Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 31.12 | 31.12 | 30.01 | 31.05 | 31.05 | 23,256 |
May 02, 2024 | 30.12 | 31.38 | 30.12 | 31.04 | 31.04 | 21,300 |
May 01, 2024 | 31.81 | 31.82 | 30.10 | 30.50 | 30.50 | 43,300 |
Apr 30, 2024 | 32.84 | 32.84 | 31.71 | 31.82 | 31.82 | 17,600 |
Apr 29, 2024 | 32.57 | 32.75 | 32.33 | 32.70 | 32.70 | 16,700 |
Apr 26, 2024 | 33.35 | 33.35 | 32.90 | 33.06 | 33.06 | 11,300 |
Apr 25, 2024 | 32.52 | 33.53 | 32.18 | 33.38 | 33.38 | 21,900 |
Apr 24, 2024 | 33.39 | 34.00 | 32.77 | 32.93 | 32.93 | 28,100 |
Apr 23, 2024 | 32.22 | 33.58 | 32.22 | 33.51 | 33.51 | 21,400 |
Apr 22, 2024 | 33.27 | 33.27 | 32.52 | 32.74 | 32.74 | 25,300 |
Apr 19, 2024 | 32.59 | 33.80 | 32.59 | 33.12 | 33.12 | 44,300 |
Apr 18, 2024 | 32.99 | 33.41 | 32.66 | 33.16 | 33.16 | 63,300 |
Apr 17, 2024 | 32.65 | 33.43 | 31.51 | 32.51 | 32.51 | 58,200 |
Apr 16, 2024 | 32.49 | 32.96 | 32.00 | 32.60 | 32.60 | 50,700 |
Apr 15, 2024 | 33.19 | 33.29 | 32.27 | 32.42 | 32.42 | 29,900 |
Apr 12, 2024 | 34.35 | 34.98 | 32.74 | 33.09 | 33.09 | 67,100 |
Apr 11, 2024 | 34.02 | 34.29 | 33.86 | 34.18 | 34.18 | 41,600 |
Apr 10, 2024 | 34.00 | 34.06 | 33.70 | 34.03 | 34.03 | 45,200 |
Apr 09, 2024 | 33.70 | 33.91 | 33.41 | 33.85 | 33.85 | 58,000 |
Apr 08, 2024 | 33.25 | 34.13 | 32.82 | 33.77 | 33.77 | 67,300 |
Apr 05, 2024 | 31.78 | 33.35 | 31.75 | 33.03 | 33.03 | 59,200 |
Apr 04, 2024 | 32.10 | 32.10 | 31.23 | 31.70 | 31.70 | 112,900 |
Apr 03, 2024 | 31.69 | 31.80 | 31.33 | 31.79 | 31.79 | 69,600 |
Apr 02, 2024 | 31.20 | 31.52 | 30.96 | 31.52 | 31.52 | 109,600 |
Apr 01, 2024 | 28.42 | 31.44 | 28.42 | 31.20 | 31.20 | 75,600 |
Mar 28, 2024 | 28.51 | 28.69 | 27.62 | 28.42 | 28.42 | 42,100 |
Mar 27, 2024 | 29.17 | 29.17 | 28.26 | 28.29 | 28.29 | 63,300 |
Mar 26, 2024 | 29.99 | 30.07 | 29.16 | 29.18 | 29.18 | 54,100 |
Mar 25, 2024 | 29.16 | 29.99 | 29.16 | 29.89 | 29.89 | 32,600 |
Mar 22, 2024 | 29.52 | 29.52 | 28.83 | 29.16 | 29.16 | 42,100 |
Mar 21, 2024 | 29.35 | 29.70 | 28.88 | 29.28 | 29.28 | 52,500 |
Mar 20, 2024 | 28.41 | 29.19 | 28.00 | 29.08 | 29.08 | 46,300 |
Mar 19, 2024 | 27.69 | 28.50 | 27.40 | 28.37 | 28.37 | 100,900 |
Mar 18, 2024 | 27.36 | 27.61 | 26.87 | 27.49 | 27.49 | 58,500 |
Mar 15, 2024 | 27.55 | 27.55 | 26.68 | 26.71 | 26.71 | 118,200 |
Mar 14, 2024 | 27.00 | 27.50 | 26.75 | 27.19 | 27.19 | 50,200 |
Mar 13, 2024 | 26.03 | 26.80 | 26.03 | 26.73 | 26.73 | 70,600 |
Mar 12, 2024 | 25.29 | 26.24 | 25.20 | 25.85 | 25.85 | 98,700 |
Mar 11, 2024 | 25.30 | 25.30 | 24.84 | 25.02 | 25.02 | 6,500 |
Mar 08, 2024 | 25.32 | 25.38 | 24.63 | 24.87 | 24.87 | 14,800 |
Mar 07, 2024 | 25.45 | 25.45 | 25.10 | 25.15 | 25.15 | 14,700 |
Mar 06, 2024 | 25.48 | 25.50 | 25.04 | 25.31 | 25.31 | 30,400 |
Mar 05, 2024 | 24.64 | 25.29 | 24.64 | 25.29 | 25.29 | 47,000 |
Mar 04, 2024 | 23.93 | 25.05 | 23.93 | 25.05 | 25.05 | 32,700 |
Mar 01, 2024 | 23.61 | 24.35 | 23.61 | 23.89 | 23.89 | 13,400 |
Feb 29, 2024 | 22.97 | 23.70 | 22.97 | 23.62 | 23.62 | 29,300 |
Feb 28, 2024 | 23.54 | 23.80 | 23.08 | 23.19 | 23.19 | 20,900 |
Feb 27, 2024 | 23.22 | 23.97 | 23.18 | 23.60 | 23.60 | 19,900 |
Feb 26, 2024 | 23.18 | 24.20 | 22.88 | 23.93 | 23.93 | 27,600 |
Feb 23, 2024 | 23.95 | 23.95 | 23.40 | 23.47 | 23.47 | 11,900 |
Feb 22, 2024 | 24.76 | 24.77 | 23.65 | 23.84 | 23.84 | 57,300 |
Feb 21, 2024 | 24.04 | 25.74 | 24.04 | 24.96 | 24.96 | 19,800 |
Feb 20, 2024 | 24.50 | 24.70 | 24.32 | 24.52 | 24.52 | 11,800 |
Feb 16, 2024 | 25.29 | 25.46 | 24.65 | 24.70 | 24.70 | 42,400 |
Feb 15, 2024 | 24.22 | 25.75 | 24.21 | 25.19 | 25.19 | 75,200 |
Feb 14, 2024 | 23.17 | 24.14 | 22.97 | 23.98 | 23.98 | 29,800 |
Feb 13, 2024 | 23.38 | 23.54 | 22.76 | 22.91 | 22.91 | 31,500 |
Feb 12, 2024 | 22.64 | 23.26 | 22.60 | 23.13 | 23.13 | 14,700 |
Feb 09, 2024 | 22.75 | 22.81 | 22.54 | 22.67 | 22.67 | 31,500 |
Feb 08, 2024 | 22.61 | 22.98 | 22.45 | 22.74 | 22.74 | 40,100 |
Feb 07, 2024 | 24.30 | 24.30 | 22.47 | 22.75 | 22.75 | 78,300 |
Feb 06, 2024 | 24.76 | 24.95 | 24.12 | 24.20 | 24.20 | 44,600 |
Feb 05, 2024 | 24.49 | 24.75 | 24.16 | 24.73 | 24.73 | 68,100 |
Feb 02, 2024 | 23.99 | 24.33 | 23.69 | 24.07 | 24.07 | 48,400 |
Feb 01, 2024 | 23.80 | 24.12 | 23.76 | 23.80 | 23.80 | 31,000 |
Jan 31, 2024 | 23.95 | 23.97 | 23.67 | 23.72 | 23.72 | 30,900 |
Jan 30, 2024 | 24.36 | 24.36 | 23.99 | 24.00 | 24.00 | 36,000 |
Jan 29, 2024 | 23.96 | 24.22 | 23.95 | 24.00 | 24.00 | 16,800 |
Jan 26, 2024 | 24.88 | 24.88 | 23.90 | 24.25 | 24.25 | 48,900 |
Jan 25, 2024 | 24.01 | 24.50 | 24.01 | 24.48 | 24.48 | 30,400 |
Jan 24, 2024 | 23.89 | 24.11 | 23.85 | 24.01 | 24.01 | 21,200 |
Jan 23, 2024 | 24.00 | 24.00 | 23.82 | 23.99 | 23.99 | 32,500 |
Jan 22, 2024 | 24.65 | 24.66 | 23.73 | 23.89 | 23.89 | 13,800 |
Jan 19, 2024 | 24.15 | 24.58 | 23.89 | 24.35 | 24.35 | 37,400 |
Jan 18, 2024 | 23.00 | 24.49 | 22.99 | 24.25 | 24.25 | 140,400 |
Jan 17, 2024 | 23.65 | 23.72 | 22.98 | 23.02 | 23.02 | 7,100 |
Jan 16, 2024 | 23.55 | 24.32 | 23.44 | 23.63 | 23.63 | 36,600 |
Jan 15, 2024 | 23.00 | 24.25 | 23.00 | 23.65 | 23.65 | 19,500 |
Jan 12, 2024 | 22.67 | 23.20 | 22.51 | 22.97 | 22.97 | 31,300 |
Jan 11, 2024 | 22.18 | 22.65 | 22.18 | 22.51 | 22.51 | 7,500 |
Jan 10, 2024 | 22.12 | 22.89 | 22.12 | 22.50 | 22.50 | 76,600 |
Jan 09, 2024 | 22.38 | 22.48 | 22.03 | 22.36 | 22.36 | 11,200 |
Jan 08, 2024 | 22.64 | 22.64 | 21.80 | 22.40 | 22.40 | 21,000 |
Jan 05, 2024 | 22.38 | 22.44 | 22.10 | 22.23 | 22.23 | 17,800 |
Jan 04, 2024 | 22.51 | 22.82 | 22.10 | 22.42 | 22.42 | 21,900 |
Jan 03, 2024 | 22.54 | 22.60 | 22.36 | 22.58 | 22.58 | 25,900 |
Jan 02, 2024 | 21.71 | 22.68 | 21.54 | 22.46 | 22.46 | 34,900 |
Dec 29, 2023 | 21.90 | 22.04 | 21.35 | 21.43 | 21.43 | 43,900 |
Dec 28, 2023 | 22.10 | 22.58 | 21.80 | 21.84 | 21.84 | 8,500 |
Dec 27, 2023 | 23.19 | 23.19 | 22.28 | 22.29 | 22.29 | 49,600 |
Dec 22, 2023 | 23.50 | 23.82 | 22.76 | 22.79 | 22.79 | 185,800 |
Dec 21, 2023 | 23.29 | 23.56 | 23.08 | 23.42 | 23.42 | 47,900 |
Dec 20, 2023 | 23.00 | 23.32 | 22.67 | 23.09 | 23.09 | 89,800 |
Dec 19, 2023 | 22.03 | 22.95 | 22.03 | 22.83 | 22.83 | 62,400 |
Dec 18, 2023 | 21.90 | 22.37 | 21.77 | 22.29 | 22.29 | 59,200 |
Dec 15, 2023 | 21.94 | 21.94 | 21.33 | 21.69 | 21.69 | 25,200 |
Dec 14, 2023 | 22.01 | 22.10 | 21.42 | 21.89 | 21.89 | 22,200 |
Dec 13, 2023 | 20.79 | 21.22 | 20.44 | 21.22 | 21.22 | 35,900 |
Dec 12, 2023 | 20.99 | 21.18 | 20.90 | 21.18 | 21.18 | 69,300 |
Dec 11, 2023 | 21.09 | 21.18 | 20.50 | 21.07 | 21.07 | 29,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |