Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 34.73 | 34.90 | 33.23 | 33.94 | 33.94 | 186,204 |
May 01, 2024 | 32.31 | 35.47 | 31.70 | 34.16 | 34.16 | 1,095,100 |
Apr 30, 2024 | 31.96 | 32.88 | 31.70 | 32.15 | 32.15 | 1,420,000 |
Apr 29, 2024 | 29.40 | 32.61 | 29.08 | 32.14 | 32.14 | 1,861,600 |
Apr 26, 2024 | 27.00 | 29.27 | 25.67 | 28.57 | 28.57 | 1,645,900 |
Apr 25, 2024 | 24.66 | 25.65 | 24.00 | 25.49 | 25.49 | 1,024,800 |
Apr 24, 2024 | 25.79 | 26.00 | 24.85 | 25.21 | 25.21 | 560,800 |
Apr 23, 2024 | 26.16 | 26.27 | 25.17 | 25.41 | 25.41 | 754,400 |
Apr 22, 2024 | 25.34 | 26.49 | 25.18 | 25.97 | 25.97 | 647,500 |
Apr 19, 2024 | 24.01 | 25.55 | 24.01 | 25.32 | 25.32 | 3,931,900 |
Apr 18, 2024 | 25.13 | 25.28 | 24.47 | 24.69 | 24.69 | 820,100 |
Apr 17, 2024 | 25.50 | 25.50 | 24.79 | 25.16 | 25.16 | 665,600 |
Apr 16, 2024 | 25.42 | 26.32 | 25.14 | 25.29 | 25.29 | 712,700 |
Apr 15, 2024 | 26.42 | 26.78 | 25.39 | 25.68 | 25.68 | 962,600 |
Apr 12, 2024 | 27.58 | 28.00 | 26.11 | 26.42 | 26.42 | 736,800 |
Apr 11, 2024 | 27.45 | 27.82 | 26.66 | 27.40 | 27.40 | 621,300 |
Apr 10, 2024 | 26.57 | 27.34 | 26.30 | 26.91 | 26.91 | 533,500 |
Apr 09, 2024 | 26.95 | 27.72 | 26.72 | 27.60 | 27.60 | 442,300 |
Apr 08, 2024 | 27.12 | 27.43 | 26.54 | 26.88 | 26.88 | 477,900 |
Apr 05, 2024 | 27.31 | 27.72 | 26.46 | 27.02 | 27.02 | 526,000 |
Apr 04, 2024 | 29.13 | 29.42 | 27.72 | 27.82 | 27.82 | 504,100 |
Apr 03, 2024 | 28.13 | 29.14 | 27.70 | 29.00 | 29.00 | 716,900 |
Apr 02, 2024 | 28.05 | 28.96 | 27.60 | 28.40 | 28.40 | 727,700 |
Apr 01, 2024 | 29.01 | 29.01 | 27.95 | 28.59 | 28.59 | 733,600 |
Mar 28, 2024 | 29.48 | 29.83 | 29.00 | 29.09 | 29.09 | 1,084,000 |
Mar 27, 2024 | 28.18 | 29.85 | 27.91 | 29.44 | 29.44 | 436,900 |
Mar 26, 2024 | 29.38 | 29.47 | 27.92 | 27.96 | 27.96 | 631,400 |
Mar 25, 2024 | 29.00 | 29.76 | 28.29 | 28.86 | 28.86 | 363,800 |
Mar 22, 2024 | 30.20 | 30.46 | 29.05 | 29.09 | 29.09 | 462,800 |
Mar 21, 2024 | 29.97 | 30.94 | 29.42 | 30.17 | 30.17 | 697,600 |
Mar 20, 2024 | 30.66 | 30.67 | 29.00 | 29.51 | 29.51 | 782,900 |
Mar 19, 2024 | 28.93 | 30.81 | 28.50 | 30.43 | 30.43 | 725,400 |
Mar 18, 2024 | 29.43 | 29.84 | 28.57 | 29.01 | 29.01 | 690,700 |
Mar 15, 2024 | 28.79 | 29.92 | 28.71 | 29.55 | 29.55 | 2,231,600 |
Mar 14, 2024 | 30.36 | 30.36 | 28.25 | 28.89 | 28.89 | 881,800 |
Mar 13, 2024 | 31.72 | 32.23 | 30.58 | 30.79 | 30.79 | 820,000 |
Mar 12, 2024 | 30.63 | 31.74 | 30.11 | 31.69 | 31.69 | 760,900 |
Mar 11, 2024 | 31.19 | 31.66 | 30.57 | 30.70 | 30.70 | 906,600 |
Mar 08, 2024 | 31.34 | 31.65 | 30.55 | 31.16 | 31.16 | 616,200 |
Mar 07, 2024 | 31.17 | 31.28 | 30.60 | 30.76 | 30.76 | 654,000 |
Mar 06, 2024 | 31.87 | 31.90 | 30.17 | 30.88 | 30.88 | 740,900 |
Mar 05, 2024 | 30.71 | 31.58 | 30.25 | 31.30 | 31.30 | 779,500 |
Mar 04, 2024 | 32.71 | 32.77 | 30.08 | 30.98 | 30.98 | 1,151,600 |
Mar 01, 2024 | 26.50 | 32.90 | 25.40 | 31.95 | 31.95 | 2,092,100 |
Feb 29, 2024 | 28.87 | 28.94 | 27.79 | 28.19 | 28.19 | 1,529,100 |
Feb 28, 2024 | 28.18 | 28.92 | 27.98 | 28.20 | 28.20 | 780,000 |
Feb 27, 2024 | 28.43 | 28.66 | 27.61 | 28.31 | 28.31 | 823,200 |
Feb 26, 2024 | 27.02 | 28.46 | 26.83 | 27.95 | 27.95 | 773,400 |
Feb 23, 2024 | 26.01 | 27.75 | 25.75 | 27.07 | 27.07 | 861,900 |
Feb 22, 2024 | 25.82 | 26.61 | 25.52 | 26.04 | 26.04 | 589,100 |
Feb 21, 2024 | 25.94 | 26.18 | 25.34 | 25.94 | 25.94 | 652,400 |
Feb 20, 2024 | 25.71 | 26.36 | 25.31 | 25.98 | 25.98 | 711,000 |
Feb 16, 2024 | 25.42 | 26.35 | 25.13 | 25.91 | 25.91 | 1,078,900 |
Feb 15, 2024 | 25.34 | 25.87 | 25.18 | 25.69 | 25.69 | 838,000 |
Feb 14, 2024 | 24.34 | 25.38 | 24.29 | 25.04 | 25.04 | 1,265,800 |
Feb 13, 2024 | 24.85 | 25.10 | 23.58 | 24.15 | 24.15 | 1,408,400 |
Feb 12, 2024 | 25.69 | 25.97 | 25.43 | 25.92 | 25.92 | 918,900 |
Feb 09, 2024 | 25.41 | 25.75 | 25.22 | 25.51 | 25.51 | 630,500 |
Feb 08, 2024 | 25.31 | 25.67 | 24.88 | 25.25 | 25.25 | 573,300 |
Feb 07, 2024 | 26.74 | 26.74 | 25.18 | 25.24 | 25.24 | 661,500 |
Feb 06, 2024 | 24.95 | 26.89 | 24.69 | 26.79 | 26.79 | 1,098,100 |
Feb 05, 2024 | 24.78 | 25.18 | 23.94 | 25.07 | 25.07 | 756,500 |
Feb 02, 2024 | 25.47 | 25.84 | 24.79 | 25.18 | 25.18 | 745,400 |
Feb 01, 2024 | 26.24 | 26.34 | 25.22 | 26.03 | 26.03 | 760,600 |
Jan 31, 2024 | 26.52 | 27.35 | 26.01 | 26.09 | 26.09 | 940,400 |
Jan 30, 2024 | 28.13 | 28.13 | 26.44 | 26.56 | 26.56 | 902,600 |
Jan 29, 2024 | 27.13 | 28.50 | 25.79 | 28.16 | 28.16 | 928,500 |
Jan 26, 2024 | 25.71 | 27.21 | 25.10 | 27.05 | 27.05 | 2,864,600 |
Jan 25, 2024 | 27.23 | 28.09 | 26.53 | 26.66 | 26.66 | 1,052,300 |
Jan 24, 2024 | 28.36 | 28.65 | 27.18 | 27.21 | 27.21 | 562,500 |
Jan 23, 2024 | 27.79 | 28.19 | 27.33 | 27.96 | 27.96 | 667,900 |
Jan 22, 2024 | 27.29 | 27.91 | 27.00 | 27.27 | 27.27 | 1,105,400 |
Jan 19, 2024 | 27.37 | 27.57 | 26.16 | 27.06 | 27.06 | 4,177,600 |
Jan 18, 2024 | 27.99 | 28.35 | 27.00 | 27.33 | 27.33 | 1,110,900 |
Jan 17, 2024 | 28.50 | 28.81 | 27.16 | 28.10 | 28.10 | 887,100 |
Jan 16, 2024 | 27.13 | 28.73 | 26.99 | 28.62 | 28.62 | 1,192,800 |
Jan 12, 2024 | 29.23 | 29.55 | 27.15 | 27.33 | 27.33 | 762,600 |
Jan 11, 2024 | 28.45 | 29.03 | 27.96 | 28.77 | 28.77 | 1,197,500 |
Jan 10, 2024 | 28.51 | 29.36 | 27.90 | 28.85 | 28.85 | 912,800 |
Jan 09, 2024 | 29.32 | 30.00 | 28.57 | 28.71 | 28.71 | 1,330,300 |
Jan 08, 2024 | 27.81 | 30.00 | 27.07 | 29.99 | 29.99 | 1,384,900 |
Jan 05, 2024 | 27.50 | 27.98 | 26.86 | 27.90 | 27.90 | 849,200 |
Jan 04, 2024 | 27.44 | 28.33 | 27.44 | 28.09 | 28.09 | 1,269,200 |
Jan 03, 2024 | 27.68 | 27.94 | 27.00 | 27.23 | 27.23 | 1,019,500 |
Jan 02, 2024 | 27.04 | 28.49 | 27.00 | 28.04 | 28.04 | 976,800 |
Dec 29, 2023 | 28.53 | 28.53 | 27.25 | 27.56 | 27.56 | 1,216,500 |
Dec 28, 2023 | 29.17 | 29.35 | 28.07 | 28.58 | 28.58 | 868,800 |
Dec 27, 2023 | 28.54 | 29.41 | 28.19 | 29.37 | 29.37 | 797,700 |
Dec 26, 2023 | 28.02 | 28.89 | 27.91 | 28.49 | 28.49 | 671,400 |
Dec 22, 2023 | 28.64 | 29.23 | 27.54 | 27.61 | 27.61 | 922,400 |
Dec 21, 2023 | 27.64 | 28.73 | 27.64 | 28.42 | 28.42 | 1,083,100 |
Dec 20, 2023 | 27.59 | 28.30 | 26.95 | 27.04 | 27.04 | 1,148,400 |
Dec 19, 2023 | 26.45 | 27.98 | 26.31 | 27.60 | 27.60 | 1,561,800 |
Dec 18, 2023 | 28.08 | 28.32 | 27.26 | 27.52 | 27.52 | 1,036,100 |
Dec 15, 2023 | 28.48 | 30.11 | 27.91 | 28.39 | 28.39 | 4,132,600 |
Dec 14, 2023 | 28.65 | 29.15 | 26.85 | 27.60 | 27.60 | 1,769,400 |
Dec 13, 2023 | 26.05 | 28.01 | 26.05 | 27.91 | 27.91 | 966,800 |
Dec 12, 2023 | 25.87 | 26.37 | 25.25 | 26.11 | 26.11 | 547,700 |
Dec 11, 2023 | 26.61 | 26.91 | 25.79 | 25.83 | 25.83 | 1,056,700 |
Dec 08, 2023 | 26.28 | 26.99 | 25.82 | 26.39 | 26.39 | 797,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |