Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 38.52 | 39.00 | 35.51 | 37.11 | 37.11 | 4,585 |
May 02, 2024 | 39.25 | 39.60 | 37.50 | 38.10 | 38.10 | 6,200 |
May 01, 2024 | 36.20 | 39.50 | 31.56 | 36.20 | 36.20 | 13,400 |
Apr 30, 2024 | 36.00 | 38.45 | 35.50 | 36.20 | 36.20 | 5,800 |
Apr 29, 2024 | 37.05 | 39.00 | 36.05 | 36.30 | 36.30 | 8,000 |
Apr 26, 2024 | 41.15 | 41.15 | 35.85 | 39.00 | 39.00 | 4,000 |
Apr 25, 2024 | 40.50 | 41.50 | 38.70 | 41.01 | 41.01 | 4,600 |
Apr 24, 2024 | 46.50 | 46.50 | 40.00 | 40.75 | 40.75 | 7,300 |
Apr 23, 2024 | 47.03 | 49.49 | 47.03 | 49.49 | 49.49 | 900 |
Apr 22, 2024 | 50.21 | 50.25 | 45.54 | 47.01 | 47.01 | 6,200 |
Apr 19, 2024 | 48.55 | 50.50 | 46.04 | 48.00 | 48.00 | 3,900 |
Apr 18, 2024 | 44.51 | 50.00 | 44.51 | 47.50 | 47.50 | 5,800 |
Apr 17, 2024 | 40.55 | 50.40 | 40.55 | 44.00 | 44.00 | 9,800 |
Apr 16, 2024 | 43.44 | 43.44 | 40.11 | 40.52 | 40.52 | 5,300 |
Apr 15, 2024 | 48.95 | 49.53 | 43.44 | 44.00 | 44.00 | 4,700 |
Apr 12, 2024 | 52.51 | 52.51 | 39.01 | 46.00 | 46.00 | 19,400 |
Apr 11, 2024 | 58.10 | 58.10 | 50.52 | 53.53 | 53.53 | 7,800 |
Apr 10, 2024 | 57.21 | 58.07 | 57.21 | 58.07 | 58.07 | 1,100 |
Apr 09, 2024 | 59.00 | 63.70 | 57.21 | 57.21 | 57.21 | 5,500 |
Apr 08, 2024 | 58.01 | 61.98 | 57.27 | 57.27 | 57.27 | 5,300 |
Apr 05, 2024 | 63.44 | 63.44 | 58.51 | 59.46 | 59.46 | 3,900 |
Apr 04, 2024 | 61.00 | 64.99 | 61.00 | 63.44 | 63.44 | 7,100 |
Apr 03, 2024 | 57.46 | 68.70 | 57.38 | 60.50 | 60.50 | 12,000 |
Apr 02, 2024 | 58.55 | 59.50 | 55.50 | 58.00 | 58.00 | 13,600 |
Apr 01, 2024 | 64.00 | 68.74 | 58.50 | 60.00 | 60.00 | 8,300 |
Mar 28, 2024 | 58.36 | 65.25 | 58.36 | 65.25 | 65.25 | 9,600 |
Mar 27, 2024 | 59.00 | 61.99 | 57.00 | 60.75 | 60.75 | 12,600 |
Mar 26, 2024 | 61.00 | 62.47 | 53.05 | 60.25 | 60.25 | 15,700 |
Mar 25, 2024 | 56.40 | 61.23 | 56.40 | 60.49 | 60.49 | 15,300 |
Mar 22, 2024 | 55.97 | 56.00 | 54.00 | 54.50 | 54.50 | 3,800 |
Mar 21, 2024 | 55.00 | 58.99 | 53.00 | 56.95 | 56.95 | 6,300 |
Mar 20, 2024 | 48.20 | 55.25 | 46.55 | 54.00 | 54.00 | 9,300 |
Mar 19, 2024 | 45.80 | 48.00 | 40.50 | 46.00 | 46.00 | 13,900 |
Mar 18, 2024 | 48.01 | 51.98 | 45.25 | 46.11 | 46.11 | 12,300 |
Mar 15, 2024 | 46.00 | 56.50 | 43.31 | 56.50 | 56.50 | 15,700 |
Mar 14, 2024 | 50.50 | 50.99 | 45.55 | 46.90 | 46.90 | 15,500 |
Mar 13, 2024 | 47.01 | 54.89 | 47.01 | 52.25 | 52.25 | 16,700 |
Mar 12, 2024 | 59.30 | 59.30 | 40.52 | 47.01 | 47.01 | 37,800 |
Mar 11, 2024 | 50.76 | 64.00 | 49.52 | 63.64 | 63.64 | 29,600 |
Mar 08, 2024 | 50.00 | 58.80 | 49.50 | 49.50 | 49.50 | 26,300 |
Mar 07, 2024 | 44.00 | 51.96 | 44.00 | 47.52 | 47.52 | 25,200 |
Mar 06, 2024 | 35.00 | 46.00 | 35.00 | 43.91 | 43.91 | 41,000 |
Mar 05, 2024 | 34.01 | 37.90 | 34.01 | 34.48 | 34.48 | 29,200 |
Mar 04, 2024 | 30.00 | 33.99 | 29.85 | 33.99 | 33.99 | 31,800 |
Mar 01, 2024 | 27.97 | 29.50 | 26.00 | 28.49 | 28.49 | 13,700 |
Feb 29, 2024 | 25.24 | 28.33 | 25.20 | 28.22 | 28.22 | 15,400 |
Feb 28, 2024 | 26.70 | 26.75 | 23.46 | 25.20 | 25.20 | 13,300 |
Feb 27, 2024 | 27.00 | 27.77 | 25.75 | 25.75 | 25.75 | 7,600 |
Feb 26, 2024 | 26.00 | 27.25 | 25.84 | 27.00 | 27.00 | 8,400 |
Feb 23, 2024 | 24.00 | 26.00 | 22.75 | 25.00 | 25.00 | 14,300 |
Feb 22, 2024 | 23.55 | 24.35 | 23.36 | 23.60 | 23.60 | 3,500 |
Feb 21, 2024 | 26.20 | 26.27 | 20.16 | 23.26 | 23.26 | 13,500 |
Feb 20, 2024 | 25.00 | 28.00 | 24.00 | 26.01 | 26.01 | 9,500 |
Feb 16, 2024 | 25.05 | 28.33 | 25.05 | 26.08 | 26.08 | 10,700 |
Feb 15, 2024 | 27.50 | 28.57 | 27.50 | 27.73 | 27.73 | 2,800 |
Feb 14, 2024 | 25.65 | 28.58 | 25.65 | 27.49 | 27.49 | 14,000 |
Feb 13, 2024 | 26.49 | 26.49 | 25.75 | 25.75 | 25.75 | 1,600 |
Feb 12, 2024 | 26.50 | 26.50 | 25.00 | 26.50 | 26.50 | 6,100 |
Feb 09, 2024 | 26.98 | 27.50 | 26.25 | 26.40 | 26.40 | 7,200 |
Feb 08, 2024 | 23.75 | 27.29 | 23.75 | 26.03 | 26.03 | 6,200 |
Feb 07, 2024 | 23.21 | 23.40 | 23.21 | 23.39 | 23.39 | 3,800 |
Feb 06, 2024 | 23.00 | 23.25 | 22.90 | 23.20 | 23.20 | 3,100 |
Feb 05, 2024 | 24.80 | 24.85 | 23.00 | 23.05 | 23.05 | 7,700 |
Feb 02, 2024 | 25.25 | 25.28 | 24.50 | 24.80 | 24.80 | 3,700 |
Feb 01, 2024 | 25.15 | 25.47 | 24.50 | 25.47 | 25.47 | 4,100 |
Jan 31, 2024 | 26.21 | 26.21 | 25.00 | 25.00 | 25.00 | 6,500 |
Jan 30, 2024 | 26.56 | 26.56 | 26.10 | 26.50 | 26.50 | 2,600 |
Jan 29, 2024 | 27.50 | 27.50 | 25.11 | 26.70 | 26.70 | 6,100 |
Jan 26, 2024 | 26.43 | 27.50 | 26.15 | 26.15 | 26.15 | 3,200 |
Jan 25, 2024 | 26.45 | 26.91 | 26.45 | 26.60 | 26.60 | 2,500 |
Jan 24, 2024 | 26.75 | 26.89 | 26.49 | 26.89 | 26.89 | 2,500 |
Jan 23, 2024 | 26.00 | 27.00 | 25.50 | 26.89 | 26.89 | 2,500 |
Jan 22, 2024 | 26.30 | 27.50 | 26.03 | 27.50 | 27.50 | 1,300 |
Jan 19, 2024 | 27.00 | 27.00 | 26.00 | 26.30 | 26.30 | 2,100 |
Jan 18, 2024 | 26.23 | 27.03 | 26.10 | 27.00 | 27.00 | 3,800 |
Jan 17, 2024 | 27.00 | 27.65 | 25.25 | 25.81 | 25.81 | 7,900 |
Jan 16, 2024 | 27.65 | 28.35 | 27.65 | 27.65 | 27.65 | 2,900 |
Jan 12, 2024 | 28.24 | 28.24 | 25.23 | 27.45 | 27.45 | 4,900 |
Jan 11, 2024 | 27.73 | 28.50 | 27.51 | 28.18 | 28.18 | 2,700 |
Jan 10, 2024 | 26.44 | 27.50 | 26.44 | 27.50 | 27.50 | 2,400 |
Jan 09, 2024 | 28.11 | 28.50 | 26.25 | 26.65 | 26.65 | 8,800 |
Jan 08, 2024 | 27.50 | 28.00 | 26.50 | 28.00 | 28.00 | 7,500 |
Jan 05, 2024 | 28.66 | 30.85 | 27.00 | 27.75 | 27.75 | 8,800 |
Jan 04, 2024 | 28.50 | 30.80 | 28.10 | 30.00 | 30.00 | 6,900 |
Jan 03, 2024 | 29.26 | 31.43 | 28.11 | 31.17 | 31.17 | 6,700 |
Jan 02, 2024 | 32.10 | 34.00 | 30.19 | 31.99 | 31.99 | 14,600 |
Dec 29, 2023 | 34.40 | 34.40 | 29.75 | 31.99 | 31.99 | 11,000 |
Dec 28, 2023 | 33.75 | 34.49 | 32.00 | 33.29 | 33.29 | 5,300 |
Dec 27, 2023 | 32.49 | 34.98 | 31.56 | 33.19 | 33.19 | 15,600 |
Dec 26, 2023 | 33.00 | 34.29 | 29.81 | 32.45 | 32.45 | 18,400 |
Dec 22, 2023 | 31.99 | 32.00 | 28.79 | 31.96 | 31.96 | 13,600 |
Dec 21, 2023 | 27.85 | 31.83 | 27.75 | 31.83 | 31.83 | 13,800 |
Dec 20, 2023 | 27.45 | 28.40 | 26.84 | 28.30 | 28.30 | 15,700 |
Dec 19, 2023 | 25.71 | 28.49 | 25.42 | 27.50 | 27.50 | 12,800 |
Dec 18, 2023 | 26.00 | 26.00 | 24.30 | 25.50 | 25.50 | 9,800 |
Dec 15, 2023 | 24.25 | 26.50 | 24.00 | 25.82 | 25.82 | 3,100 |
Dec 14, 2023 | 25.00 | 25.00 | 24.00 | 24.26 | 24.26 | 3,000 |
Dec 13, 2023 | 24.51 | 25.00 | 24.51 | 25.00 | 25.00 | 2,600 |
Dec 12, 2023 | 25.50 | 25.50 | 24.00 | 24.25 | 24.25 | 6,400 |
Dec 11, 2023 | 24.02 | 27.28 | 24.02 | 25.17 | 25.17 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |