30 | 27.30 | 27.20 | 27.20 | 27.20 | 225 |
Jan 30, 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
Jan 29, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
Jan 26, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 25, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jan 24, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jan 23, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jan 22, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
Jan 19, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
Jan 18, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
Jan 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Jan 16, 2024 | 28.25 | 28.25 | 27.55 | 27.55 | 27.55 | 110 |
Jan 15, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 12, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Jan 11, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Jan 10, 2024 | 28.70 | 29.35 | 28.70 | 29.35 | 29.35 | 30 |
Jan 09, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 08, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Jan 05, 2024 | 24.75 | 25.90 | 24.75 | 25.90 | 25.90 | 1 |
Jan 04, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
Jan 03, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
Jan 02, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
Dec 29, 2023 | 25.00 | 25.85 | 25.00 | 25.85 | 25.85 | - |
Dec 28, 2023 | 25.60 | 26.25 | 25.60 | 26.25 | 26.25 | 130 |
Dec 27, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec 22, 2023 | 24.50 | 24.95 | 24.50 | 24.95 | 24.95 | 130 |
Dec 21, 2023 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
Dec 20, 2023 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
Dec 19, 2023 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
Dec 18, 2023 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
Dec 15, 2023 | 25.75 | 25.75 | 24.15 | 24.15 | 24.15 | 42 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |