Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 46.60 | 47.60 | 46.10 | 46.15 | 46.15 | 202,050 |
May 08, 2024 | 47.00 | 47.95 | 45.30 | 46.60 | 46.60 | 1,201,000 |
May 07, 2024 | 45.95 | 47.50 | 45.05 | 46.70 | 46.70 | 1,850,000 |
May 06, 2024 | 41.00 | 44.55 | 41.00 | 43.65 | 43.65 | 2,058,000 |
May 03, 2024 | 41.00 | 42.30 | 40.35 | 40.50 | 40.50 | 237,000 |
May 02, 2024 | 42.00 | 43.85 | 38.90 | 41.00 | 41.00 | 376,000 |
Apr 30, 2024 | 41.00 | 41.75 | 40.85 | 41.75 | 41.75 | 62,000 |
Apr 29, 2024 | 40.40 | 41.45 | 40.40 | 41.45 | 41.45 | 89,000 |
Apr 26, 2024 | 41.30 | 41.30 | 39.95 | 40.05 | 40.05 | 72,000 |
Apr 25, 2024 | 39.15 | 39.80 | 39.00 | 39.80 | 39.80 | 87,000 |
Apr 24, 2024 | 39.75 | 39.75 | 38.80 | 39.15 | 39.15 | 52,000 |
Apr 23, 2024 | 37.75 | 39.30 | 37.75 | 38.60 | 38.60 | 140,000 |
Apr 22, 2024 | 38.00 | 38.25 | 37.65 | 37.75 | 37.75 | 72,000 |
Apr 19, 2024 | 38.00 | 38.00 | 37.40 | 37.95 | 37.95 | 31,000 |
Apr 18, 2024 | 37.50 | 38.00 | 36.75 | 38.00 | 38.00 | 58,000 |
Apr 17, 2024 | 38.50 | 38.50 | 36.90 | 37.85 | 37.85 | 40,000 |
Apr 16, 2024 | 41.00 | 41.00 | 37.55 | 38.50 | 38.50 | 191,000 |
Apr 15, 2024 | 38.55 | 39.30 | 37.65 | 38.25 | 38.25 | 217,000 |
Apr 12, 2024 | 35.50 | 38.95 | 35.45 | 38.70 | 38.70 | 566,000 |
Apr 11, 2024 | 32.50 | 35.45 | 32.50 | 35.45 | 35.45 | 656,000 |
Apr 10, 2024 | 29.65 | 32.55 | 28.60 | 32.25 | 32.25 | 296,000 |
Apr 09, 2024 | 27.80 | 29.70 | 27.75 | 29.70 | 29.70 | 91,000 |
Apr 08, 2024 | 27.70 | 27.85 | 27.50 | 27.85 | 27.85 | 8,000 |
Apr 03, 2024 | 27.80 | 27.90 | 27.55 | 27.85 | 27.85 | 36,000 |
Apr 02, 2024 | 27.80 | 27.80 | 27.70 | 27.80 | 27.80 | 15,000 |
Apr 01, 2024 | 27.75 | 28.10 | 27.60 | 28.10 | 28.10 | 23,000 |
Mar 29, 2024 | 27.85 | 27.85 | 27.75 | 27.80 | 27.80 | 6,000 |
Mar 28, 2024 | 28.50 | 28.50 | 28.25 | 28.25 | 28.25 | 5,000 |
Mar 27, 2024 | 28.85 | 28.85 | 27.70 | 27.70 | 27.70 | 39,000 |
Mar 26, 2024 | 28.10 | 28.10 | 27.80 | 28.10 | 28.10 | 6,000 |
Mar 25, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 22, 2024 | 28.95 | 28.95 | 28.00 | 28.00 | 28.00 | 63,000 |
Mar 21, 2024 | 27.90 | 30.65 | 27.90 | 29.00 | 29.00 | 302,000 |
Mar 20, 2024 | 27.60 | 27.90 | 27.55 | 27.90 | 27.90 | 127,000 |
Mar 19, 2024 | 27.70 | 28.00 | 27.50 | 28.00 | 28.00 | 106,000 |
Mar 18, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - |
Mar 15, 2024 | 27.65 | 28.00 | 27.40 | 28.00 | 28.00 | 50,000 |
Mar 14, 2024 | 28.05 | 28.05 | 27.55 | 28.00 | 28.00 | 46,000 |
Mar 13, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - |
Mar 12, 2024 | 28.15 | 28.20 | 27.50 | 28.20 | 28.20 | 90,000 |
Mar 11, 2024 | 28.60 | 28.60 | 27.55 | 28.25 | 28.25 | 65,000 |
Mar 08, 2024 | 28.40 | 28.40 | 27.30 | 28.20 | 28.20 | 86,000 |
Mar 07, 2024 | 28.30 | 28.75 | 27.80 | 28.20 | 28.20 | 44,000 |
Mar 06, 2024 | 28.75 | 28.75 | 27.95 | 28.25 | 28.25 | 41,000 |
Mar 05, 2024 | 28.15 | 28.75 | 27.80 | 28.25 | 28.25 | 78,000 |
Mar 04, 2024 | 27.55 | 28.60 | 27.50 | 28.15 | 28.15 | 114,000 |
Mar 01, 2024 | 28.70 | 28.70 | 27.75 | 27.75 | 27.75 | 49,000 |
Feb 29, 2024 | 29.65 | 29.65 | 28.50 | 28.70 | 28.70 | 42,000 |
Feb 27, 2024 | 29.95 | 30.70 | 29.15 | 29.65 | 29.65 | 103,000 |
Feb 26, 2024 | 28.20 | 29.75 | 27.30 | 29.75 | 29.75 | 153,000 |
Feb 23, 2024 | 28.35 | 28.35 | 28.05 | 28.25 | 28.25 | 38,000 |
Feb 22, 2024 | 28.75 | 28.75 | 28.30 | 28.35 | 28.35 | 28,000 |
Feb 21, 2024 | 28.15 | 28.85 | 28.15 | 28.25 | 28.25 | 60,000 |
Feb 20, 2024 | 28.15 | 29.00 | 28.00 | 28.25 | 28.25 | 101,000 |
Feb 19, 2024 | 28.55 | 29.20 | 28.00 | 28.15 | 28.15 | 114,000 |
Feb 16, 2024 | 29.85 | 29.85 | 28.95 | 29.40 | 29.40 | 43,000 |
Feb 15, 2024 | 31.90 | 32.50 | 30.50 | 30.50 | 30.50 | 33,000 |
Feb 05, 2024 | 32.75 | 32.75 | 31.30 | 31.90 | 31.90 | 54,000 |
Feb 02, 2024 | 32.95 | 32.95 | 30.65 | 31.20 | 31.20 | 36,000 |
Feb 01, 2024 | 32.85 | 32.85 | 31.80 | 32.00 | 32.00 | 26,000 |
Jan 31, 2024 | 31.85 | 33.00 | 31.80 | 31.85 | 31.85 | 30,000 |
Jan 30, 2024 | 32.40 | 32.45 | 32.00 | 32.00 | 32.00 | 27,000 |
Jan 29, 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.80 | 15,000 |
Jan 26, 2024 | 34.25 | 34.25 | 33.30 | 33.30 | 33.30 | 11,000 |
Jan 25, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1,000 |
Jan 24, 2024 | 33.55 | 34.20 | 33.00 | 34.20 | 34.20 | 103,000 |
Jan 23, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 2,000 |
Jan 22, 2024 | 35.05 | 35.05 | 33.15 | 33.90 | 33.90 | 81,000 |
Jan 19, 2024 | 34.35 | 34.35 | 34.00 | 34.05 | 34.05 | 20,000 |
Jan 18, 2024 | 34.25 | 35.45 | 34.25 | 35.45 | 35.45 | 53,000 |
Jan 17, 2024 | 34.40 | 35.35 | 34.40 | 35.00 | 35.00 | 61,000 |
Jan 16, 2024 | 34.50 | 34.50 | 33.35 | 34.40 | 34.40 | 6,000 |
Jan 15, 2024 | 34.50 | 34.85 | 33.65 | 34.50 | 34.50 | 67,000 |
Jan 12, 2024 | 33.30 | 34.85 | 33.30 | 34.50 | 34.50 | 25,000 |
Jan 11, 2024 | 34.40 | 34.50 | 33.15 | 34.50 | 34.50 | 53,000 |
Jan 10, 2024 | 33.00 | 33.50 | 32.70 | 32.70 | 32.70 | 15,000 |
Jan 09, 2024 | 33.85 | 33.85 | 33.00 | 33.30 | 33.30 | 26,000 |
Jan 08, 2024 | 33.00 | 34.00 | 33.00 | 33.60 | 33.60 | 15,000 |
Jan 05, 2024 | 34.40 | 34.40 | 34.00 | 34.35 | 34.35 | 29,000 |
Jan 04, 2024 | 34.50 | 34.50 | 34.00 | 34.45 | 34.45 | 25,000 |
Jan 03, 2024 | 34.45 | 34.45 | 34.20 | 34.30 | 34.30 | 23,000 |
Jan 02, 2024 | 35.00 | 35.00 | 34.00 | 34.30 | 34.30 | 47,000 |
Dec 29, 2023 | 35.00 | 35.50 | 34.65 | 35.10 | 35.10 | 35,000 |
Dec 28, 2023 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | 107,000 |
Dec 27, 2023 | 34.20 | 35.45 | 34.05 | 35.20 | 35.20 | 97,000 |
Dec 26, 2023 | 32.55 | 34.25 | 32.55 | 34.20 | 34.20 | 114,000 |
Dec 25, 2023 | 34.25 | 34.30 | 32.55 | 32.55 | 32.55 | 193,000 |
Dec 22, 2023 | 34.85 | 34.85 | 32.70 | 34.30 | 34.30 | 1,057,000 |
Dec 21, 2023 | 29.45 | 31.70 | 29.05 | 31.70 | 31.70 | 402,000 |
Dec 20, 2023 | 27.45 | 28.85 | 26.25 | 28.85 | 28.85 | 397,000 |
Dec 19, 2023 | 28.20 | 28.20 | 26.00 | 26.25 | 26.25 | 238,000 |
Dec 18, 2023 | 32.20 | 32.25 | 28.80 | 28.80 | 28.80 | 268,000 |
Dec 15, 2023 | 33.80 | 33.80 | 32.00 | 32.00 | 32.00 | 86,000 |
Dec 14, 2023 | 34.00 | 34.15 | 32.50 | 33.80 | 33.80 | 75,000 |
Dec 13, 2023 | 35.00 | 35.05 | 33.85 | 34.00 | 34.00 | 68,000 |
Dec 12, 2023 | 38.15 | 38.15 | 35.00 | 35.25 | 35.25 | 26,000 |
Dec 11, 2023 | 35.35 | 35.50 | 35.20 | 35.50 | 35.50 | 15,000 |
Dec 08, 2023 | 35.60 | 35.60 | 35.15 | 35.40 | 35.40 | 23,000 |
Dec 07, 2023 | 35.40 | 36.00 | 35.40 | 35.45 | 35.45 | 82,000 |
Dec 06, 2023 | 35.45 | 35.60 | 35.45 | 35.45 | 35.45 | 9,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |