Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 32.57 | 32.63 | 31.88 | 32.32 | 32.32 | 25,132 |
May 02, 2024 | 32.29 | 32.93 | 32.28 | 32.39 | 32.39 | 9,100 |
May 01, 2024 | 33.20 | 33.31 | 31.96 | 32.22 | 32.22 | 51,000 |
Apr 30, 2024 | 34.95 | 35.01 | 33.36 | 33.40 | 33.40 | 61,500 |
Apr 29, 2024 | 35.03 | 35.35 | 34.74 | 35.35 | 35.35 | 14,200 |
Apr 26, 2024 | 34.94 | 35.19 | 34.59 | 35.00 | 35.00 | 12,300 |
Apr 25, 2024 | 34.00 | 34.98 | 33.87 | 34.83 | 34.83 | 87,000 |
Apr 24, 2024 | 34.15 | 34.66 | 34.12 | 34.41 | 34.41 | 45,300 |
Apr 23, 2024 | 33.57 | 34.29 | 33.38 | 34.23 | 34.23 | 20,000 |
Apr 22, 2024 | 33.49 | 34.22 | 32.85 | 34.00 | 34.00 | 20,600 |
Apr 19, 2024 | 33.40 | 34.17 | 33.22 | 33.73 | 33.73 | 36,000 |
Apr 18, 2024 | 33.61 | 33.98 | 33.00 | 33.34 | 33.34 | 58,200 |
Apr 17, 2024 | 32.00 | 34.70 | 32.00 | 33.62 | 33.62 | 67,400 |
Apr 16, 2024 | 33.65 | 34.01 | 32.97 | 33.84 | 33.84 | 27,600 |
Apr 15, 2024 | 34.25 | 34.60 | 33.26 | 33.40 | 33.40 | 60,200 |
Apr 12, 2024 | 36.74 | 36.74 | 34.28 | 34.59 | 34.59 | 25,300 |
Apr 11, 2024 | 36.48 | 36.48 | 35.00 | 35.30 | 35.30 | 41,400 |
Apr 10, 2024 | 35.38 | 36.76 | 35.38 | 36.68 | 36.68 | 27,200 |
Apr 09, 2024 | 35.35 | 35.43 | 34.96 | 35.40 | 35.40 | 19,100 |
Apr 08, 2024 | 35.00 | 35.38 | 34.60 | 35.19 | 35.19 | 37,800 |
Apr 05, 2024 | 34.57 | 35.40 | 34.32 | 35.24 | 35.24 | 31,200 |
Apr 04, 2024 | 34.16 | 34.44 | 33.57 | 34.44 | 34.44 | 20,400 |
Apr 03, 2024 | 33.10 | 34.18 | 33.10 | 34.07 | 34.07 | 11,500 |
Apr 02, 2024 | 32.89 | 33.13 | 32.40 | 33.09 | 33.09 | 25,000 |
Apr 01, 2024 | 32.01 | 32.42 | 31.31 | 32.36 | 32.36 | 14,800 |
Mar 28, 2024 | 31.29 | 31.68 | 31.12 | 31.61 | 31.61 | 49,500 |
Mar 27, 2024 | 30.50 | 31.10 | 30.40 | 31.10 | 31.10 | 4,200 |
Mar 26, 2024 | 31.14 | 31.14 | 30.85 | 30.85 | 30.85 | 3,500 |
Mar 25, 2024 | 29.91 | 31.19 | 29.91 | 31.12 | 31.12 | 32,000 |
Mar 22, 2024 | 29.97 | 30.00 | 29.63 | 29.95 | 29.95 | 9,300 |
Mar 21, 2024 | 29.98 | 30.13 | 29.71 | 30.00 | 30.00 | 14,400 |
Mar 20, 2024 | 29.61 | 29.88 | 29.49 | 29.88 | 29.88 | 8,600 |
Mar 19, 2024 | 29.70 | 30.27 | 29.70 | 29.93 | 29.93 | 13,800 |
Mar 18, 2024 | 29.30 | 29.78 | 29.13 | 29.68 | 29.68 | 10,600 |
Mar 15, 2024 | 29.34 | 29.50 | 29.09 | 29.17 | 29.17 | 18,300 |
Mar 14, 2024 | 28.78 | 29.29 | 28.53 | 29.26 | 29.26 | 30,200 |
Mar 13, 2024 | 28.23 | 28.70 | 28.19 | 28.51 | 28.51 | 31,500 |
Mar 12, 2024 | 27.50 | 27.58 | 27.36 | 27.54 | 27.54 | 7,900 |
Mar 11, 2024 | 27.20 | 27.45 | 26.60 | 27.37 | 27.37 | 124,300 |
Mar 08, 2024 | 27.40 | 27.70 | 26.93 | 27.27 | 27.27 | 131,900 |
Mar 07, 2024 | 27.77 | 28.22 | 27.61 | 27.61 | 27.61 | 17,600 |
Mar 06, 2024 | 28.75 | 28.75 | 27.66 | 27.86 | 27.86 | 24,900 |
Mar 05, 2024 | 27.75 | 27.99 | 27.43 | 27.67 | 27.67 | 48,900 |
Mar 04, 2024 | 27.92 | 28.00 | 27.21 | 27.21 | 27.21 | 47,800 |
Mar 01, 2024 | 27.01 | 28.25 | 27.01 | 27.80 | 27.80 | 134,100 |
Feb 29, 2024 | 25.68 | 26.86 | 25.68 | 26.65 | 26.65 | 119,800 |
Feb 28, 2024 | 25.53 | 25.76 | 25.47 | 25.68 | 25.68 | 8,800 |
Feb 27, 2024 | 25.31 | 25.89 | 25.31 | 25.57 | 25.57 | 30,900 |
Feb 26, 2024 | 24.93 | 25.45 | 24.88 | 25.40 | 25.40 | 209,300 |
Feb 23, 2024 | 24.84 | 25.13 | 24.60 | 25.06 | 25.06 | 7,700 |
Feb 22, 2024 | 24.60 | 25.33 | 24.60 | 25.22 | 25.22 | 15,600 |
Feb 21, 2024 | 24.08 | 24.87 | 24.08 | 24.81 | 24.81 | 31,500 |
Feb 20, 2024 | 23.78 | 24.08 | 23.46 | 23.57 | 23.57 | 16,400 |
Feb 16, 2024 | 23.68 | 23.93 | 23.49 | 23.82 | 23.82 | 17,000 |
Feb 15, 2024 | 22.10 | 23.62 | 22.10 | 23.61 | 23.61 | 29,700 |
Feb 14, 2024 | 21.99 | 22.07 | 21.69 | 21.79 | 21.79 | 18,100 |
Feb 13, 2024 | 22.14 | 22.40 | 21.36 | 21.76 | 21.76 | 45,100 |
Feb 12, 2024 | 22.00 | 22.60 | 22.00 | 22.52 | 22.52 | 23,100 |
Feb 09, 2024 | 22.32 | 22.32 | 21.83 | 21.96 | 21.96 | 89,800 |
Feb 08, 2024 | 21.43 | 22.09 | 21.43 | 21.99 | 21.99 | 72,800 |
Feb 07, 2024 | 21.33 | 21.46 | 21.10 | 21.44 | 21.44 | 47,400 |
Feb 06, 2024 | 21.23 | 21.83 | 21.20 | 21.46 | 21.46 | 20,400 |
Feb 05, 2024 | 21.29 | 21.50 | 20.75 | 21.22 | 21.22 | 69,000 |
Feb 02, 2024 | 22.42 | 22.55 | 21.47 | 21.51 | 21.51 | 88,500 |
Feb 01, 2024 | 23.30 | 23.80 | 22.36 | 22.51 | 22.51 | 41,800 |
Jan 31, 2024 | 23.57 | 23.57 | 23.05 | 23.15 | 23.15 | 62,500 |
Jan 30, 2024 | 22.75 | 23.66 | 22.66 | 23.64 | 23.64 | 19,000 |
Jan 29, 2024 | 23.35 | 23.35 | 22.85 | 22.97 | 22.97 | 23,900 |
Jan 26, 2024 | 23.14 | 23.41 | 22.70 | 23.41 | 23.41 | 71,600 |
Jan 25, 2024 | 22.99 | 23.20 | 22.69 | 23.19 | 23.19 | 55,800 |
Jan 24, 2024 | 22.20 | 22.53 | 22.00 | 22.53 | 22.53 | 61,300 |
Jan 23, 2024 | 21.46 | 22.00 | 21.46 | 21.85 | 21.85 | 27,400 |
Jan 22, 2024 | 21.50 | 21.70 | 21.15 | 21.65 | 21.65 | 17,700 |
Jan 19, 2024 | 21.45 | 21.81 | 21.39 | 21.56 | 21.56 | 11,800 |
Jan 18, 2024 | 21.80 | 21.80 | 21.32 | 21.66 | 21.66 | 38,600 |
Jan 17, 2024 | 22.05 | 22.08 | 21.55 | 21.91 | 21.91 | 30,900 |
Jan 16, 2024 | 23.79 | 23.79 | 22.46 | 22.53 | 22.53 | 77,800 |
Jan 15, 2024 | 23.29 | 24.05 | 23.29 | 23.94 | 23.94 | 13,500 |
Jan 12, 2024 | 23.91 | 24.12 | 23.52 | 23.61 | 23.61 | 69,200 |
Jan 11, 2024 | 23.35 | 23.45 | 22.99 | 23.35 | 23.35 | 84,700 |
Jan 10, 2024 | 23.55 | 23.55 | 23.00 | 23.04 | 23.04 | 54,700 |
Jan 09, 2024 | 23.61 | 23.61 | 23.10 | 23.45 | 23.45 | 27,900 |
Jan 08, 2024 | 23.66 | 23.66 | 23.00 | 23.54 | 23.54 | 99,100 |
Jan 05, 2024 | 24.53 | 24.67 | 24.30 | 24.45 | 24.45 | 70,900 |
Jan 04, 2024 | 25.00 | 25.18 | 24.07 | 24.14 | 24.14 | 50,400 |
Jan 03, 2024 | 23.35 | 24.79 | 23.35 | 24.77 | 24.77 | 87,800 |
Jan 02, 2024 | 23.36 | 23.54 | 23.13 | 23.25 | 23.25 | 10,500 |
Dec 29, 2023 | 23.07 | 23.13 | 22.88 | 23.04 | 23.04 | 16,200 |
Dec 28, 2023 | 23.33 | 23.46 | 22.86 | 22.89 | 22.89 | 18,100 |
Dec 27, 2023 | 23.56 | 23.78 | 23.48 | 23.50 | 23.50 | 10,100 |
Dec 22, 2023 | 23.79 | 23.79 | 23.03 | 23.14 | 23.14 | 55,700 |
Dec 21, 2023 | 22.81 | 23.04 | 22.66 | 23.04 | 23.04 | 11,400 |
Dec 20, 2023 | 23.32 | 23.87 | 22.78 | 22.78 | 22.78 | 28,700 |
Dec 19, 2023 | 22.61 | 23.27 | 22.61 | 23.27 | 23.27 | 22,700 |
Dec 18, 2023 | 22.67 | 23.00 | 22.54 | 22.61 | 22.61 | 18,000 |
Dec 15, 2023 | 23.08 | 23.08 | 21.92 | 21.97 | 21.97 | 117,600 |
Dec 14, 2023 | 23.00 | 23.34 | 22.83 | 23.07 | 23.07 | 40,000 |
Dec 13, 2023 | 21.13 | 22.32 | 21.13 | 22.26 | 22.26 | 69,000 |
Dec 12, 2023 | 21.73 | 21.73 | 20.93 | 21.24 | 21.24 | 102,000 |
Dec 11, 2023 | 22.56 | 22.56 | 22.06 | 22.26 | 22.26 | 87,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |