Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
May 08, 2024 | 27.80 | 28.20 | 27.80 | 28.20 | 28.20 | - |
May 07, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
May 06, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
May 03, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - |
May 02, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
Apr 30, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Apr 29, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 26, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
Apr 25, 2024 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | - |
Apr 24, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - |
Apr 23, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
Apr 22, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 19, 2024 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - |
Apr 18, 2024 | 27.40 | 27.60 | 27.20 | 27.60 | 27.60 | - |
Apr 17, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - |
Apr 16, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
Apr 15, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - |
Apr 12, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Apr 11, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 10, 2024 | 29.80 | 29.80 | 29.20 | 29.20 | 29.20 | - |
Apr 09, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
Apr 08, 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
Apr 05, 2024 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | 60 |
Apr 04, 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - |
Apr 03, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
Apr 02, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
Mar 28, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
Mar 27, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | - |
Mar 26, 2024 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
Mar 25, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
Mar 22, 2024 | 31.26 | 31.26 | 30.66 | 30.80 | 30.80 | - |
Mar 21, 2024 | 31.12 | 31.60 | 31.12 | 31.60 | 31.60 | - |
Mar 20, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
Mar 19, 2024 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
Mar 18, 2024 | 31.24 | 31.24 | 31.06 | 31.06 | 31.06 | - |
Mar 15, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
Mar 14, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
Mar 13, 2024 | 31.66 | 31.66 | 31.00 | 31.00 | 31.00 | - |
Mar 12, 2024 | 32.22 | 32.48 | 31.72 | 31.72 | 31.72 | - |
Mar 11, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
Mar 08, 2024 | 33.14 | 33.14 | 32.82 | 32.82 | 32.82 | - |
Mar 07, 2024 | 33.90 | 33.90 | 33.14 | 33.14 | 33.14 | - |
Mar 06, 2024 | 33.34 | 34.26 | 33.34 | 34.26 | 34.26 | - |
Mar 05, 2024 | 33.36 | 33.52 | 33.20 | 33.48 | 33.48 | - |
Mar 04, 2024 | 33.96 | 33.96 | 33.50 | 33.50 | 33.50 | - |
Mar 01, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
Feb 29, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
Feb 28, 2024 | 31.82 | 31.98 | 31.78 | 31.98 | 31.98 | 120 |
Feb 27, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
Feb 26, 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
Feb 23, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Feb 22, 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | - |
Feb 21, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
Feb 20, 2024 | 31.26 | 31.26 | 30.42 | 30.42 | 30.42 | - |
Feb 19, 2024 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
Feb 16, 2024 | 32.26 | 32.26 | 31.48 | 31.48 | 31.48 | - |
Feb 15, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
Feb 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
Feb 13, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | - |
Feb 12, 2024 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
Feb 09, 2024 | 31.64 | 31.88 | 31.64 | 31.88 | 31.88 | - |
Feb 08, 2024 | 31.30 | 31.90 | 31.30 | 31.76 | 31.76 | - |
Feb 07, 2024 | 31.40 | 31.42 | 31.40 | 31.42 | 31.42 | - |
Feb 06, 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
Feb 05, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Feb 02, 2024 | 32.00 | 32.08 | 32.00 | 32.08 | 32.08 | - |
Feb 01, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
Jan 31, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | - |
Jan 30, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
Jan 29, 2024 | 39.46 | 39.58 | 39.46 | 39.58 | 39.58 | - |
Jan 26, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
Jan 25, 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
Jan 24, 2024 | 40.80 | 40.80 | 40.36 | 40.36 | 40.36 | - |
Jan 23, 2024 | 40.66 | 40.78 | 40.58 | 40.78 | 40.78 | - |
Jan 22, 2024 | 39.90 | 40.50 | 39.90 | 40.50 | 40.50 | - |
Jan 19, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
Jan 18, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
Jan 17, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
Jan 16, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
Jan 15, 2024 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | - |
Jan 12, 2024 | 38.58 | 38.98 | 38.58 | 38.98 | 38.98 | - |
Jan 11, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
Jan 10, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
Jan 09, 2024 | 40.08 | 40.08 | 39.78 | 39.78 | 39.78 | - |
Jan 08, 2024 | 39.26 | 40.34 | 39.26 | 40.34 | 40.34 | - |
Jan 05, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
Jan 04, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
Jan 03, 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
Jan 02, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
Dec 29, 2023 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | - |
Dec 28, 2023 | 38.88 | 38.96 | 38.88 | 38.96 | 38.96 | - |
Dec 27, 2023 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
Dec 22, 2023 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
Dec 21, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
Dec 20, 2023 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
Dec 19, 2023 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
Dec 18, 2023 | 39.18 | 39.18 | 38.94 | 38.94 | 38.94 | - |
Dec 15, 2023 | 39.34 | 39.34 | 39.30 | 39.30 | 39.30 | - |
Dec 14, 2023 | 38.50 | 38.90 | 38.50 | 38.90 | 38.90 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |