Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 30.22 | 30.22 | 29.86 | 29.86 | 29.86 | 50 |
May 09, 2024 | 30.22 | 30.23 | 29.90 | 29.90 | 29.90 | - |
May 08, 2024 | 30.21 | 30.25 | 29.91 | 29.91 | 29.91 | - |
May 07, 2024 | 30.19 | 30.19 | 29.88 | 29.88 | 29.88 | - |
May 06, 2024 | 30.27 | 30.27 | 29.85 | 29.86 | 29.86 | 50 |
May 03, 2024 | 30.45 | 30.70 | 30.43 | 30.70 | 30.70 | 70 |
May 02, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
Apr 30, 2024 | 30.13 | 30.13 | 30.11 | 30.11 | 30.11 | - |
Apr 29, 2024 | 30.19 | 30.23 | 30.19 | 30.23 | 30.23 | - |
Apr 26, 2024 | 30.31 | 30.31 | 29.97 | 29.97 | 29.97 | - |
Apr 25, 2024 | 30.61 | 30.90 | 30.27 | 30.27 | 30.27 | 175 |
Apr 24, 2024 | 28.12 | 30.01 | 27.06 | 30.01 | 30.01 | 510 |
Apr 23, 2024 | 22.84 | 29.04 | 22.65 | 29.04 | 29.04 | 50 |
Apr 22, 2024 | 22.35 | 22.35 | 22.23 | 22.23 | 22.23 | - |
Apr 19, 2024 | 21.89 | 21.90 | 21.81 | 21.81 | 21.81 | - |
Apr 18, 2024 | 21.87 | 21.87 | 21.73 | 21.73 | 21.73 | - |
Apr 17, 2024 | 22.04 | 22.08 | 21.87 | 21.87 | 21.87 | - |
Apr 16, 2024 | 21.81 | 21.83 | 21.42 | 21.42 | 21.42 | - |
Apr 15, 2024 | 22.93 | 22.93 | 22.78 | 22.78 | 22.78 | - |
Apr 12, 2024 | 24.22 | 24.26 | 23.97 | 23.97 | 23.97 | - |
Apr 11, 2024 | 24.31 | 24.31 | 24.09 | 24.09 | 24.09 | - |
Apr 10, 2024 | 24.62 | 24.62 | 24.30 | 24.30 | 24.30 | - |
Apr 09, 2024 | 23.98 | 23.98 | 23.75 | 23.75 | 23.75 | - |
Apr 08, 2024 | 23.55 | 23.62 | 23.51 | 23.51 | 23.51 | - |
Apr 05, 2024 | 23.51 | 23.51 | 23.36 | 23.36 | 23.36 | - |
Apr 04, 2024 | 23.34 | 23.34 | 23.18 | 23.18 | 23.18 | - |
Apr 03, 2024 | 23.65 | 23.67 | 23.37 | 23.37 | 23.37 | - |
Apr 02, 2024 | 23.82 | 23.82 | 23.37 | 23.37 | 23.37 | - |
Mar 28, 2024 | 24.75 | 24.75 | 24.55 | 24.75 | 24.75 | - |
Mar 27, 2024 | 24.75 | 24.75 | 24.45 | 24.45 | 24.45 | - |
Mar 26, 2024 | 24.70 | 24.70 | 24.45 | 24.50 | 24.50 | - |
Mar 25, 2024 | 24.85 | 24.85 | 24.55 | 24.55 | 24.55 | - |
Mar 22, 2024 | 24.80 | 24.80 | 24.35 | 24.35 | 24.35 | - |
Mar 21, 2024 | 25.35 | 25.35 | 25.10 | 25.20 | 25.20 | - |
Mar 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
Mar 19, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 18, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
Mar 15, 2024 | 23.40 | 23.45 | 23.10 | 23.10 | 23.10 | - |
Mar 14, 2024 | 23.95 | 23.95 | 23.40 | 23.90 | 23.90 | 5 |
Mar 13, 2024 | 24.35 | 24.35 | 23.85 | 23.85 | 23.85 | - |
Mar 12, 2024 | 24.10 | 24.75 | 24.10 | 24.25 | 24.25 | - |
Mar 11, 2024 | 24.05 | 24.05 | 23.75 | 23.75 | 23.75 | - |
Mar 08, 2024 | 23.75 | 23.75 | 23.50 | 23.50 | 23.50 | - |
Mar 07, 2024 | 24.35 | 24.35 | 24.20 | 24.20 | 24.20 | - |
Mar 06, 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
Mar 05, 2024 | 23.20 | 23.20 | 22.55 | 22.55 | 22.55 | - |
Mar 04, 2024 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | - |
Mar 01, 2024 | 23.95 | 23.95 | 23.70 | 23.70 | 23.70 | - |
Feb 29, 2024 | 24.25 | 24.25 | 24.05 | 24.05 | 24.05 | - |
Feb 28, 2024 | 23.80 | 23.80 | 23.20 | 23.20 | 23.20 | - |
Feb 27, 2024 | 23.05 | 23.05 | 22.95 | 22.95 | 22.95 | - |
Feb 26, 2024 | 20.85 | 22.10 | 20.65 | 22.10 | 22.10 | 96 |
Feb 23, 2024 | 19.86 | 19.86 | 19.72 | 19.72 | 19.72 | - |
Feb 22, 2024 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | - |
Feb 21, 2024 | 20.80 | 20.80 | 20.35 | 20.35 | 20.35 | - |
Feb 20, 2024 | 21.85 | 21.85 | 21.40 | 21.40 | 21.40 | - |
Feb 19, 2024 | 21.75 | 21.80 | 21.70 | 21.70 | 21.70 | - |
Feb 16, 2024 | 22.50 | 22.50 | 22.20 | 22.20 | 22.20 | - |
Feb 15, 2024 | 22.40 | 22.40 | 22.10 | 22.10 | 22.10 | - |
Feb 14, 2024 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - |
Feb 13, 2024 | 22.75 | 22.75 | 21.60 | 21.60 | 21.60 | 22 |
Feb 12, 2024 | 22.70 | 22.70 | 22.55 | 22.55 | 22.55 | - |
Feb 09, 2024 | 22.35 | 22.55 | 22.25 | 22.25 | 22.25 | - |
Feb 08, 2024 | 21.25 | 21.25 | 21.00 | 21.00 | 21.00 | - |
Feb 07, 2024 | 21.15 | 21.20 | 21.05 | 21.05 | 21.05 | - |
Feb 06, 2024 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | - |
Feb 05, 2024 | 21.30 | 21.35 | 21.20 | 21.20 | 21.20 | - |
Feb 02, 2024 | 20.95 | 20.95 | 20.80 | 20.80 | 20.80 | - |
Feb 01, 2024 | 20.10 | 20.15 | 20.10 | 20.15 | 20.15 | - |
Jan 31, 2024 | 20.70 | 20.70 | 20.05 | 20.05 | 20.05 | - |
Jan 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
Jan 29, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jan 26, 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
Jan 25, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
Jan 24, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
Jan 23, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | - |
Jan 22, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 19, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
Jan 18, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
Jan 17, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
Jan 15, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 12, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Jan 11, 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
Jan 10, 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
Jan 09, 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
Jan 08, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
Jan 05, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | - |
Jan 04, 2024 | 19.98 | 19.98 | 19.70 | 19.70 | 19.70 | 500 |
Jan 03, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Jan 02, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - |
Dec 29, 2023 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
Dec 28, 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
Dec 27, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
Dec 22, 2023 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
Dec 21, 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
Dec 20, 2023 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
Dec 19, 2023 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
Dec 18, 2023 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | 500 |
Dec 15, 2023 | 20.85 | 20.85 | 20.65 | 20.65 | 20.65 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |