Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.60 | 28.60 | 27.15 | 27.57 | 27.57 | 12,695 |
May 02, 2024 | 27.84 | 27.84 | 27.30 | 27.49 | 27.49 | 12,400 |
May 01, 2024 | 26.50 | 28.09 | 26.50 | 27.93 | 27.93 | 26,100 |
Apr 30, 2024 | 26.64 | 27.15 | 26.64 | 26.81 | 26.81 | 5,500 |
Apr 29, 2024 | 26.80 | 27.16 | 26.51 | 27.16 | 27.16 | 7,000 |
Apr 26, 2024 | 28.50 | 28.50 | 26.68 | 27.15 | 27.15 | 11,000 |
Apr 25, 2024 | 28.24 | 28.69 | 27.90 | 27.90 | 27.90 | 10,000 |
Apr 24, 2024 | 29.56 | 29.56 | 28.47 | 29.00 | 29.00 | 7,200 |
Apr 23, 2024 | 29.55 | 30.16 | 29.28 | 29.92 | 29.92 | 3,900 |
Apr 22, 2024 | 28.41 | 30.10 | 28.30 | 30.10 | 30.10 | 5,400 |
Apr 19, 2024 | 27.52 | 28.68 | 27.52 | 28.68 | 28.68 | 12,900 |
Apr 18, 2024 | 28.80 | 28.80 | 27.60 | 27.87 | 27.87 | 11,000 |
Apr 17, 2024 | 28.00 | 29.11 | 27.52 | 28.90 | 28.90 | 10,800 |
Apr 16, 2024 | 27.81 | 28.30 | 27.56 | 28.01 | 28.01 | 9,200 |
Apr 15, 2024 | 29.22 | 29.31 | 27.99 | 28.22 | 28.22 | 15,900 |
Apr 12, 2024 | 30.04 | 30.18 | 29.01 | 29.05 | 29.05 | 7,900 |
Apr 11, 2024 | 29.80 | 30.88 | 29.45 | 30.60 | 30.60 | 6,500 |
Apr 10, 2024 | 30.08 | 30.31 | 29.30 | 30.25 | 30.25 | 10,900 |
Apr 09, 2024 | 31.52 | 31.52 | 31.15 | 31.15 | 31.15 | 3,900 |
Apr 08, 2024 | 30.85 | 32.07 | 30.85 | 31.63 | 31.63 | 4,500 |
Apr 05, 2024 | 31.81 | 32.00 | 31.30 | 31.30 | 31.30 | 5,500 |
Apr 04, 2024 | 33.13 | 33.13 | 32.02 | 32.05 | 32.05 | 5,500 |
Apr 03, 2024 | 32.89 | 33.34 | 32.21 | 32.31 | 32.31 | 10,500 |
Apr 02, 2024 | 34.15 | 34.15 | 31.95 | 33.00 | 33.00 | 9,200 |
Apr 01, 2024 | 33.24 | 35.00 | 32.59 | 34.60 | 34.60 | 30,600 |
Mar 28, 2024 | 33.21 | 33.41 | 32.74 | 33.41 | 33.41 | 9,100 |
Mar 27, 2024 | 32.99 | 33.68 | 32.77 | 33.60 | 33.60 | 9,800 |
Mar 26, 2024 | 33.81 | 33.81 | 32.90 | 33.00 | 33.00 | 6,200 |
Mar 25, 2024 | 33.07 | 33.45 | 33.00 | 33.05 | 33.05 | 7,300 |
Mar 22, 2024 | 33.66 | 33.76 | 33.25 | 33.25 | 33.25 | 6,800 |
Mar 21, 2024 | 33.53 | 34.12 | 33.42 | 34.11 | 34.11 | 9,900 |
Mar 20, 2024 | 32.82 | 33.50 | 32.51 | 33.50 | 33.50 | 11,000 |
Mar 19, 2024 | 33.12 | 33.41 | 32.85 | 33.41 | 33.41 | 9,900 |
Mar 18, 2024 | 32.30 | 33.65 | 32.30 | 33.59 | 33.59 | 6,700 |
Mar 15, 2024 | 32.20 | 33.57 | 31.98 | 33.22 | 33.22 | 38,300 |
Mar 14, 2024 | 33.99 | 33.99 | 32.84 | 32.90 | 32.90 | 7,900 |
Mar 13, 2024 | 33.53 | 33.97 | 33.52 | 33.78 | 33.78 | 7,600 |
Mar 12, 2024 | 32.97 | 33.54 | 32.75 | 33.36 | 33.36 | 7,100 |
Mar 11, 2024 | 33.74 | 34.23 | 33.03 | 33.19 | 33.19 | 25,600 |
Mar 08, 2024 | 34.13 | 34.24 | 33.75 | 34.00 | 34.00 | 4,700 |
Mar 07, 2024 | 33.20 | 33.49 | 33.16 | 33.49 | 33.49 | 6,800 |
Mar 06, 2024 | 34.24 | 34.24 | 33.19 | 33.21 | 33.21 | 5,800 |
Mar 05, 2024 | 33.45 | 34.24 | 32.19 | 34.24 | 34.24 | 11,100 |
Mar 04, 2024 | 30.78 | 33.79 | 30.54 | 33.52 | 33.52 | 29,700 |
Mar 01, 2024 | 30.90 | 31.01 | 30.50 | 31.01 | 31.01 | 7,200 |
Feb 29, 2024 | 31.27 | 31.27 | 30.73 | 31.27 | 31.27 | 5,700 |
Feb 28, 2024 | 30.50 | 31.50 | 30.50 | 30.55 | 30.55 | 4,400 |
Feb 27, 2024 | 31.25 | 31.30 | 30.75 | 30.78 | 30.78 | 6,200 |
Feb 26, 2024 | 31.11 | 31.79 | 31.04 | 31.21 | 31.21 | 5,000 |
Feb 23, 2024 | 32.11 | 32.11 | 31.22 | 31.57 | 31.57 | 4,700 |
Feb 22, 2024 | 30.55 | 31.43 | 30.55 | 31.38 | 31.38 | 6,800 |
Feb 21, 2024 | 30.64 | 31.37 | 30.64 | 30.82 | 30.82 | 5,100 |
Feb 20, 2024 | 32.40 | 32.40 | 30.13 | 30.97 | 30.97 | 30,400 |
Feb 16, 2024 | 32.96 | 33.30 | 31.67 | 32.70 | 32.70 | 10,400 |
Feb 15, 2024 | 32.16 | 34.00 | 30.75 | 33.73 | 33.73 | 7,000 |
Feb 14, 2024 | 29.56 | 31.13 | 29.56 | 31.13 | 31.13 | 6,000 |
Feb 13, 2024 | 31.62 | 31.62 | 29.38 | 29.39 | 29.39 | 13,700 |
Feb 12, 2024 | 29.76 | 33.19 | 29.76 | 32.51 | 32.51 | 32,100 |
Feb 09, 2024 | 30.02 | 30.02 | 29.48 | 30.00 | 30.00 | 4,600 |
Feb 08, 2024 | 29.00 | 29.27 | 28.89 | 29.27 | 29.27 | 6,300 |
Feb 07, 2024 | 29.45 | 30.42 | 28.50 | 29.17 | 29.17 | 9,700 |
Feb 06, 2024 | 28.66 | 29.94 | 28.50 | 29.44 | 29.44 | 11,200 |
Feb 05, 2024 | 31.03 | 33.12 | 28.12 | 29.00 | 29.00 | 28,900 |
Feb 02, 2024 | 30.60 | 31.76 | 30.60 | 31.01 | 31.01 | 8,500 |
Feb 01, 2024 | 31.04 | 31.31 | 30.10 | 30.68 | 30.68 | 13,500 |
Jan 31, 2024 | 33.44 | 33.84 | 32.26 | 32.26 | 32.26 | 7,900 |
Jan 30, 2024 | 33.77 | 33.81 | 33.36 | 33.66 | 33.66 | 5,200 |
Jan 29, 2024 | 31.54 | 34.51 | 31.53 | 33.75 | 33.75 | 32,000 |
Jan 26, 2024 | 32.17 | 32.17 | 31.28 | 31.75 | 31.75 | 14,500 |
Jan 25, 2024 | 32.23 | 32.49 | 31.69 | 31.88 | 31.88 | 6,300 |
Jan 24, 2024 | 32.23 | 32.23 | 31.59 | 31.83 | 31.83 | 6,100 |
Jan 23, 2024 | 32.61 | 32.61 | 31.90 | 32.22 | 32.22 | 10,300 |
Jan 22, 2024 | 32.18 | 32.59 | 32.18 | 32.31 | 32.31 | 27,100 |
Jan 19, 2024 | 32.70 | 33.35 | 31.92 | 32.38 | 32.38 | 61,200 |
Jan 18, 2024 | 32.72 | 33.36 | 32.40 | 32.71 | 32.71 | 12,500 |
Jan 17, 2024 | 31.75 | 32.72 | 31.65 | 32.72 | 32.72 | 23,600 |
Jan 16, 2024 | 31.58 | 31.90 | 31.30 | 31.75 | 31.75 | 14,000 |
Jan 12, 2024 | 31.85 | 32.25 | 31.56 | 31.62 | 31.62 | 17,700 |
Jan 11, 2024 | 31.80 | 32.02 | 31.40 | 31.79 | 31.79 | 11,200 |
Jan 10, 2024 | 31.88 | 32.29 | 31.33 | 31.45 | 31.45 | 8,900 |
Jan 09, 2024 | 32.70 | 32.99 | 32.00 | 32.17 | 32.17 | 16,700 |
Jan 08, 2024 | 33.28 | 33.44 | 32.63 | 32.82 | 32.82 | 16,700 |
Jan 05, 2024 | 32.51 | 33.30 | 32.51 | 33.01 | 33.01 | 36,500 |
Jan 04, 2024 | 32.65 | 32.97 | 32.35 | 32.70 | 32.70 | 17,600 |
Jan 03, 2024 | 33.16 | 33.50 | 32.42 | 32.65 | 32.65 | 15,400 |
Jan 02, 2024 | 31.92 | 33.63 | 31.92 | 33.15 | 33.15 | 18,400 |
Dec 29, 2023 | 33.50 | 33.50 | 32.35 | 32.35 | 32.35 | 5,800 |
Dec 28, 2023 | 33.67 | 33.67 | 33.27 | 33.27 | 33.27 | 6,000 |
Dec 27, 2023 | 33.70 | 33.78 | 32.86 | 33.57 | 33.57 | 21,700 |
Dec 26, 2023 | 33.30 | 33.95 | 33.30 | 33.60 | 33.60 | 41,100 |
Dec 22, 2023 | 34.69 | 34.69 | 33.48 | 33.70 | 33.70 | 19,800 |
Dec 21, 2023 | 33.25 | 34.62 | 33.25 | 33.64 | 33.64 | 14,300 |
Dec 20, 2023 | 34.52 | 35.54 | 33.81 | 34.00 | 34.00 | 23,900 |
Dec 19, 2023 | 35.05 | 35.93 | 34.57 | 34.81 | 34.81 | 17,400 |
Dec 18, 2023 | 36.48 | 36.49 | 34.60 | 35.08 | 35.08 | 40,400 |
Dec 15, 2023 | 32.50 | 37.00 | 32.10 | 36.52 | 36.52 | 112,500 |
Dec 14, 2023 | 31.43 | 32.46 | 30.29 | 32.14 | 32.14 | 30,700 |
Dec 13, 2023 | 29.36 | 31.25 | 29.35 | 30.76 | 30.76 | 42,200 |
Dec 12, 2023 | 29.47 | 29.67 | 29.06 | 29.36 | 29.36 | 15,600 |
Dec 11, 2023 | 28.78 | 29.88 | 28.73 | 29.21 | 29.21 | 20,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |