Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
May 30, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
May 29, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
May 28, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
May 24, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
May 23, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
May 22, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
May 21, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 20, 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
May 17, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
May 16, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
May 15, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
May 14, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
May 13, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
May 10, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
May 09, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | - |
May 08, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | - |
May 07, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
May 06, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
May 03, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
May 02, 2024 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
May 01, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Apr 30, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
Apr 29, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
Apr 26, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | - |
Apr 25, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
Apr 24, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
Apr 23, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
Apr 22, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
Apr 19, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
Apr 18, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | - |
Apr 17, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
Apr 16, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
Apr 15, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Apr 12, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Apr 11, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
Apr 10, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
Apr 09, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
Apr 08, 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
Apr 05, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Apr 04, 2024 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | - |
Apr 03, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Apr 02, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
Apr 01, 2024 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
Mar 28, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Mar 27, 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
Mar 26, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
Mar 25, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Mar 22, 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
Mar 21, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
Mar 20, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
Mar 19, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
Mar 18, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | - |
Mar 15, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 14, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
Mar 13, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
Mar 12, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
Mar 11, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
Mar 08, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
Mar 07, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
Mar 06, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
Mar 05, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
Mar 04, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 01, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
Feb 29, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
Feb 28, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 27, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
Feb 26, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
Feb 23, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
Feb 22, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
Feb 21, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Feb 20, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
Feb 16, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
Feb 15, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
Feb 14, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
Feb 13, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
Feb 12, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | - |
Feb 09, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
Feb 08, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
Feb 07, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
Feb 06, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
Feb 05, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
Feb 02, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Feb 01, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Jan 31, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
Jan 30, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Jan 29, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
Jan 26, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | - |
Jan 25, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Jan 24, 2024 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | - |
Jan 23, 2024 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | - |
Jan 22, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
Jan 19, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | - |
Jan 17, 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
Jan 16, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Jan 12, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 11, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
Jan 10, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
Jan 09, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |