Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 25.26 | 25.50 | 25.24 | 25.50 | 25.50 | 5 |
May 06, 2024 | 25.34 | 25.34 | 25.26 | 25.34 | 25.34 | - |
May 03, 2024 | 25.18 | 25.50 | 25.18 | 25.50 | 25.50 | - |
May 02, 2024 | 25.20 | 25.28 | 25.20 | 25.28 | 25.28 | - |
Apr 30, 2024 | 25.18 | 25.18 | 24.90 | 24.90 | 24.90 | - |
Apr 29, 2024 | 24.72 | 25.08 | 24.72 | 25.08 | 25.08 | - |
Apr 26, 2024 | 24.20 | 24.62 | 24.20 | 24.62 | 24.62 | - |
Apr 25, 2024 | 23.84 | 24.16 | 23.84 | 24.16 | 24.16 | - |
Apr 24, 2024 | 23.72 | 23.78 | 23.68 | 23.68 | 23.68 | - |
Apr 23, 2024 | 23.56 | 23.78 | 23.56 | 23.78 | 23.78 | - |
Apr 22, 2024 | 23.94 | 23.94 | 23.62 | 23.62 | 23.62 | - |
Apr 19, 2024 | 23.52 | 23.68 | 23.50 | 23.68 | 23.68 | - |
Apr 18, 2024 | 23.84 | 23.90 | 23.84 | 23.90 | 23.90 | - |
Apr 17, 2024 | 23.14 | 23.76 | 23.14 | 23.76 | 23.76 | - |
Apr 16, 2024 | 23.10 | 23.10 | 23.06 | 23.06 | 23.06 | - |
Apr 15, 2024 | 23.48 | 23.82 | 23.48 | 23.56 | 23.56 | - |
Apr 12, 2024 | 23.44 | 23.64 | 23.44 | 23.64 | 23.64 | - |
Apr 11, 2024 | 23.00 | 23.34 | 23.00 | 23.34 | 23.34 | - |
Apr 10, 2024 | 23.28 | 23.36 | 23.06 | 23.06 | 23.06 | - |
Apr 09, 2024 | 22.94 | 23.10 | 22.94 | 23.10 | 23.10 | - |
Apr 08, 2024 | 22.80 | 22.98 | 22.76 | 22.98 | 22.98 | - |
Apr 05, 2024 | 22.90 | 22.90 | 22.66 | 22.66 | 22.66 | - |
Apr 04, 2024 | 22.88 | 22.98 | 22.80 | 22.98 | 22.98 | - |
Apr 03, 2024 | 22.66 | 22.66 | 22.42 | 22.58 | 22.58 | - |
Apr 02, 2024 | 22.88 | 22.90 | 22.80 | 22.80 | 22.80 | - |
Mar 28, 2024 | 23.08 | 23.08 | 22.76 | 22.76 | 22.76 | - |
Mar 27, 2024 | 23.18 | 23.28 | 22.96 | 22.96 | 22.96 | - |
Mar 26, 2024 | 23.20 | 23.34 | 23.14 | 23.14 | 23.14 | - |
Mar 25, 2024 | 23.42 | 23.54 | 23.36 | 23.36 | 23.36 | - |
Mar 22, 2024 | 23.24 | 23.52 | 23.24 | 23.52 | 23.52 | - |
Mar 21, 2024 | 23.76 | 23.82 | 23.56 | 23.56 | 23.56 | - |
Mar 20, 2024 | 24.02 | 24.04 | 23.74 | 23.74 | 23.74 | - |
Mar 19, 2024 | 23.88 | 24.10 | 23.88 | 24.04 | 24.04 | - |
Mar 18, 2024 | 24.34 | 24.34 | 23.88 | 23.88 | 23.88 | 5 |
Mar 15, 2024 | 23.88 | 24.12 | 23.88 | 24.12 | 24.12 | - |
Mar 14, 2024 | 24.26 | 24.32 | 24.08 | 24.08 | 24.08 | - |
Mar 13, 2024 | 23.64 | 24.22 | 23.56 | 24.22 | 24.22 | - |
Mar 12, 2024 | 25.68 | 25.72 | 25.62 | 25.62 | 25.62 | - |
Mar 11, 2024 | 25.68 | 25.68 | 25.38 | 25.38 | 25.38 | - |
Mar 08, 2024 | 26.00 | 26.00 | 25.74 | 25.74 | 25.74 | - |
Mar 07, 2024 | 26.10 | 26.26 | 26.10 | 26.20 | 26.20 | - |
Mar 06, 2024 | 25.80 | 26.22 | 25.80 | 26.22 | 26.22 | - |
Mar 05, 2024 | 25.28 | 25.86 | 25.18 | 25.86 | 25.86 | - |
Mar 04, 2024 | 25.56 | 25.56 | 25.48 | 25.48 | 25.48 | - |
Mar 01, 2024 | 25.20 | 25.36 | 25.20 | 25.36 | 25.36 | - |
Feb 29, 2024 | 24.72 | 25.06 | 24.72 | 25.06 | 25.06 | - |
Feb 28, 2024 | 25.28 | 25.28 | 24.96 | 24.96 | 24.96 | - |
Feb 27, 2024 | 25.08 | 25.30 | 25.06 | 25.30 | 25.30 | - |
Feb 26, 2024 | 24.94 | 24.94 | 24.70 | 24.76 | 24.76 | - |
Feb 23, 2024 | 25.02 | 25.02 | 24.82 | 24.86 | 24.86 | - |
Feb 22, 2024 | 25.18 | 25.34 | 25.18 | 25.34 | 25.34 | - |
Feb 21, 2024 | 25.04 | 25.16 | 25.04 | 25.16 | 25.16 | - |
Feb 20, 2024 | 25.08 | 25.12 | 24.96 | 24.96 | 24.96 | - |
Feb 19, 2024 | 25.40 | 25.40 | 24.96 | 24.96 | 24.96 | - |
Feb 16, 2024 | 25.58 | 25.64 | 25.34 | 25.34 | 25.34 | - |
Feb 15, 2024 | 25.62 | 25.62 | 25.50 | 25.50 | 25.50 | - |
Feb 14, 2024 | 25.82 | 25.82 | 25.58 | 25.58 | 25.58 | - |
Feb 13, 2024 | 26.00 | 26.00 | 25.94 | 25.94 | 25.94 | - |
Feb 12, 2024 | 26.00 | 26.12 | 26.00 | 26.12 | 26.12 | - |
Feb 09, 2024 | 26.14 | 26.20 | 25.84 | 25.84 | 25.84 | - |
Feb 08, 2024 | 26.56 | 26.70 | 26.56 | 26.70 | 26.70 | - |
Feb 07, 2024 | 26.32 | 26.50 | 26.32 | 26.50 | 26.50 | - |
Feb 06, 2024 | 26.58 | 26.58 | 26.06 | 26.06 | 26.06 | - |
Feb 05, 2024 | 27.20 | 27.20 | 26.94 | 26.94 | 26.94 | - |
Feb 02, 2024 | 27.42 | 27.42 | 27.36 | 27.36 | 27.36 | - |
Feb 01, 2024 | 27.02 | 27.28 | 27.02 | 27.28 | 27.28 | - |
Jan 31, 2024 | 26.76 | 27.04 | 26.76 | 27.04 | 27.04 | - |
Jan 30, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | - |
Jan 29, 2024 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - |
Jan 26, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 25, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jan 24, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
Jan 23, 2024 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
Jan 22, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Jan 19, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
Jan 18, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | - |
Jan 17, 2024 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | - |
Jan 16, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
Jan 15, 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | - |
Jan 12, 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 27.24 | 8 |
Jan 11, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
Jan 10, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jan 09, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Jan 08, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | - |
Jan 05, 2024 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | - |
Jan 04, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | - |
Jan 03, 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
Jan 02, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Dec 29, 2023 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | - |
Dec 28, 2023 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
Dec 27, 2023 | 28.60 | 28.82 | 28.60 | 28.82 | 28.82 | 6 |
Dec 22, 2023 | 28.68 | 28.68 | 28.58 | 28.58 | 28.58 | 7 |
Dec 21, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | - |
Dec 20, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | - |
Dec 19, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | - |
Dec 18, 2023 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | - |
Dec 15, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | - |
Dec 14, 2023 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
Dec 13, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
Dec 12, 2023 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |