Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 28.250 | 28.460 | 28.115 | 28.460 | 28.460 | 64 |
May 10, 2024 | 28.445 | 28.845 | 28.150 | 28.374 | 28.374 | 528 |
May 09, 2024 | 27.440 | 28.430 | 27.395 | 28.233 | 28.233 | 528 |
May 08, 2024 | 27.360 | 27.580 | 27.140 | 27.474 | 27.474 | 305 |
May 07, 2024 | 27.715 | 27.770 | 27.305 | 27.419 | 27.419 | 374 |
May 06, 2024 | 26.700 | 27.600 | 26.565 | 27.491 | 27.491 | 447 |
May 03, 2024 | 26.815 | 26.975 | 26.235 | 26.570 | 26.570 | 398 |
May 02, 2024 | 26.780 | 26.905 | 26.140 | 26.710 | 26.710 | 608 |
May 01, 2024 | 26.410 | 27.095 | 26.410 | 26.618 | 26.618 | 481 |
Apr 30, 2024 | 27.285 | 27.295 | 26.420 | 26.532 | 26.532 | 909 |
Apr 29, 2024 | 27.325 | 27.600 | 27.155 | 27.529 | 27.529 | 686 |
Apr 26, 2024 | 27.620 | 27.900 | 27.235 | 27.402 | 27.402 | 897 |
Apr 25, 2024 | 27.350 | 27.750 | 27.150 | 27.502 | 27.502 | 586 |
Apr 24, 2024 | 27.475 | 27.665 | 27.265 | 27.496 | 27.496 | 436 |
Apr 23, 2024 | 27.405 | 27.555 | 26.890 | 27.511 | 27.511 | 597 |
Apr 22, 2024 | 28.800 | 28.825 | 27.320 | 27.397 | 27.397 | 511 |
Apr 19, 2024 | 28.380 | 29.140 | 28.355 | 28.998 | 28.998 | 207 |
Apr 18, 2024 | 28.430 | 28.880 | 28.405 | 28.532 | 28.532 | 73 |
Apr 17, 2024 | 28.400 | 29.020 | 28.350 | 28.553 | 28.553 | 78 |
Apr 16, 2024 | 29.165 | 29.165 | 28.200 | 28.526 | 28.526 | 95 |
Apr 15, 2024 | 28.365 | 29.045 | 28.010 | 28.866 | 28.866 | 124 |
Apr 12, 2024 | 28.725 | 30.035 | 28.200 | 28.480 | 28.480 | 468 |
Apr 11, 2024 | 28.115 | 28.720 | 28.050 | 28.401 | 28.401 | 58 |
Apr 10, 2024 | 28.410 | 28.730 | 27.835 | 28.204 | 28.204 | 181 |
Apr 09, 2024 | 28.095 | 28.575 | 28.000 | 28.134 | 28.134 | 99 |
Apr 08, 2024 | 27.540 | 28.215 | 27.135 | 27.956 | 27.956 | 78 |
Apr 05, 2024 | 27.080 | 27.700 | 26.640 | 27.649 | 27.649 | 93 |
Apr 04, 2024 | 27.515 | 27.520 | 27.005 | 27.385 | 27.385 | 153 |
Apr 03, 2024 | 26.450 | 27.420 | 26.450 | 27.195 | 27.195 | 97 |
Apr 02, 2024 | 25.425 | 26.245 | 25.395 | 26.057 | 26.057 | 44 |
Apr 01, 2024 | 25.325 | 25.480 | 25.150 | 25.203 | 25.203 | 34 |
Mar 28, 2024 | 24.900 | 25.145 | 24.845 | 25.042 | 25.042 | 5 |
Mar 27, 2024 | 24.879 | 24.879 | 24.879 | 24.879 | 24.879 | 5 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |