Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 31.96 | 32.04 | 31.58 | 31.58 | 31.58 | - |
May 07, 2024 | 31.13 | 31.75 | 31.13 | 31.75 | 31.75 | - |
May 06, 2024 | 30.43 | 30.70 | 30.30 | 30.67 | 30.67 | - |
May 03, 2024 | 30.15 | 30.31 | 29.86 | 30.31 | 30.31 | - |
May 02, 2024 | 29.83 | 30.31 | 29.82 | 29.86 | 29.86 | - |
Apr 30, 2024 | 30.21 | 30.31 | 30.03 | 30.31 | 30.31 | - |
Apr 29, 2024 | 29.95 | 30.00 | 29.88 | 29.88 | 29.88 | - |
Apr 26, 2024 | 29.76 | 29.98 | 29.06 | 29.98 | 29.98 | - |
Apr 25, 2024 | 29.28 | 29.47 | 29.05 | 29.47 | 29.47 | - |
Apr 24, 2024 | 29.42 | 29.89 | 29.40 | 29.65 | 29.65 | - |
Apr 23, 2024 | 29.69 | 29.79 | 29.50 | 29.78 | 29.78 | - |
Apr 22, 2024 | 28.87 | 29.15 | 28.86 | 29.08 | 29.08 | - |
Apr 19, 2024 | 28.84 | 29.03 | 28.68 | 29.03 | 29.03 | - |
Apr 18, 2024 | 29.35 | 29.49 | 29.31 | 29.31 | 29.31 | - |
Apr 17, 2024 | 29.65 | 29.73 | 29.55 | 29.55 | 29.55 | - |
Apr 16, 2024 | 28.90 | 29.35 | 28.90 | 29.10 | 29.10 | - |
Apr 15, 2024 | 29.46 | 30.14 | 29.46 | 29.59 | 29.59 | - |
Apr 12, 2024 | 30.81 | 30.96 | 30.23 | 30.23 | 30.23 | - |
Apr 11, 2024 | 31.17 | 31.36 | 30.93 | 30.93 | 30.93 | 300 |
Apr 10, 2024 | 31.46 | 31.73 | 31.36 | 31.36 | 31.36 | - |
Apr 09, 2024 | 30.55 | 31.33 | 30.54 | 31.33 | 31.33 | - |
Apr 08, 2024 | 29.80 | 29.82 | 29.78 | 29.82 | 29.82 | - |
Apr 05, 2024 | 30.08 | 30.20 | 30.04 | 30.14 | 30.14 | - |
Apr 04, 2024 | 29.99 | 30.01 | 29.81 | 29.92 | 29.92 | - |
Apr 03, 2024 | 30.27 | 30.36 | 29.84 | 30.28 | 30.28 | - |
Apr 02, 2024 | 30.52 | 30.52 | 29.91 | 29.91 | 29.91 | - |
Mar 28, 2024 | 30.16 | 30.57 | 30.16 | 30.22 | 30.22 | - |
Mar 27, 2024 | 30.01 | 30.33 | 30.01 | 30.14 | 30.14 | - |
Mar 26, 2024 | 30.05 | 30.35 | 30.04 | 30.13 | 30.13 | - |
Mar 25, 2024 | 30.01 | 30.17 | 29.98 | 30.15 | 30.15 | - |
Mar 22, 2024 | 30.21 | 31.12 | 30.06 | 30.06 | 30.06 | - |
Mar 21, 2024 | 30.21 | 31.12 | 30.21 | 30.98 | 30.98 | - |
Mar 20, 2024 | 29.90 | 30.06 | 29.90 | 30.05 | 30.05 | - |
Mar 19, 2024 | 29.43 | 29.82 | 29.29 | 29.29 | 29.29 | - |
Mar 18, 2024 | 28.18 | 29.08 | 28.18 | 29.08 | 29.08 | - |
Mar 15, 2024 | 28.15 | 28.21 | 27.92 | 28.21 | 28.21 | - |
Mar 14, 2024 | 28.13 | 28.32 | 27.79 | 27.94 | 27.94 | - |
Mar 13, 2024 | 28.69 | 28.83 | 28.53 | 28.53 | 28.53 | - |
Mar 12, 2024 | 28.41 | 28.87 | 28.41 | 28.72 | 28.72 | - |
Mar 11, 2024 | 29.24 | 29.24 | 28.46 | 28.79 | 28.79 | - |
Mar 08, 2024 | 29.91 | 29.94 | 29.88 | 29.88 | 29.88 | - |
Mar 07, 2024 | 29.88 | 30.02 | 29.58 | 30.02 | 30.02 | - |
Mar 06, 2024 | 29.97 | 30.45 | 29.97 | 30.14 | 30.14 | - |
Mar 05, 2024 | 30.50 | 30.63 | 30.41 | 30.51 | 30.51 | - |
Mar 04, 2024 | 30.64 | 30.73 | 30.58 | 30.72 | 30.72 | - |
Mar 01, 2024 | 30.17 | 30.65 | 30.14 | 30.65 | 30.65 | - |
Feb 29, 2024 | 29.84 | 30.30 | 29.76 | 30.30 | 30.30 | - |
Feb 28, 2024 | 30.43 | 30.85 | 30.28 | 30.33 | 30.33 | - |
Feb 27, 2024 | 30.63 | 30.67 | 29.43 | 30.67 | 30.67 | - |
Feb 26, 2024 | 30.41 | 31.61 | 30.36 | 31.61 | 31.61 | 100 |
Feb 23, 2024 | 30.68 | 30.89 | 30.27 | 30.27 | 30.27 | - |
Feb 22, 2024 | 30.49 | 31.93 | 30.15 | 31.27 | 31.27 | - |
Feb 21, 2024 | 31.05 | 31.42 | 30.40 | 30.40 | 30.40 | - |
Feb 20, 2024 | 30.92 | 31.44 | 30.92 | 31.13 | 31.13 | - |
Feb 19, 2024 | 30.99 | 31.12 | 30.98 | 31.11 | 31.11 | - |
Feb 16, 2024 | 30.21 | 30.65 | 29.77 | 30.65 | 30.65 | - |
Feb 15, 2024 | 29.28 | 30.17 | 29.26 | 30.12 | 30.12 | - |
Feb 14, 2024 | 26.58 | 28.54 | 25.91 | 28.54 | 28.54 | - |
Feb 13, 2024 | 27.64 | 27.81 | 26.71 | 27.01 | 27.01 | - |
Feb 12, 2024 | 26.98 | 27.97 | 26.96 | 27.97 | 27.97 | - |
Feb 09, 2024 | 27.05 | 27.20 | 27.03 | 27.20 | 27.20 | - |
Feb 08, 2024 | 26.86 | 26.95 | 26.71 | 26.95 | 26.95 | - |
Feb 07, 2024 | 26.59 | 26.67 | 26.57 | 26.67 | 26.67 | - |
Feb 06, 2024 | 26.31 | 26.59 | 26.28 | 26.35 | 26.35 | - |
Feb 05, 2024 | 26.30 | 26.35 | 26.27 | 26.35 | 26.35 | - |
Feb 02, 2024 | 26.12 | 26.21 | 26.11 | 26.21 | 26.21 | - |
Feb 01, 2024 | 26.47 | 26.50 | 26.17 | 26.17 | 26.17 | - |
Jan 31, 2024 | 26.50 | 26.55 | 26.26 | 26.29 | 26.29 | - |
Jan 30, 2024 | 26.79 | 26.80 | 26.62 | 26.62 | 26.62 | - |
Jan 29, 2024 | 26.42 | 26.97 | 26.42 | 26.97 | 26.97 | - |
Jan 26, 2024 | 26.37 | 26.71 | 25.70 | 26.71 | 26.71 | - |
Jan 25, 2024 | 27.31 | 27.31 | 26.97 | 26.97 | 26.97 | - |
Jan 24, 2024 | 27.88 | 27.92 | 27.62 | 27.62 | 27.62 | - |
Jan 23, 2024 | 27.71 | 27.76 | 27.42 | 27.67 | 27.67 | - |
Jan 22, 2024 | 27.14 | 27.47 | 27.14 | 27.36 | 27.36 | - |
Jan 19, 2024 | 26.73 | 26.82 | 26.73 | 26.78 | 26.78 | - |
Jan 18, 2024 | 26.21 | 27.05 | 26.21 | 26.68 | 26.68 | - |
Jan 17, 2024 | 25.70 | 25.90 | 25.64 | 25.64 | 25.64 | - |
Jan 16, 2024 | 26.11 | 26.62 | 26.11 | 26.33 | 26.33 | - |
Jan 15, 2024 | 26.19 | 26.31 | 26.14 | 26.31 | 26.31 | - |
Jan 12, 2024 | 26.56 | 26.69 | 26.45 | 26.69 | 26.69 | - |
Jan 11, 2024 | 26.92 | 27.24 | 26.92 | 27.08 | 27.08 | - |
Jan 10, 2024 | 27.24 | 27.45 | 26.90 | 26.90 | 26.90 | - |
Jan 09, 2024 | 27.01 | 27.19 | 26.98 | 27.01 | 27.01 | - |
Jan 08, 2024 | 26.57 | 26.83 | 26.47 | 26.83 | 26.83 | - |
Jan 05, 2024 | 26.91 | 26.94 | 26.89 | 26.89 | 26.89 | - |
Jan 04, 2024 | 27.66 | 27.66 | 27.30 | 27.30 | 27.30 | - |
Jan 03, 2024 | 27.34 | 27.85 | 27.34 | 27.85 | 27.85 | - |
Jan 02, 2024 | 27.41 | 28.04 | 27.41 | 27.56 | 27.56 | - |
Dec 29, 2023 | 27.06 | 27.53 | 27.06 | 27.53 | 27.53 | - |
Dec 28, 2023 | 27.06 | 27.39 | 27.06 | 27.35 | 27.35 | - |
Dec 27, 2023 | 26.83 | 27.21 | 26.79 | 27.16 | 27.16 | - |
Dec 22, 2023 | 27.50 | 27.50 | 27.48 | 27.48 | 27.48 | - |
Dec 21, 2023 | 27.23 | 27.87 | 27.23 | 27.87 | 27.87 | 100 |
Dec 20, 2023 | 27.58 | 27.82 | 27.58 | 27.82 | 27.82 | - |
Dec 19, 2023 | 27.14 | 27.35 | 27.12 | 27.33 | 27.33 | - |
Dec 18, 2023 | 27.53 | 27.56 | 27.21 | 27.56 | 27.56 | - |
Dec 15, 2023 | 27.50 | 28.14 | 27.50 | 27.78 | 27.78 | - |
Dec 14, 2023 | 27.32 | 27.39 | 27.32 | 27.34 | 27.34 | - |
Dec 13, 2023 | 27.31 | 27.46 | 27.03 | 27.46 | 27.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |