Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 31.01 | 32.00 | 30.87 | 31.81 | 31.81 | 105,645 |
May 01, 2024 | 29.66 | 31.99 | 29.66 | 31.04 | 31.04 | 132,100 |
Apr 30, 2024 | 28.72 | 29.84 | 28.00 | 29.63 | 29.63 | 134,900 |
Apr 29, 2024 | 30.51 | 30.77 | 29.16 | 29.23 | 29.23 | 121,000 |
Apr 26, 2024 | 29.95 | 30.62 | 29.45 | 30.26 | 30.26 | 100,900 |
Apr 25, 2024 | 30.73 | 31.17 | 29.18 | 29.94 | 29.94 | 147,300 |
Apr 24, 2024 | 30.59 | 31.28 | 30.56 | 31.20 | 31.20 | 83,500 |
Apr 23, 2024 | 30.11 | 30.90 | 30.11 | 30.63 | 30.63 | 82,600 |
Apr 22, 2024 | 30.29 | 30.75 | 29.50 | 30.20 | 30.20 | 127,400 |
Apr 19, 2024 | 29.32 | 30.59 | 29.13 | 30.31 | 30.31 | 137,300 |
Apr 18, 2024 | 29.96 | 30.73 | 29.40 | 29.46 | 29.46 | 81,200 |
Apr 17, 2024 | 30.42 | 30.94 | 29.74 | 29.90 | 29.90 | 279,700 |
Apr 16, 2024 | 30.08 | 30.97 | 29.27 | 30.18 | 30.18 | 229,200 |
Apr 15, 2024 | 31.19 | 31.60 | 30.25 | 30.45 | 30.45 | 425,500 |
Apr 12, 2024 | 31.41 | 31.66 | 30.86 | 31.09 | 31.09 | 144,700 |
Apr 11, 2024 | 31.93 | 32.47 | 30.67 | 31.56 | 31.56 | 248,900 |
Apr 10, 2024 | 29.02 | 32.09 | 29.02 | 31.77 | 31.77 | 400,700 |
Apr 09, 2024 | 28.03 | 30.42 | 28.03 | 30.40 | 30.40 | 237,200 |
Apr 08, 2024 | 27.90 | 28.33 | 27.46 | 27.88 | 27.88 | 107,600 |
Apr 05, 2024 | 26.78 | 28.21 | 26.78 | 27.47 | 27.47 | 137,500 |
Apr 04, 2024 | 27.91 | 28.03 | 26.76 | 26.89 | 26.89 | 115,700 |
Apr 03, 2024 | 26.47 | 27.46 | 26.20 | 27.39 | 27.39 | 101,200 |
Apr 02, 2024 | 27.55 | 27.64 | 26.34 | 26.68 | 26.68 | 91,900 |
Apr 01, 2024 | 29.38 | 29.38 | 27.80 | 28.19 | 28.19 | 132,100 |
Mar 28, 2024 | 28.98 | 29.79 | 26.01 | 29.16 | 29.16 | 146,500 |
Mar 27, 2024 | 26.60 | 29.07 | 26.60 | 28.97 | 28.97 | 223,000 |
Mar 26, 2024 | 26.60 | 26.89 | 25.85 | 26.30 | 26.30 | 161,800 |
Mar 25, 2024 | 25.62 | 26.67 | 25.62 | 26.21 | 26.21 | 146,800 |
Mar 22, 2024 | 26.56 | 26.79 | 25.62 | 25.75 | 25.75 | 105,500 |
Mar 21, 2024 | 27.87 | 27.98 | 26.38 | 26.50 | 26.50 | 142,300 |
Mar 20, 2024 | 26.42 | 27.77 | 26.17 | 27.55 | 27.55 | 158,400 |
Mar 19, 2024 | 24.94 | 27.01 | 24.94 | 26.61 | 26.61 | 163,000 |
Mar 18, 2024 | 24.86 | 25.55 | 24.50 | 25.00 | 25.00 | 173,100 |
Mar 15, 2024 | 25.51 | 25.87 | 24.81 | 24.99 | 24.99 | 250,800 |
Mar 14, 2024 | 26.57 | 26.59 | 25.39 | 25.55 | 25.55 | 207,100 |
Mar 13, 2024 | 27.20 | 27.88 | 26.72 | 26.92 | 26.92 | 152,400 |
Mar 12, 2024 | 27.89 | 28.62 | 26.93 | 27.41 | 27.41 | 153,300 |
Mar 11, 2024 | 27.77 | 28.82 | 27.50 | 27.76 | 27.76 | 188,700 |
Mar 08, 2024 | 29.18 | 30.18 | 27.34 | 27.70 | 27.70 | 324,200 |
Mar 07, 2024 | 26.94 | 30.50 | 26.33 | 28.73 | 28.73 | 449,000 |
Mar 06, 2024 | 27.60 | 27.60 | 26.71 | 26.94 | 26.94 | 201,400 |
Mar 05, 2024 | 27.39 | 28.08 | 26.86 | 27.25 | 27.25 | 161,400 |
Mar 04, 2024 | 28.12 | 28.83 | 26.69 | 27.68 | 27.68 | 174,100 |
Mar 01, 2024 | 27.46 | 28.14 | 26.49 | 28.07 | 28.07 | 204,700 |
Feb 29, 2024 | 28.08 | 28.14 | 27.40 | 27.46 | 27.46 | 130,300 |
Feb 28, 2024 | 28.02 | 28.66 | 27.25 | 27.44 | 27.44 | 109,800 |
Feb 27, 2024 | 29.24 | 29.31 | 28.22 | 28.36 | 28.36 | 132,200 |
Feb 26, 2024 | 28.10 | 29.09 | 28.02 | 29.09 | 29.09 | 83,800 |
Feb 23, 2024 | 28.29 | 29.08 | 27.98 | 28.30 | 28.30 | 120,400 |
Feb 22, 2024 | 28.17 | 28.67 | 27.65 | 28.34 | 28.34 | 385,000 |
Feb 21, 2024 | 28.60 | 28.60 | 27.91 | 28.14 | 28.14 | 96,300 |
Feb 20, 2024 | 28.93 | 29.32 | 28.00 | 28.79 | 28.79 | 132,200 |
Feb 16, 2024 | 29.28 | 30.11 | 28.96 | 29.46 | 29.46 | 112,900 |
Feb 15, 2024 | 28.55 | 29.65 | 28.14 | 29.57 | 29.57 | 151,700 |
Feb 14, 2024 | 27.90 | 28.48 | 27.66 | 28.18 | 28.18 | 90,600 |
Feb 13, 2024 | 28.03 | 28.36 | 27.15 | 27.30 | 27.30 | 91,100 |
Feb 12, 2024 | 28.75 | 29.67 | 28.75 | 29.20 | 29.20 | 84,300 |
Feb 09, 2024 | 28.42 | 28.69 | 27.90 | 28.65 | 28.65 | 92,500 |
Feb 08, 2024 | 27.11 | 28.37 | 26.97 | 28.36 | 28.36 | 109,200 |
Feb 07, 2024 | 27.72 | 27.84 | 26.98 | 27.15 | 27.15 | 126,000 |
Feb 06, 2024 | 26.35 | 27.76 | 26.31 | 27.72 | 27.72 | 130,000 |
Feb 05, 2024 | 25.93 | 26.52 | 25.72 | 26.25 | 26.25 | 210,500 |
Feb 02, 2024 | 25.92 | 26.34 | 25.54 | 26.23 | 26.23 | 107,300 |
Feb 01, 2024 | 26.28 | 26.61 | 25.98 | 26.36 | 26.36 | 143,500 |
Jan 31, 2024 | 26.41 | 27.22 | 26.05 | 26.12 | 26.12 | 198,000 |
Jan 30, 2024 | 27.19 | 27.19 | 26.25 | 26.39 | 26.39 | 161,900 |
Jan 29, 2024 | 26.23 | 27.53 | 26.23 | 27.43 | 27.43 | 308,200 |
Jan 26, 2024 | 26.97 | 27.44 | 25.88 | 26.37 | 26.37 | 240,300 |
Jan 25, 2024 | 26.31 | 27.44 | 26.31 | 26.64 | 26.64 | 456,900 |
Jan 24, 2024 | 28.77 | 28.82 | 27.64 | 27.94 | 27.94 | 173,800 |
Jan 23, 2024 | 29.29 | 29.34 | 27.76 | 28.25 | 28.25 | 192,600 |
Jan 22, 2024 | 29.24 | 29.98 | 28.97 | 29.12 | 29.12 | 235,900 |
Jan 19, 2024 | 28.53 | 28.92 | 27.56 | 28.84 | 28.84 | 239,700 |
Jan 18, 2024 | 28.45 | 28.50 | 27.94 | 28.35 | 28.35 | 260,500 |
Jan 17, 2024 | 27.99 | 28.53 | 27.87 | 28.07 | 28.07 | 279,900 |
Jan 16, 2024 | 28.15 | 28.73 | 27.64 | 28.65 | 28.65 | 189,800 |
Jan 12, 2024 | 29.53 | 29.65 | 28.45 | 28.66 | 28.66 | 184,400 |
Jan 11, 2024 | 29.25 | 29.87 | 28.26 | 29.08 | 29.08 | 154,600 |
Jan 10, 2024 | 29.74 | 30.49 | 29.01 | 29.46 | 29.46 | 199,800 |
Jan 09, 2024 | 29.28 | 30.47 | 28.91 | 29.94 | 29.94 | 205,500 |
Jan 08, 2024 | 30.52 | 30.90 | 28.98 | 29.87 | 29.87 | 352,300 |
Jan 05, 2024 | 30.81 | 31.88 | 30.23 | 30.31 | 30.31 | 211,100 |
Jan 04, 2024 | 30.86 | 32.33 | 30.57 | 31.15 | 31.15 | 168,300 |
Jan 03, 2024 | 32.62 | 32.71 | 30.51 | 30.71 | 30.71 | 163,000 |
Jan 02, 2024 | 32.36 | 33.61 | 31.83 | 33.01 | 33.01 | 130,900 |
Dec 29, 2023 | 33.31 | 33.36 | 32.50 | 32.51 | 32.51 | 49,200 |
Dec 28, 2023 | 33.58 | 34.28 | 33.31 | 33.42 | 33.42 | 67,800 |
Dec 27, 2023 | 34.92 | 34.92 | 33.35 | 33.70 | 33.70 | 96,200 |
Dec 26, 2023 | 35.78 | 36.23 | 34.83 | 34.91 | 34.91 | 107,700 |
Dec 22, 2023 | 34.06 | 35.55 | 33.54 | 35.39 | 35.39 | 202,800 |
Dec 21, 2023 | 32.53 | 33.74 | 32.53 | 33.61 | 33.61 | 99,100 |
Dec 20, 2023 | 33.40 | 34.23 | 31.78 | 31.88 | 31.88 | 168,600 |
Dec 19, 2023 | 31.87 | 33.36 | 31.80 | 33.26 | 33.26 | 113,900 |
Dec 18, 2023 | 31.07 | 32.24 | 30.68 | 31.75 | 31.75 | 122,500 |
Dec 15, 2023 | 32.57 | 32.87 | 30.86 | 31.16 | 31.16 | 238,400 |
Dec 14, 2023 | 31.29 | 33.01 | 31.23 | 32.10 | 32.10 | 149,200 |
Dec 13, 2023 | 30.41 | 31.20 | 29.17 | 31.03 | 31.03 | 145,300 |
Dec 12, 2023 | 29.87 | 30.57 | 28.95 | 30.55 | 30.55 | 119,800 |
Dec 11, 2023 | 30.49 | 30.49 | 29.17 | 29.78 | 29.78 | 104,600 |
Dec 08, 2023 | 30.43 | 31.22 | 30.23 | 30.53 | 30.53 | 81,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |