Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 28.415 | 28.770 | 28.415 | 28.740 | 28.740 | 162 |
May 09, 2024 | 27.410 | 28.445 | 27.410 | 28.233 | 28.233 | 1,780 |
May 08, 2024 | 27.305 | 27.580 | 27.135 | 27.474 | 27.474 | 1,780 |
May 07, 2024 | 27.570 | 27.630 | 27.285 | 27.419 | 27.419 | 1,232 |
May 06, 2024 | 26.675 | 27.605 | 26.675 | 27.491 | 27.491 | 982 |
May 03, 2024 | 26.860 | 27.015 | 26.250 | 26.570 | 26.570 | 874 |
May 02, 2024 | 26.845 | 26.910 | 26.150 | 26.710 | 26.710 | 1,587 |
May 01, 2024 | 26.405 | 27.120 | 26.405 | 26.618 | 26.618 | 1,856 |
Apr 30, 2024 | 27.275 | 27.280 | 26.395 | 26.532 | 26.532 | 1,471 |
Apr 29, 2024 | 27.335 | 27.585 | 27.130 | 27.529 | 27.529 | 1,747 |
Apr 26, 2024 | 27.625 | 27.890 | 27.250 | 27.402 | 27.402 | 1,032 |
Apr 25, 2024 | 27.385 | 27.745 | 27.150 | 27.502 | 27.502 | 850 |
Apr 24, 2024 | 27.450 | 27.660 | 27.215 | 27.496 | 27.496 | 521 |
Apr 23, 2024 | 27.420 | 27.560 | 26.855 | 27.511 | 27.511 | 831 |
Apr 22, 2024 | 28.780 | 28.820 | 27.315 | 27.397 | 27.397 | 601 |
Apr 19, 2024 | 28.440 | 29.150 | 28.350 | 28.998 | 28.998 | 623 |
Apr 18, 2024 | 28.455 | 28.830 | 28.360 | 28.532 | 28.532 | 428 |
Apr 17, 2024 | 28.405 | 29.020 | 28.300 | 28.553 | 28.553 | 399 |
Apr 16, 2024 | 29.140 | 29.240 | 28.190 | 28.526 | 28.526 | 347 |
Apr 15, 2024 | 28.380 | 29.080 | 27.810 | 28.866 | 28.866 | 257 |
Apr 12, 2024 | 28.765 | 29.995 | 28.150 | 28.480 | 28.480 | 839 |
Apr 11, 2024 | 28.115 | 28.700 | 28.020 | 28.401 | 28.401 | 199 |
Apr 10, 2024 | 28.460 | 28.760 | 27.900 | 28.204 | 28.204 | 467 |
Apr 09, 2024 | 28.180 | 28.585 | 28.040 | 28.134 | 28.134 | 185 |
Apr 08, 2024 | 27.435 | 28.275 | 27.145 | 27.956 | 27.956 | 488 |
Apr 05, 2024 | 27.200 | 27.695 | 26.555 | 27.649 | 27.649 | 360 |
Apr 04, 2024 | 27.455 | 27.515 | 26.940 | 27.385 | 27.385 | 256 |
Apr 03, 2024 | 26.460 | 27.360 | 26.460 | 27.195 | 27.195 | 411 |
Apr 02, 2024 | 25.400 | 26.235 | 25.400 | 26.057 | 26.057 | 159 |
Apr 01, 2024 | 25.360 | 25.600 | 25.150 | 25.203 | 25.203 | 53 |
Mar 28, 2024 | 24.645 | 25.240 | 24.645 | 25.042 | 25.042 | 31 |
Mar 27, 2024 | 24.879 | 24.879 | 24.879 | 24.879 | 24.879 | 31 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |