Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 42.00 | 42.00 | 35.46 | 35.99 | 35.99 | 46,859 |
May 08, 2024 | 39.99 | 41.49 | 39.00 | 39.39 | 39.39 | 1,019 |
May 07, 2024 | 44.75 | 44.75 | 39.00 | 39.99 | 39.99 | 11,840 |
May 06, 2024 | 39.20 | 41.99 | 39.20 | 40.90 | 40.90 | 613 |
May 03, 2024 | 45.00 | 45.00 | 39.71 | 40.00 | 40.00 | 4,189 |
May 02, 2024 | 42.00 | 42.99 | 40.05 | 41.27 | 41.27 | 1,157 |
Apr 30, 2024 | 43.97 | 43.97 | 42.00 | 42.73 | 42.73 | 715 |
Apr 29, 2024 | 41.05 | 45.36 | 41.05 | 41.47 | 41.47 | 1,986 |
Apr 26, 2024 | 44.89 | 44.89 | 41.05 | 41.26 | 41.26 | 2,050 |
Apr 25, 2024 | 43.86 | 47.25 | 41.30 | 41.81 | 41.81 | 5,018 |
Apr 24, 2024 | 46.50 | 46.50 | 40.33 | 43.00 | 43.00 | 754 |
Apr 23, 2024 | 45.77 | 45.77 | 43.70 | 43.70 | 43.70 | 1,536 |
Apr 22, 2024 | 46.00 | 46.00 | 40.18 | 44.87 | 44.87 | 1,572 |
Apr 19, 2024 | 43.00 | 43.00 | 41.93 | 42.95 | 42.95 | 806 |
Apr 18, 2024 | 41.97 | 43.00 | 39.40 | 42.99 | 42.99 | 13,064 |
Apr 16, 2024 | 40.09 | 42.00 | 37.34 | 40.75 | 40.75 | 2,368 |
Apr 15, 2024 | 41.54 | 42.00 | 40.50 | 40.91 | 40.91 | 3,133 |
Apr 12, 2024 | 40.00 | 41.00 | 35.71 | 40.73 | 40.73 | 3,004 |
Apr 10, 2024 | 38.00 | 40.00 | 38.00 | 38.40 | 38.40 | 1,494 |
Apr 09, 2024 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | 1,774 |
Apr 08, 2024 | 38.93 | 40.06 | 38.03 | 38.03 | 38.03 | 4,421 |
Apr 05, 2024 | 39.62 | 39.62 | 37.00 | 37.80 | 37.80 | 1,286 |
Apr 04, 2024 | 37.28 | 38.00 | 36.50 | 37.90 | 37.90 | 2,166 |
Apr 03, 2024 | 36.20 | 36.21 | 36.00 | 36.20 | 36.20 | 1,037 |
Apr 02, 2024 | 34.18 | 34.83 | 34.18 | 34.49 | 34.49 | 3,361 |
Apr 01, 2024 | 33.60 | 35.28 | 32.60 | 33.18 | 33.18 | 2,678 |
Mar 28, 2024 | 30.57 | 33.60 | 30.56 | 33.60 | 33.60 | 1,511 |
Mar 27, 2024 | 32.28 | 34.00 | 31.57 | 32.07 | 32.07 | 5,282 |
Mar 26, 2024 | 34.50 | 35.83 | 33.10 | 33.23 | 33.23 | 1,552 |
Mar 22, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
Mar 21, 2024 | 35.85 | 35.85 | 34.56 | 34.57 | 34.57 | 256 |
Mar 20, 2024 | 36.50 | 36.50 | 35.10 | 35.15 | 35.15 | 1,148 |
Mar 19, 2024 | 37.39 | 37.39 | 36.00 | 36.50 | 36.50 | 111 |
Mar 18, 2024 | 35.39 | 36.39 | 35.39 | 35.89 | 35.89 | 2 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 33.32 | 34.99 | 33.32 | 34.81 | 34.81 | 794 |
Mar 13, 2024 | 33.72 | 34.99 | 33.72 | 34.00 | 34.00 | 1,436 |
Mar 12, 2024 | 35.01 | 37.76 | 34.65 | 35.14 | 35.14 | 1,738 |
Mar 11, 2024 | 38.79 | 38.79 | 36.39 | 36.43 | 36.43 | 5,779 |
Mar 07, 2024 | 38.70 | 38.70 | 36.11 | 38.30 | 38.30 | 651 |
Mar 06, 2024 | 37.80 | 38.50 | 36.99 | 37.94 | 37.94 | 1,412 |
Mar 05, 2024 | 37.29 | 37.29 | 36.98 | 36.98 | 36.98 | 126 |
Mar 04, 2024 | 37.99 | 37.99 | 35.60 | 35.99 | 35.99 | 3,613 |
Mar 01, 2024 | 36.98 | 37.00 | 34.22 | 36.20 | 36.20 | 2,072 |
Feb 29, 2024 | 34.75 | 37.50 | 34.20 | 35.61 | 35.61 | 4,008 |
Feb 28, 2024 | 36.20 | 38.49 | 35.65 | 36.00 | 36.00 | 4,144 |
Feb 27, 2024 | 38.70 | 38.70 | 37.50 | 37.51 | 37.51 | 95 |
Feb 26, 2024 | 38.00 | 38.68 | 37.65 | 37.92 | 37.92 | 347 |
Feb 23, 2024 | 39.39 | 39.39 | 37.51 | 37.92 | 37.92 | 1,600 |
Feb 22, 2024 | 39.95 | 39.95 | 38.10 | 39.03 | 39.03 | 4,912 |
Feb 21, 2024 | 40.88 | 41.50 | 38.08 | 39.95 | 39.95 | 10,870 |
Feb 20, 2024 | 37.35 | 40.65 | 37.10 | 40.08 | 40.08 | 2,460 |
Feb 19, 2024 | 38.30 | 40.50 | 37.00 | 38.72 | 38.72 | 3,977 |
Feb 16, 2024 | 40.90 | 40.90 | 38.20 | 38.76 | 38.76 | 1,823 |
Feb 15, 2024 | 40.10 | 40.10 | 37.65 | 39.99 | 39.99 | 3,519 |
Feb 14, 2024 | 38.40 | 39.90 | 38.40 | 39.29 | 39.29 | 2,135 |
Feb 13, 2024 | 42.00 | 42.00 | 38.11 | 38.11 | 38.11 | 5,766 |
Feb 12, 2024 | 41.40 | 41.40 | 37.77 | 40.11 | 40.11 | 2,330 |
Feb 09, 2024 | 41.99 | 42.00 | 39.00 | 39.58 | 39.58 | 2,013 |
Feb 08, 2024 | 42.99 | 42.99 | 39.60 | 40.33 | 40.33 | 3,586 |
Feb 07, 2024 | 40.25 | 42.20 | 38.40 | 41.68 | 41.68 | 2,278 |
Feb 06, 2024 | 38.35 | 40.40 | 37.05 | 40.24 | 40.24 | 1,802 |
Feb 05, 2024 | 40.13 | 41.00 | 38.25 | 38.50 | 38.50 | 2,990 |
Feb 02, 2024 | 38.02 | 40.79 | 38.02 | 39.34 | 39.34 | 7,987 |
Feb 01, 2024 | 38.51 | 42.20 | 38.51 | 39.17 | 39.17 | 2,351 |
Jan 31, 2024 | 37.30 | 40.46 | 37.30 | 40.37 | 40.37 | 7,309 |
Jan 30, 2024 | 39.90 | 39.90 | 38.00 | 38.54 | 38.54 | 2,686 |
Jan 29, 2024 | 39.39 | 39.39 | 36.25 | 38.67 | 38.67 | 1,351 |
Jan 25, 2024 | 37.51 | 39.80 | 37.20 | 37.72 | 37.72 | 2,444 |
Jan 24, 2024 | 39.00 | 39.00 | 38.99 | 38.99 | 38.99 | 592 |
Jan 23, 2024 | 39.98 | 40.89 | 37.51 | 39.00 | 39.00 | 6,859 |
Jan 19, 2024 | 37.81 | 38.66 | 35.71 | 38.66 | 38.66 | 2,256 |
Jan 18, 2024 | 36.23 | 38.10 | 36.20 | 37.07 | 37.07 | 2,415 |
Jan 17, 2024 | 38.02 | 40.70 | 37.78 | 38.06 | 38.06 | 6,110 |
Jan 16, 2024 | 41.50 | 41.50 | 39.71 | 39.76 | 39.76 | 3,981 |
Jan 15, 2024 | 40.50 | 42.50 | 40.00 | 41.80 | 41.80 | 7,354 |
Jan 12, 2024 | 41.56 | 41.56 | 40.49 | 40.49 | 40.49 | 14,561 |
Jan 11, 2024 | 44.60 | 44.60 | 42.57 | 42.62 | 42.62 | 10,058 |
Jan 10, 2024 | 46.40 | 46.40 | 44.55 | 44.81 | 44.81 | 624 |
Jan 09, 2024 | 47.60 | 47.75 | 43.32 | 46.89 | 46.89 | 2,820 |
Jan 08, 2024 | 45.00 | 47.09 | 44.75 | 45.48 | 45.48 | 17,573 |
Jan 05, 2024 | 42.23 | 46.58 | 42.23 | 44.85 | 44.85 | 23,280 |
Jan 04, 2024 | 41.65 | 44.49 | 40.40 | 44.45 | 44.45 | 10,308 |
Jan 03, 2024 | 40.95 | 43.90 | 40.95 | 42.49 | 42.49 | 2,436 |
Jan 02, 2024 | 42.52 | 42.52 | 39.10 | 42.39 | 42.39 | 1,478 |
Jan 01, 2024 | 44.08 | 44.08 | 40.51 | 40.51 | 40.51 | 2,359 |
Dec 29, 2023 | 43.00 | 43.00 | 39.30 | 41.99 | 41.99 | 613 |
Dec 28, 2023 | 43.28 | 43.28 | 41.00 | 41.05 | 41.05 | 3,761 |
Dec 27, 2023 | 43.58 | 43.58 | 41.21 | 41.22 | 41.22 | 1,294 |
Dec 26, 2023 | 43.80 | 43.80 | 40.81 | 42.73 | 42.73 | 565,691 |
Dec 22, 2023 | 43.00 | 43.00 | 40.50 | 41.74 | 41.74 | 3,249 |
Dec 21, 2023 | 38.65 | 42.69 | 38.63 | 42.50 | 42.50 | 11,493 |
Dec 20, 2023 | 44.90 | 44.94 | 40.66 | 40.66 | 40.66 | 8,182 |
Dec 19, 2023 | 42.85 | 42.97 | 39.15 | 42.80 | 42.80 | 12,784 |
Dec 18, 2023 | 37.10 | 40.93 | 37.10 | 40.93 | 40.93 | 11,530 |
Dec 15, 2023 | 38.99 | 38.99 | 35.29 | 38.99 | 38.99 | 4,564 |
Dec 14, 2023 | 36.00 | 37.14 | 35.42 | 37.14 | 37.14 | 3,743 |
Dec 13, 2023 | 38.00 | 38.58 | 35.00 | 35.38 | 35.38 | 48,280 |
Dec 12, 2023 | 36.40 | 36.75 | 33.00 | 36.75 | 36.75 | 19,313 |
Dec 11, 2023 | 33.20 | 33.41 | 28.26 | 33.41 | 33.41 | 21,497 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |