Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 30.72 | 31.35 | 30.50 | 31.28 | 31.28 | 4,159 |
May 02, 2024 | 30.09 | 31.04 | 29.50 | 30.90 | 30.90 | 2,955 |
Apr 30, 2024 | 32.66 | 32.66 | 30.57 | 30.92 | 30.92 | 1,746 |
Apr 29, 2024 | 32.74 | 32.82 | 32.55 | 32.67 | 32.67 | 306 |
Apr 26, 2024 | 32.20 | 32.35 | 32.20 | 32.07 | 32.07 | 2,080 |
Apr 25, 2024 | 32.45 | 32.45 | 31.75 | 32.24 | 32.24 | 503 |
Apr 24, 2024 | 33.55 | 33.57 | 33.03 | 32.93 | 32.93 | 603 |
Apr 23, 2024 | 32.91 | 33.02 | 32.72 | 33.36 | 33.36 | 403 |
Apr 22, 2024 | 33.27 | 33.46 | 32.99 | 32.90 | 32.90 | 1,961 |
Apr 19, 2024 | 32.29 | 32.29 | 31.69 | 31.94 | 31.94 | 4,962 |
Apr 18, 2024 | 30.74 | 31.68 | 30.50 | 31.64 | 31.64 | 999 |
Apr 17, 2024 | 32.00 | 32.00 | 30.48 | 30.57 | 30.57 | 902 |
Apr 16, 2024 | 32.18 | 32.25 | 31.41 | 31.60 | 31.60 | 861 |
Apr 15, 2024 | 33.55 | 33.80 | 32.34 | 32.68 | 32.68 | 8,839 |
Apr 12, 2024 | 36.60 | 36.60 | 35.77 | 35.81 | 35.81 | 41 |
Apr 11, 2024 | 36.81 | 37.00 | 36.44 | 36.01 | 36.01 | 1,238 |
Apr 10, 2024 | 35.89 | 36.00 | 35.32 | 35.71 | 35.71 | 586 |
Apr 09, 2024 | 37.18 | 37.18 | 35.52 | 35.63 | 35.63 | 834 |
Apr 08, 2024 | 34.99 | 37.15 | 34.99 | 36.87 | 36.87 | 2,733 |
Apr 05, 2024 | 33.50 | 33.80 | 33.15 | 33.71 | 33.71 | 497 |
Apr 04, 2024 | 33.70 | 34.34 | 33.70 | 34.34 | 34.34 | 983 |
Apr 03, 2024 | 33.94 | 34.29 | 33.83 | 34.03 | 34.03 | 456 |
Apr 02, 2024 | 34.92 | 34.92 | 33.50 | 33.75 | 33.75 | 1,038 |
Mar 28, 2024 | 36.58 | 36.80 | 36.53 | 36.45 | 36.45 | 613 |
Mar 27, 2024 | 36.50 | 37.20 | 36.00 | 35.79 | 35.79 | 3,781 |
Mar 26, 2024 | 37.22 | 37.25 | 36.44 | 36.33 | 36.33 | 1,440 |
Mar 25, 2024 | 35.35 | 36.56 | 35.07 | 36.46 | 36.46 | 2,117 |
Mar 22, 2024 | 35.76 | 35.88 | 33.57 | 33.91 | 33.91 | 4,061 |
Mar 21, 2024 | 35.58 | 36.33 | 35.49 | 35.80 | 35.80 | 8,178 |
Mar 20, 2024 | 32.64 | 34.39 | 32.64 | 32.64 | 32.64 | 2,382 |
Mar 19, 2024 | 33.91 | 33.91 | 32.70 | 33.48 | 33.48 | 9,888 |
Mar 18, 2024 | 36.53 | 36.53 | 35.43 | 36.01 | 36.01 | 5,789 |
Mar 15, 2024 | 38.11 | 38.11 | 36.69 | 37.32 | 37.32 | 13,761 |
Mar 14, 2024 | 40.06 | 40.26 | 38.72 | 38.91 | 38.91 | 1,583 |
Mar 13, 2024 | 40.75 | 41.18 | 39.84 | 40.14 | 40.14 | 3,042 |
Mar 12, 2024 | 40.72 | 40.75 | 39.56 | 39.64 | 39.64 | 3,053 |
Mar 11, 2024 | 40.47 | 41.08 | 40.29 | 40.64 | 40.64 | 5,558 |
Mar 08, 2024 | 39.54 | 40.30 | 38.71 | 39.03 | 39.03 | 6,803 |
Mar 07, 2024 | 38.62 | 38.98 | 38.34 | 38.70 | 38.70 | 2,697 |
Mar 06, 2024 | 38.42 | 39.55 | 38.00 | 38.54 | 38.54 | 15,444 |
Mar 05, 2024 | 37.47 | 38.80 | 37.47 | 37.87 | 37.87 | 29,328 |
Mar 04, 2024 | 35.54 | 36.36 | 35.54 | 36.07 | 36.07 | 1,838 |
Mar 01, 2024 | 34.46 | 35.19 | 34.38 | 34.67 | 34.67 | 6,242 |
Feb 29, 2024 | 35.44 | 35.70 | 35.11 | 35.13 | 35.13 | 5,733 |
Feb 28, 2024 | 33.90 | 34.30 | 33.60 | 34.47 | 34.47 | 2,920 |
Feb 27, 2024 | 32.86 | 33.40 | 32.72 | 33.03 | 33.03 | 8,872 |
Feb 26, 2024 | 31.52 | 32.20 | 31.03 | 32.21 | 32.21 | 10,186 |
Feb 23, 2024 | 29.98 | 30.00 | 29.73 | 29.83 | 29.83 | 410 |
Feb 22, 2024 | 30.49 | 30.77 | 29.93 | 30.31 | 30.31 | 588 |
Feb 21, 2024 | 30.01 | 30.06 | 29.50 | 29.55 | 29.55 | 16,277 |
Feb 20, 2024 | 29.98 | 30.65 | 29.55 | 29.93 | 29.93 | 17,602 |
Feb 19, 2024 | 29.99 | 30.00 | 29.64 | 29.93 | 29.93 | 5,770 |
Feb 16, 2024 | 29.03 | 29.27 | 28.37 | 28.69 | 28.69 | 20,702 |
Feb 15, 2024 | 28.54 | 29.30 | 28.54 | 29.11 | 29.11 | 2,278 |
Feb 14, 2024 | 27.37 | 28.50 | 27.37 | 28.27 | 28.27 | 22,032 |
Feb 13, 2024 | 27.15 | 27.50 | 26.92 | 27.17 | 27.17 | 3,802 |
Feb 12, 2024 | 25.60 | 26.22 | 25.34 | 26.15 | 26.15 | 918 |
Feb 09, 2024 | 25.22 | 25.89 | 25.22 | 25.48 | 25.48 | 2,394 |
Feb 08, 2024 | 24.78 | 25.24 | 24.78 | 25.05 | 25.05 | 1,466 |
Feb 07, 2024 | 24.24 | 24.30 | 24.18 | 24.37 | 24.37 | 294 |
Feb 06, 2024 | 23.86 | 24.21 | 23.86 | 24.23 | 24.23 | 560 |
Feb 05, 2024 | 23.69 | 23.93 | 23.60 | 23.59 | 23.59 | 913 |
Feb 02, 2024 | 23.45 | 23.73 | 23.43 | 23.59 | 23.59 | 1,796 |
Feb 01, 2024 | 23.23 | 23.44 | 23.20 | 23.23 | 23.23 | 1,447 |
Jan 31, 2024 | 23.92 | 23.92 | 23.31 | 23.76 | 23.76 | 783 |
Jan 30, 2024 | 23.52 | 23.89 | 23.44 | 24.02 | 24.02 | 1,958 |
Jan 29, 2024 | 23.04 | 23.04 | 22.94 | 23.33 | 23.33 | 392 |
Jan 26, 2024 | 22.49 | 23.07 | 22.49 | 23.12 | 23.12 | 4,062 |
Jan 25, 2024 | 22.56 | 22.57 | 22.30 | 22.33 | 22.33 | 5,782 |
Jan 24, 2024 | 22.71 | 22.82 | 22.57 | 22.59 | 22.59 | 1,963 |
Jan 23, 2024 | 23.55 | 23.55 | 22.30 | 22.39 | 22.39 | 2,446 |
Jan 22, 2024 | 24.54 | 24.54 | 23.81 | 23.93 | 23.93 | 6,102 |
Jan 19, 2024 | 25.05 | 25.29 | 24.80 | 24.75 | 24.75 | 1,174 |
Jan 18, 2024 | 25.75 | 25.76 | 25.50 | 25.52 | 25.52 | 952 |
Jan 17, 2024 | 25.93 | 25.98 | 25.76 | 25.81 | 25.81 | 1,786 |
Jan 16, 2024 | 25.59 | 25.94 | 25.50 | 25.90 | 25.90 | 778 |
Jan 15, 2024 | 25.53 | 25.70 | 25.38 | 25.36 | 25.36 | 14,552 |
Jan 12, 2024 | 26.17 | 27.30 | 26.16 | 26.97 | 26.97 | 12,301 |
Jan 11, 2024 | 26.11 | 27.02 | 25.88 | 26.05 | 26.05 | 31,730 |
Jan 10, 2024 | 24.08 | 24.79 | 23.84 | 24.56 | 24.56 | 5,512 |
Jan 09, 2024 | 23.28 | 23.32 | 22.62 | 22.77 | 22.77 | 3,834 |
Jan 08, 2024 | 22.49 | 22.91 | 22.49 | 22.86 | 22.86 | 1,080 |
Jan 05, 2024 | 22.83 | 22.94 | 22.35 | 22.41 | 22.41 | 1,915 |
Jan 04, 2024 | 22.50 | 22.94 | 22.33 | 22.84 | 22.84 | 491 |
Jan 03, 2024 | 23.86 | 24.06 | 21.72 | 22.66 | 22.66 | 1,919 |
Jan 02, 2024 | 24.02 | 24.43 | 23.87 | 23.84 | 23.84 | 3,010 |
Dec 29, 2023 | 23.40 | 23.80 | 23.40 | 23.15 | 23.15 | 1,915 |
Dec 28, 2023 | 23.72 | 23.94 | 23.63 | 23.59 | 23.59 | 6,536 |
Dec 27, 2023 | 22.31 | 23.60 | 22.31 | 23.60 | 23.60 | 2,861 |
Dec 22, 2023 | 22.95 | 23.47 | 22.95 | 23.42 | 23.42 | 4,165 |
Dec 21, 2023 | 22.35 | 22.66 | 22.35 | 22.44 | 22.44 | 1,084 |
Dec 20, 2023 | 22.33 | 22.67 | 22.28 | 22.58 | 22.58 | 759 |
Dec 19, 2023 | 22.68 | 22.68 | 22.01 | 22.07 | 22.07 | 4,872 |
Dec 18, 2023 | 22.00 | 22.00 | 21.50 | 21.81 | 21.81 | 2,894 |
Dec 15, 2023 | 22.86 | 23.00 | 22.86 | 22.69 | 22.69 | 439 |
Dec 14, 2023 | 23.17 | 23.19 | 22.97 | 22.88 | 22.88 | 1,342 |
Dec 13, 2023 | 22.30 | 22.76 | 22.28 | 22.68 | 22.68 | 302 |
Dec 12, 2023 | 22.83 | 22.90 | 22.80 | 22.44 | 22.44 | 78 |
Dec 11, 2023 | 23.03 | 23.05 | 22.48 | 22.64 | 22.64 | 2,114 |
Dec 08, 2023 | 24.14 | 24.31 | 24.14 | 24.21 | 24.21 | 3,677 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |