Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.60 | 24.70 | 24.40 | 24.50 | 24.50 | - |
Apr 30, 2024 | 24.50 | 24.80 | 24.50 | 24.60 | 24.60 | - |
Apr 29, 2024 | 24.60 | 24.70 | 24.40 | 24.40 | 24.40 | - |
Apr 26, 2024 | 24.70 | 24.70 | 24.50 | 24.50 | 24.50 | - |
Apr 25, 2024 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | - |
Apr 24, 2024 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | - |
Apr 23, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
Apr 22, 2024 | 25.00 | 25.20 | 25.00 | 25.10 | 25.10 | - |
Apr 19, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | - |
Apr 18, 2024 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | - |
Apr 17, 2024 | 25.50 | 25.70 | 25.50 | 25.50 | 25.50 | - |
Apr 16, 2024 | 25.50 | 25.60 | 25.50 | 25.50 | 25.50 | - |
Apr 15, 2024 | 25.30 | 25.40 | 25.20 | 25.40 | 25.40 | - |
Apr 12, 2024 | 25.70 | 25.70 | 25.40 | 25.40 | 25.40 | - |
Apr 11, 2024 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | - |
Apr 10, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
Apr 09, 2024 | 25.00 | 25.50 | 25.00 | 25.40 | 25.40 | - |
Apr 08, 2024 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | - |
Apr 05, 2024 | 25.50 | 25.50 | 25.40 | 25.50 | 25.50 | - |
Apr 04, 2024 | 25.70 | 25.80 | 25.50 | 25.50 | 25.50 | - |
Apr 03, 2024 | 25.70 | 26.00 | 25.40 | 25.80 | 25.80 | - |
Apr 02, 2024 | 25.90 | 25.90 | 25.60 | 25.60 | 25.60 | - |
Mar 28, 2024 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | - |
Mar 27, 2024 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | - |
Mar 26, 2024 | 25.90 | 25.90 | 25.50 | 25.50 | 25.50 | - |
Mar 25, 2024 | 25.40 | 25.60 | 25.40 | 25.60 | 25.60 | - |
Mar 22, 2024 | 25.30 | 25.60 | 25.30 | 25.40 | 25.40 | - |
Mar 21, 2024 | 25.30 | 25.40 | 25.30 | 25.40 | 25.40 | - |
Mar 20, 2024 | 25.00 | 25.10 | 24.90 | 24.90 | 24.90 | - |
Mar 19, 2024 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - |
Mar 18, 2024 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | - |
Mar 15, 2024 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | - |
Mar 14, 2024 | 24.90 | 24.90 | 24.60 | 24.70 | 24.70 | - |
Mar 13, 2024 | 25.30 | 25.30 | 24.90 | 24.90 | 24.90 | - |
Mar 12, 2024 | 24.90 | 25.30 | 24.90 | 25.30 | 25.30 | - |
Mar 11, 2024 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | - |
Mar 08, 2024 | 25.30 | 25.40 | 25.10 | 25.30 | 25.30 | - |
Mar 07, 2024 | 25.10 | 25.30 | 25.10 | 25.20 | 25.20 | - |
Mar 06, 2024 | 25.40 | 25.40 | 25.00 | 25.10 | 25.10 | - |
Mar 05, 2024 | 25.30 | 25.60 | 25.00 | 25.60 | 25.60 | - |
Mar 04, 2024 | 25.60 | 25.60 | 25.30 | 25.30 | 25.30 | - |
Mar 01, 2024 | 25.50 | 25.70 | 25.30 | 25.30 | 25.30 | - |
Feb 29, 2024 | 25.90 | 25.90 | 25.30 | 25.30 | 25.30 | - |
Feb 28, 2024 | 26.70 | 26.70 | 25.60 | 25.90 | 25.90 | - |
Feb 27, 2024 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | - |
Feb 26, 2024 | 27.30 | 27.30 | 26.90 | 26.90 | 26.90 | - |
Feb 23, 2024 | 26.80 | 27.30 | 26.70 | 27.30 | 27.30 | - |
Feb 22, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Feb 21, 2024 | 29.10 | 29.20 | 29.10 | 29.20 | 29.20 | - |
Feb 20, 2024 | 29.00 | 29.10 | 28.90 | 29.10 | 29.10 | - |
Feb 19, 2024 | 29.10 | 29.10 | 29.00 | 29.00 | 29.00 | - |
Feb 16, 2024 | 29.10 | 29.30 | 29.00 | 29.10 | 29.10 | - |
Feb 15, 2024 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | - |
Feb 14, 2024 | 28.90 | 29.00 | 28.60 | 28.80 | 28.80 | - |
Feb 13, 2024 | 28.70 | 28.90 | 28.70 | 28.80 | 28.80 | - |
Feb 12, 2024 | 28.40 | 28.90 | 28.40 | 28.60 | 28.60 | - |
Feb 09, 2024 | 27.30 | 28.00 | 27.30 | 28.00 | 28.00 | - |
Feb 08, 2024 | 27.90 | 27.90 | 27.20 | 27.20 | 27.20 | - |
Feb 07, 2024 | 28.40 | 28.70 | 27.70 | 27.80 | 27.80 | - |
Feb 06, 2024 | 29.40 | 29.40 | 28.60 | 28.70 | 28.70 | - |
Feb 05, 2024 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | - |
Feb 02, 2024 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | - |
Feb 01, 2024 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | - |
Jan 31, 2024 | 29.30 | 29.30 | 29.00 | 29.30 | 29.30 | - |
Jan 30, 2024 | 29.40 | 29.50 | 29.30 | 29.30 | 29.30 | - |
Jan 29, 2024 | 29.70 | 29.70 | 29.10 | 29.10 | 29.10 | - |
Jan 26, 2024 | 28.50 | 30.10 | 28.50 | 30.10 | 30.10 | - |
Jan 25, 2024 | 27.40 | 27.90 | 27.40 | 27.80 | 27.80 | - |
Jan 24, 2024 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | - |
Jan 23, 2024 | 27.60 | 27.60 | 27.40 | 27.60 | 27.60 | - |
Jan 22, 2024 | 27.50 | 27.50 | 27.40 | 27.50 | 27.50 | - |
Jan 19, 2024 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - |
Jan 18, 2024 | 27.40 | 27.40 | 27.30 | 27.30 | 27.30 | - |
Jan 17, 2024 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - |
Jan 16, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
Jan 15, 2024 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | - |
Jan 12, 2024 | 27.30 | 27.30 | 27.10 | 27.10 | 27.10 | - |
Jan 11, 2024 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - |
Jan 10, 2024 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | - |
Jan 09, 2024 | 25.90 | 26.20 | 25.80 | 26.20 | 26.20 | - |
Jan 08, 2024 | 25.60 | 25.90 | 25.60 | 25.90 | 25.90 | - |
Jan 05, 2024 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | - |
Jan 04, 2024 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | - |
Jan 03, 2024 | 25.60 | 25.60 | 25.50 | 25.50 | 25.50 | - |
Jan 02, 2024 | 26.10 | 26.10 | 25.60 | 25.60 | 25.60 | - |
Dec 29, 2023 | 26.00 | 26.50 | 25.70 | 25.70 | 25.70 | 132 |
Dec 28, 2023 | 26.10 | 26.20 | 26.00 | 26.00 | 26.00 | - |
Dec 27, 2023 | 26.60 | 26.60 | 26.20 | 26.50 | 26.50 | - |
Dec 22, 2023 | 25.60 | 26.60 | 25.60 | 26.40 | 26.40 | - |
Dec 21, 2023 | 26.30 | 26.50 | 26.30 | 26.40 | 26.40 | - |
Dec 20, 2023 | 26.40 | 26.50 | 26.40 | 26.50 | 26.50 | - |
Dec 19, 2023 | 26.30 | 26.50 | 26.10 | 26.10 | 26.10 | - |
Dec 18, 2023 | 26.40 | 26.50 | 26.10 | 26.10 | 26.10 | - |
Dec 15, 2023 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | - |
Dec 14, 2023 | 25.20 | 25.20 | 25.10 | 25.10 | 25.10 | - |
Dec 13, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
Dec 12, 2023 | 24.80 | 25.30 | 24.70 | 25.30 | 25.30 | - |
Dec 11, 2023 | 24.60 | 25.00 | 24.50 | 24.70 | 24.70 | - |
Dec 08, 2023 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | - |
Dec 07, 2023 | 24.20 | 25.20 | 24.10 | 25.20 | 25.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |