Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 29.945 | 30.050 | 29.485 | 29.485 | 29.485 | 313 |
May 09, 2024 | 28.955 | 29.455 | 28.955 | 29.446 | 29.446 | 467 |
May 08, 2024 | 28.680 | 28.680 | 28.660 | 28.670 | 28.670 | 359 |
May 07, 2024 | 28.685 | 28.800 | 28.595 | 28.599 | 28.599 | 257 |
May 06, 2024 | 28.190 | 28.695 | 28.190 | 28.681 | 28.681 | 125 |
May 03, 2024 | 28.155 | 28.155 | 27.570 | 27.741 | 27.741 | 124 |
May 02, 2024 | 27.955 | 27.955 | 27.380 | 27.896 | 27.896 | 79 |
May 01, 2024 | 27.815 | 28.250 | 27.810 | 27.822 | 27.822 | 54 |
Apr 30, 2024 | 28.450 | 28.450 | 27.720 | 27.734 | 27.734 | 65 |
Apr 29, 2024 | 28.365 | 28.795 | 28.365 | 28.757 | 28.757 | 143 |
Apr 26, 2024 | 29.020 | 29.020 | 28.500 | 28.638 | 28.638 | 134 |
Apr 25, 2024 | 28.800 | 28.905 | 28.705 | 28.727 | 28.727 | 115 |
Apr 24, 2024 | 28.800 | 28.800 | 28.670 | 28.704 | 28.704 | 128 |
Apr 23, 2024 | 28.200 | 28.760 | 28.200 | 28.701 | 28.701 | 86 |
Apr 22, 2024 | 29.355 | 29.355 | 28.602 | 28.602 | 28.602 | 152 |
Apr 19, 2024 | 29.985 | 30.226 | 29.985 | 30.226 | 30.226 | 65 |
Apr 18, 2024 | 29.920 | 29.920 | 29.625 | 29.756 | 29.756 | 79 |
Apr 17, 2024 | 29.610 | 29.790 | 29.610 | 29.773 | 29.773 | 39 |
Apr 16, 2024 | 29.740 | 29.760 | 29.735 | 29.746 | 29.746 | 32 |
Apr 15, 2024 | 29.535 | 30.105 | 29.535 | 30.087 | 30.087 | 59 |
Apr 12, 2024 | 29.690 | 29.740 | 29.690 | 29.690 | 29.690 | 136 |
Apr 11, 2024 | 29.370 | 29.593 | 29.290 | 29.593 | 29.593 | 53 |
Apr 10, 2024 | 29.555 | 29.555 | 28.985 | 29.394 | 29.394 | 266 |
Apr 09, 2024 | 29.305 | 29.590 | 29.301 | 29.301 | 29.301 | 167 |
Apr 08, 2024 | 29.230 | 29.230 | 28.930 | 29.115 | 29.115 | 190 |
Apr 05, 2024 | 27.740 | 28.780 | 27.740 | 28.780 | 28.780 | 170 |
Apr 04, 2024 | 28.520 | 28.520 | 28.210 | 28.474 | 28.474 | 89 |
Apr 03, 2024 | 27.530 | 28.410 | 27.530 | 28.268 | 28.268 | 114 |
Apr 02, 2024 | 26.700 | 27.270 | 26.700 | 27.096 | 27.096 | 51 |
Apr 01, 2024 | 26.198 | 26.198 | 26.198 | 26.198 | 26.198 | 34 |
Mar 28, 2024 | 25.790 | 26.023 | 25.790 | 26.023 | 26.023 | 17 |
Mar 27, 2024 | 25.842 | 25.842 | 25.842 | 25.842 | 25.842 | 7 |
Mar 26, 2024 | 25.711 | 25.711 | 25.711 | 25.711 | 25.711 | 2 |
Mar 25, 2024 | 25.970 | 25.970 | 25.970 | 25.970 | 25.970 | 4 |
Mar 22, 2024 | 25.950 | 25.950 | 25.915 | 25.915 | 25.915 | 2 |
Mar 21, 2024 | 26.082 | 26.082 | 26.082 | 26.082 | 26.082 | 8 |
Mar 20, 2024 | 26.182 | 26.182 | 26.182 | 26.182 | 26.182 | 7 |
Mar 19, 2024 | 26.221 | 26.221 | 26.221 | 26.221 | 26.221 | 28 |
Mar 18, 2024 | 26.356 | 26.356 | 26.356 | 26.356 | 26.356 | 4 |
Mar 15, 2024 | 26.250 | 26.635 | 26.250 | 26.464 | 26.464 | 14 |
Mar 14, 2024 | 26.120 | 26.133 | 26.120 | 26.133 | 26.133 | 3 |
Mar 13, 2024 | 26.265 | 26.265 | 26.220 | 26.228 | 26.228 | 42 |
Mar 12, 2024 | 25.475 | 25.490 | 25.456 | 25.456 | 25.456 | 7 |
Mar 11, 2024 | 25.773 | 25.773 | 25.773 | 25.773 | 25.773 | 9 |
Mar 08, 2024 | 25.596 | 25.596 | 25.596 | 25.596 | 25.596 | 7 |
Mar 07, 2024 | 25.619 | 25.619 | 25.619 | 25.619 | 25.619 | 62 |
Mar 06, 2024 | 24.980 | 25.524 | 24.980 | 25.524 | 25.524 | 18 |
Mar 05, 2024 | 25.025 | 25.025 | 25.010 | 25.010 | 25.010 | 4 |
Mar 04, 2024 | 24.360 | 25.025 | 24.360 | 25.018 | 25.018 | 20 |
Mar 01, 2024 | 23.895 | 24.360 | 23.895 | 24.360 | 24.360 | 4 |
Feb 29, 2024 | 23.884 | 23.884 | 23.884 | 23.884 | 23.884 | 243 |
Feb 28, 2024 | 23.634 | 23.634 | 23.634 | 23.634 | 23.634 | 21 |
Feb 27, 2024 | 23.757 | 23.757 | 23.757 | 23.757 | 23.757 | 3 |
Feb 26, 2024 | 23.738 | 23.738 | 23.738 | 23.738 | 23.738 | 61 |
Feb 23, 2024 | 24.183 | 24.183 | 24.183 | 24.183 | 24.183 | 72 |
Feb 22, 2024 | 24.320 | 24.320 | 23.960 | 23.972 | 23.972 | 14 |
Feb 21, 2024 | 24.059 | 24.059 | 24.059 | 24.059 | 24.059 | 1 |
Feb 20, 2024 | 24.313 | 24.313 | 24.313 | 24.313 | 24.313 | 13 |
Feb 16, 2024 | 24.210 | 24.705 | 24.210 | 24.654 | 24.654 | 22 |
Feb 15, 2024 | 24.120 | 24.120 | 24.120 | 24.120 | 24.120 | 38 |
Feb 14, 2024 | 23.558 | 23.558 | 23.558 | 23.558 | 23.558 | 4 |
Feb 13, 2024 | 23.328 | 23.328 | 23.328 | 23.328 | 23.328 | 16 |
Feb 12, 2024 | 23.880 | 23.927 | 23.880 | 23.927 | 23.927 | 9 |
Feb 09, 2024 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | - |
Feb 08, 2024 | 23.680 | 23.790 | 23.680 | 23.790 | 23.790 | 12 |
Feb 07, 2024 | 23.508 | 23.508 | 23.508 | 23.508 | 23.508 | 1 |
Feb 06, 2024 | 23.620 | 23.620 | 23.620 | 23.620 | 23.620 | 12 |
Feb 05, 2024 | 23.570 | 23.570 | 23.570 | 23.570 | 23.570 | - |
Feb 02, 2024 | 23.944 | 23.944 | 23.944 | 23.944 | 23.944 | - |
Feb 01, 2024 | 24.368 | 24.368 | 24.368 | 24.368 | 24.368 | 1 |
Jan 31, 2024 | 24.299 | 24.299 | 24.299 | 24.299 | 24.299 | 10 |
Jan 30, 2024 | 24.376 | 24.376 | 24.376 | 24.376 | 24.376 | 1 |
Jan 29, 2024 | 24.385 | 24.385 | 24.385 | 24.385 | 24.385 | - |
Jan 26, 2024 | 24.004 | 24.004 | 24.004 | 24.004 | 24.004 | - |
Jan 25, 2024 | 24.046 | 24.046 | 24.046 | 24.046 | 24.046 | - |
Jan 24, 2024 | 24.012 | 24.012 | 24.012 | 24.012 | 24.012 | - |
Jan 23, 2024 | 23.585 | 23.585 | 23.585 | 23.585 | 23.585 | - |
Jan 22, 2024 | 23.410 | 23.410 | 23.410 | 23.410 | 23.410 | 1 |
Jan 19, 2024 | 23.823 | 23.823 | 23.823 | 23.823 | 23.823 | 2 |
Jan 18, 2024 | 23.927 | 23.927 | 23.927 | 23.927 | 23.927 | 4 |
Jan 17, 2024 | 23.800 | 23.800 | 23.800 | 23.800 | 23.800 | - |
Jan 16, 2024 | 24.221 | 24.240 | 24.221 | 24.221 | 24.221 | 2 |
Jan 12, 2024 | 24.461 | 24.461 | 24.461 | 24.461 | 24.461 | - |
Jan 11, 2024 | 23.869 | 23.869 | 23.869 | 23.869 | 23.869 | 1 |
Jan 10, 2024 | 24.242 | 24.242 | 24.242 | 24.242 | 24.242 | - |
Jan 09, 2024 | 24.280 | 24.280 | 24.280 | 24.280 | 24.280 | - |
Jan 08, 2024 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | - |
Jan 05, 2024 | 24.512 | 24.512 | 24.512 | 24.512 | 24.512 | - |
Jan 04, 2024 | 24.377 | 24.377 | 24.377 | 24.377 | 24.377 | 5 |
Jan 03, 2024 | 24.345 | 24.350 | 24.345 | 24.350 | 24.350 | 3 |
Jan 02, 2024 | 25.157 | 25.157 | 25.157 | 25.157 | 25.157 | 2 |
Dec 29, 2023 | 25.278 | 25.278 | 25.278 | 25.278 | 25.278 | - |
Dec 28, 2023 | 25.575 | 25.575 | 25.575 | 25.575 | 25.575 | - |
Dec 27, 2023 | 25.840 | 25.840 | 25.840 | 25.840 | 25.840 | 2 |
Dec 26, 2023 | 25.596 | 25.596 | 25.596 | 25.596 | 25.596 | - |
Dec 22, 2023 | 25.900 | 25.900 | 25.761 | 25.761 | 25.761 | 2 |
Dec 21, 2023 | 25.793 | 25.793 | 25.793 | 25.793 | 25.793 | - |
Dec 20, 2023 | 25.855 | 25.855 | 25.855 | 25.855 | 25.855 | 1 |
Dec 19, 2023 | 25.559 | 25.559 | 25.559 | 25.559 | 25.559 | 2 |
Dec 18, 2023 | 25.500 | 25.500 | 25.341 | 25.341 | 25.341 | 3 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |