Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 31.95 | 32.20 | 31.85 | 32.00 | 32.00 | 2,770 |
May 06, 2024 | 33.20 | 33.20 | 31.85 | 31.95 | 31.95 | 14,814 |
May 03, 2024 | 32.60 | 33.40 | 32.35 | 33.20 | 33.20 | 25,131 |
May 02, 2024 | 32.65 | 32.90 | 32.30 | 32.40 | 32.40 | 14,830 |
Apr 30, 2024 | 33.60 | 33.65 | 33.05 | 33.05 | 33.05 | 13,135 |
Apr 29, 2024 | 33.05 | 33.80 | 32.90 | 33.80 | 33.80 | 30,347 |
Apr 26, 2024 | 32.40 | 32.90 | 32.10 | 32.65 | 32.65 | 18,470 |
Apr 25, 2024 | 30.55 | 32.70 | 30.45 | 32.30 | 32.30 | 56,769 |
Apr 24, 2024 | 30.90 | 30.90 | 30.10 | 30.50 | 30.50 | 14,102 |
Apr 23, 2024 | 31.35 | 31.45 | 30.05 | 30.85 | 30.85 | 26,696 |
Apr 22, 2024 | 30.45 | 31.40 | 30.40 | 31.40 | 31.40 | 30,056 |
Apr 19, 2024 | 30.60 | 30.60 | 30.20 | 30.55 | 30.55 | 15,834 |
Apr 18, 2024 | 31.05 | 31.20 | 30.40 | 30.80 | 30.80 | 12,891 |
Apr 17, 2024 | 30.85 | 31.55 | 30.80 | 31.00 | 31.00 | 29,097 |
Apr 16, 2024 | 30.20 | 30.90 | 30.00 | 30.75 | 30.75 | 28,152 |
Apr 15, 2024 | 29.65 | 30.70 | 29.65 | 30.40 | 30.40 | 20,451 |
Apr 12, 2024 | 30.30 | 30.55 | 29.45 | 29.75 | 29.75 | 15,067 |
Apr 11, 2024 | 29.55 | 30.35 | 29.55 | 30.30 | 30.30 | 19,721 |
Apr 10, 2024 | 30.00 | 30.35 | 29.45 | 29.65 | 29.65 | 20,507 |
Apr 09, 2024 | 29.75 | 30.10 | 29.45 | 29.75 | 29.75 | 15,791 |
Apr 08, 2024 | 29.15 | 29.85 | 29.10 | 29.80 | 29.80 | 14,718 |
Apr 05, 2024 | 29.15 | 29.25 | 28.75 | 29.05 | 29.05 | 14,850 |
Apr 04, 2024 | 29.90 | 30.05 | 29.10 | 29.55 | 29.55 | 25,073 |
Apr 03, 2024 | 29.20 | 30.00 | 29.20 | 30.00 | 30.00 | 20,322 |
Apr 02, 2024 | 29.00 | 29.90 | 29.00 | 29.30 | 29.30 | 21,039 |
Mar 28, 2024 | 29.04 | 29.30 | 28.78 | 29.02 | 29.02 | 18,265 |
Mar 27, 2024 | 28.34 | 29.08 | 28.34 | 28.98 | 28.98 | 20,000 |
Mar 26, 2024 | 28.08 | 28.58 | 28.08 | 28.38 | 28.38 | 18,433 |
Mar 25, 2024 | 27.40 | 28.20 | 27.16 | 28.00 | 28.00 | 19,307 |
Mar 22, 2024 | 27.98 | 28.30 | 27.42 | 27.42 | 27.42 | 22,659 |
Mar 21, 2024 | 28.30 | 28.72 | 27.92 | 28.04 | 28.04 | 32,624 |
Mar 20, 2024 | 27.74 | 28.06 | 27.36 | 27.78 | 27.78 | 23,412 |
Mar 19, 2024 | 28.00 | 28.46 | 27.94 | 28.00 | 28.00 | 26,203 |
Mar 18, 2024 | 28.00 | 28.40 | 27.38 | 27.96 | 27.96 | 36,131 |
Mar 15, 2024 | 28.10 | 28.54 | 28.00 | 28.00 | 28.00 | 34,307 |
Mar 14, 2024 | 28.10 | 28.80 | 28.10 | 28.30 | 28.30 | 27,617 |
Mar 13, 2024 | 28.44 | 28.72 | 27.96 | 28.00 | 28.00 | 25,282 |
Mar 12, 2024 | 27.60 | 28.52 | 27.48 | 28.42 | 28.42 | 32,936 |
Mar 11, 2024 | 27.50 | 27.84 | 27.24 | 27.44 | 27.44 | 33,742 |
Mar 08, 2024 | 28.26 | 28.30 | 27.66 | 27.66 | 27.66 | 28,790 |
Mar 07, 2024 | 27.92 | 29.10 | 27.86 | 28.78 | 28.78 | 35,369 |
Mar 06, 2024 | 27.14 | 28.40 | 27.14 | 27.92 | 27.92 | 26,408 |
Mar 05, 2024 | 27.32 | 27.38 | 26.66 | 27.14 | 27.14 | 26,698 |
Mar 04, 2024 | 27.66 | 27.88 | 27.42 | 27.42 | 27.42 | 16,818 |
Mar 01, 2024 | 27.42 | 27.70 | 27.28 | 27.56 | 27.56 | 22,120 |
Feb 29, 2024 | 26.96 | 27.60 | 26.74 | 27.46 | 27.46 | 32,432 |
Feb 28, 2024 | 27.54 | 27.58 | 26.30 | 27.10 | 27.10 | 48,613 |
Feb 27, 2024 | 27.00 | 27.90 | 26.82 | 27.72 | 27.72 | 42,925 |
Feb 26, 2024 | 26.42 | 27.26 | 26.26 | 27.12 | 27.12 | 51,951 |
Feb 23, 2024 | 24.50 | 27.08 | 23.60 | 26.50 | 26.50 | 94,374 |
Feb 22, 2024 | 24.22 | 24.58 | 23.82 | 24.58 | 24.58 | 29,182 |
Feb 21, 2024 | 23.72 | 24.24 | 23.54 | 24.00 | 24.00 | 19,529 |
Feb 20, 2024 | 24.14 | 24.16 | 23.38 | 23.70 | 23.70 | 19,835 |
Feb 19, 2024 | 23.44 | 24.84 | 23.40 | 24.20 | 24.20 | 70,850 |
Feb 16, 2024 | 23.74 | 23.94 | 23.42 | 23.42 | 23.42 | 20,770 |
Feb 15, 2024 | 23.76 | 23.76 | 23.40 | 23.66 | 23.66 | 21,044 |
Feb 14, 2024 | 23.56 | 23.80 | 23.36 | 23.66 | 23.66 | 13,662 |
Feb 13, 2024 | 24.06 | 24.10 | 23.40 | 23.60 | 23.60 | 20,221 |
Feb 12, 2024 | 23.26 | 23.78 | 23.24 | 23.72 | 23.72 | 29,608 |
Feb 09, 2024 | 24.02 | 24.20 | 23.10 | 23.24 | 23.24 | 31,234 |
Feb 08, 2024 | 23.84 | 24.38 | 23.84 | 23.98 | 23.98 | 21,902 |
Feb 07, 2024 | 24.26 | 24.42 | 23.78 | 23.78 | 23.78 | 17,318 |
Feb 06, 2024 | 23.76 | 24.36 | 23.64 | 24.36 | 24.36 | 18,072 |
Feb 05, 2024 | 24.10 | 24.16 | 23.68 | 23.70 | 23.70 | 20,635 |
Feb 02, 2024 | 24.38 | 24.62 | 23.94 | 24.06 | 24.06 | 24,073 |
Feb 01, 2024 | 24.70 | 24.78 | 24.16 | 24.30 | 24.30 | 21,921 |
Jan 31, 2024 | 24.90 | 24.94 | 24.44 | 24.80 | 24.80 | 23,394 |
Jan 30, 2024 | 24.70 | 25.10 | 24.38 | 24.74 | 24.74 | 18,894 |
Jan 29, 2024 | 25.36 | 25.36 | 24.52 | 24.62 | 24.62 | 18,578 |
Jan 26, 2024 | 25.84 | 26.10 | 25.28 | 25.36 | 25.36 | 38,505 |
Jan 25, 2024 | 24.40 | 25.72 | 24.40 | 25.66 | 25.66 | 30,665 |
Jan 24, 2024 | 23.60 | 24.42 | 23.60 | 24.42 | 24.42 | 34,198 |
Jan 23, 2024 | 23.90 | 24.30 | 23.38 | 23.38 | 23.38 | 37,801 |
Jan 22, 2024 | 25.50 | 25.84 | 23.90 | 23.94 | 23.94 | 50,494 |
Jan 19, 2024 | 26.68 | 26.78 | 25.54 | 25.54 | 25.54 | 24,728 |
Jan 18, 2024 | 26.30 | 26.72 | 26.30 | 26.52 | 26.52 | 12,281 |
Jan 17, 2024 | 25.64 | 26.30 | 25.64 | 26.28 | 26.28 | 16,029 |
Jan 16, 2024 | 26.40 | 26.50 | 25.90 | 25.96 | 25.96 | 25,416 |
Jan 15, 2024 | 26.12 | 26.46 | 26.02 | 26.40 | 26.40 | 37,198 |
Jan 12, 2024 | 26.86 | 27.34 | 26.84 | 27.06 | 27.06 | 20,917 |
Jan 11, 2024 | 27.40 | 27.48 | 26.46 | 26.46 | 26.46 | 19,286 |
Jan 10, 2024 | 28.00 | 28.02 | 27.32 | 27.32 | 27.32 | 24,792 |
Jan 09, 2024 | 27.90 | 28.18 | 27.76 | 27.88 | 27.88 | 43,295 |
Jan 08, 2024 | 27.50 | 28.04 | 27.10 | 27.94 | 27.94 | 32,947 |
Jan 05, 2024 | 27.16 | 27.58 | 26.78 | 27.58 | 27.58 | 32,623 |
Jan 04, 2024 | 26.60 | 27.14 | 26.42 | 27.10 | 27.10 | 21,893 |
Jan 03, 2024 | 27.50 | 27.68 | 26.70 | 26.82 | 26.82 | 35,442 |
Jan 02, 2024 | 27.40 | 27.90 | 27.06 | 27.32 | 27.32 | 29,543 |
Dec 29, 2023 | 27.00 | 27.68 | 27.00 | 27.50 | 27.50 | 15,708 |
Dec 28, 2023 | 27.28 | 27.62 | 27.18 | 27.18 | 27.18 | 15,241 |
Dec 27, 2023 | 26.50 | 27.30 | 26.50 | 27.12 | 27.12 | 21,967 |
Dec 22, 2023 | 26.42 | 26.62 | 26.26 | 26.50 | 26.50 | 22,988 |
Dec 21, 2023 | 26.40 | 26.50 | 26.00 | 26.36 | 26.36 | 17,556 |
Dec 20, 2023 | 26.00 | 27.06 | 25.96 | 26.58 | 26.58 | 34,100 |
Dec 19, 2023 | 26.16 | 26.38 | 25.44 | 25.96 | 25.96 | 38,877 |
Dec 18, 2023 | 27.32 | 27.32 | 26.04 | 26.04 | 26.04 | 41,621 |
Dec 15, 2023 | 27.30 | 28.08 | 27.22 | 27.32 | 27.32 | 64,273 |
Dec 14, 2023 | 26.50 | 27.66 | 26.10 | 27.16 | 27.16 | 62,626 |
Dec 13, 2023 | 26.56 | 26.80 | 26.20 | 26.20 | 26.20 | 26,554 |
Dec 12, 2023 | 26.60 | 26.90 | 26.48 | 26.48 | 26.48 | 20,424 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |