Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 37.60 | 37.70 | 37.59 | 37.66 | 37.66 | 550 |
May 21, 2024 | 37.59 | 37.76 | 37.57 | 37.76 | 37.76 | - |
May 20, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
May 17, 2024 | 37.63 | 37.66 | 37.54 | 37.66 | 37.66 | - |
May 16, 2024 | 37.56 | 37.72 | 37.56 | 37.64 | 37.64 | 550 |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 37.45 | 37.46 | 37.36 | 37.42 | 37.42 | - |
May 13, 2024 | 37.50 | 37.50 | 37.36 | 37.36 | 37.36 | - |
May 10, 2024 | 37.04 | 37.54 | 37.04 | 37.50 | 37.50 | - |
May 09, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
May 08, 2024 | 37.01 | 37.05 | 36.94 | 37.04 | 37.04 | - |
May 07, 2024 | 36.94 | 37.04 | 36.91 | 36.94 | 36.94 | - |
May 06, 2024 | 36.68 | 36.85 | 36.68 | 36.76 | 36.76 | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 36.42 | 36.45 | 36.42 | 36.45 | 36.45 | - |
Apr 26, 2024 | 36.12 | 36.23 | 36.03 | 36.22 | 36.22 | - |
Apr 25, 2024 | 35.92 | 36.06 | 35.80 | 35.90 | 35.90 | - |
Apr 24, 2024 | 35.77 | 35.85 | 35.62 | 35.62 | 35.62 | - |
Apr 23, 2024 | 35.58 | 35.62 | 35.49 | 35.62 | 35.62 | - |
Apr 22, 2024 | 35.28 | 35.42 | 35.23 | 35.40 | 35.40 | 665 |
Apr 19, 2024 | 34.87 | 34.99 | 34.80 | 34.99 | 34.99 | - |
Apr 18, 2024 | 34.94 | 35.05 | 34.92 | 35.05 | 35.05 | - |
Apr 17, 2024 | 34.84 | 35.10 | 34.84 | 34.98 | 34.98 | - |
Apr 16, 2024 | 35.01 | 35.03 | 34.79 | 34.79 | 34.79 | 610 |
Apr 15, 2024 | 35.47 | 35.67 | 35.46 | 35.46 | 35.46 | - |
Apr 12, 2024 | 35.62 | 35.82 | 35.60 | 35.60 | 35.60 | - |
Apr 11, 2024 | 35.42 | 35.42 | 35.13 | 35.25 | 35.25 | 340 |
Apr 10, 2024 | 35.43 | 35.49 | 35.23 | 35.29 | 35.29 | - |
Apr 09, 2024 | 35.10 | 35.29 | 35.10 | 35.17 | 35.17 | - |
Apr 08, 2024 | 35.03 | 35.21 | 35.03 | 35.19 | 35.19 | - |
Apr 05, 2024 | 34.95 | 35.03 | 34.95 | 35.02 | 35.02 | - |
Apr 04, 2024 | 35.29 | 35.37 | 35.29 | 35.33 | 35.33 | - |
Apr 03, 2024 | 35.09 | 35.15 | 34.99 | 35.15 | 35.15 | - |
Apr 02, 2024 | 35.42 | 35.55 | 35.17 | 35.20 | 35.20 | - |
Mar 28, 2024 | 35.34 | 35.43 | 35.34 | 35.40 | 35.40 | - |
Mar 27, 2024 | 35.07 | 35.17 | 35.01 | 35.14 | 35.14 | 197 |
Mar 26, 2024 | 35.03 | 35.19 | 35.00 | 35.19 | 35.19 | - |
Mar 25, 2024 | 35.06 | 35.19 | 34.95 | 35.14 | 35.14 | - |
Mar 22, 2024 | 34.90 | 35.09 | 34.90 | 35.08 | 35.08 | - |
Mar 21, 2024 | 34.71 | 34.89 | 34.64 | 34.85 | 34.85 | - |
Mar 20, 2024 | 34.28 | 34.36 | 34.25 | 34.36 | 34.36 | - |
Mar 19, 2024 | 33.40 | 34.32 | 33.40 | 34.32 | 34.32 | - |
Mar 18, 2024 | 34.22 | 34.28 | 34.17 | 34.24 | 34.24 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 34.48 | 34.50 | 34.28 | 34.34 | 34.34 | - |
Mar 13, 2024 | 34.32 | 34.42 | 34.28 | 34.41 | 34.41 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 33.94 | 33.99 | 33.84 | 33.99 | 33.99 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 33.87 | 34.11 | 33.86 | 34.08 | 34.08 | - |
Mar 06, 2024 | 33.79 | 33.88 | 33.79 | 33.84 | 33.84 | - |
Mar 05, 2024 | 33.57 | 33.79 | 33.57 | 33.75 | 33.75 | - |
Mar 04, 2024 | 33.82 | 33.82 | 33.65 | 33.71 | 33.71 | - |
Mar 01, 2024 | 33.85 | 33.89 | 33.77 | 33.89 | 33.89 | - |
Feb 29, 2024 | 33.74 | 33.84 | 33.71 | 33.76 | 33.76 | - |
Feb 28, 2024 | 33.82 | 33.82 | 33.64 | 33.66 | 33.66 | - |
Feb 27, 2024 | 33.93 | 33.96 | 33.89 | 33.95 | 33.95 | - |
Feb 26, 2024 | 34.01 | 34.01 | 33.92 | 33.97 | 33.97 | - |
Feb 23, 2024 | 34.04 | 34.09 | 33.97 | 34.09 | 34.09 | - |
Feb 22, 2024 | 33.84 | 33.93 | 33.79 | 33.93 | 33.93 | - |
Feb 21, 2024 | 33.78 | 33.78 | 33.68 | 33.73 | 33.73 | - |
Feb 20, 2024 | 33.98 | 34.07 | 33.98 | 34.00 | 34.00 | - |
Feb 19, 2024 | 33.99 | 34.07 | 33.98 | 34.06 | 34.06 | - |
Feb 16, 2024 | 33.73 | 33.93 | 33.65 | 33.93 | 33.93 | - |
Feb 15, 2024 | 33.49 | 33.49 | 33.28 | 33.44 | 33.44 | - |
Feb 14, 2024 | 33.22 | 33.44 | 33.22 | 33.26 | 33.26 | - |
Feb 13, 2024 | 33.33 | 33.38 | 33.08 | 33.17 | 33.17 | - |
Feb 12, 2024 | 33.29 | 33.34 | 33.24 | 33.32 | 33.32 | - |
Feb 09, 2024 | 33.39 | 33.42 | 33.29 | 33.33 | 33.33 | - |
Feb 08, 2024 | 33.56 | 33.57 | 33.35 | 33.35 | 33.35 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 33.63 | 33.77 | 33.46 | 33.77 | 33.77 | - |
Feb 05, 2024 | 33.52 | 33.57 | 33.31 | 33.31 | 33.31 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 33.65 | 33.67 | 33.58 | 33.60 | 33.60 | - |
Jan 30, 2024 | 33.57 | 33.66 | 33.57 | 33.58 | 33.58 | - |
Jan 29, 2024 | 33.64 | 33.64 | 33.55 | 33.55 | 33.55 | - |
Jan 26, 2024 | 33.31 | 33.54 | 33.31 | 33.47 | 33.47 | - |
Jan 25, 2024 | 32.94 | 33.08 | 32.86 | 33.03 | 33.03 | - |
Jan 24, 2024 | 32.96 | 32.98 | 32.89 | 32.98 | 32.98 | - |
Jan 23, 2024 | 32.84 | 32.84 | 32.73 | 32.80 | 32.80 | 100 |
Jan 22, 2024 | 32.69 | 32.79 | 32.63 | 32.79 | 32.79 | - |
Jan 19, 2024 | 32.85 | 32.85 | 32.54 | 32.54 | 32.54 | - |
Jan 18, 2024 | 32.54 | 32.61 | 32.46 | 32.61 | 32.61 | - |
Jan 17, 2024 | 32.56 | 32.60 | 32.43 | 32.60 | 32.60 | - |
Jan 16, 2024 | 32.89 | 33.02 | 32.87 | 33.00 | 33.00 | - |
Jan 15, 2024 | 33.32 | 33.34 | 33.08 | 33.11 | 33.11 | - |
Jan 12, 2024 | 33.42 | 33.42 | 33.27 | 33.30 | 33.30 | - |
Jan 11, 2024 | 33.53 | 33.53 | 33.03 | 33.03 | 33.03 | - |
Jan 10, 2024 | 33.39 | 33.46 | 33.34 | 33.34 | 33.34 | - |
Jan 09, 2024 | 33.61 | 33.61 | 33.48 | 33.52 | 33.52 | - |
Jan 08, 2024 | 33.40 | 33.46 | 33.34 | 33.46 | 33.46 | - |
Jan 05, 2024 | 33.45 | 33.49 | 33.25 | 33.48 | 33.48 | - |
Jan 04, 2024 | 33.48 | 33.52 | 33.39 | 33.52 | 33.52 | 380 |
Jan 03, 2024 | 33.44 | 33.44 | 33.15 | 33.31 | 33.31 | - |
Jan 02, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
Dec 29, 2023 | 33.33 | 33.33 | 33.26 | 33.26 | 33.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |