Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 31.75 | 32.33 | 31.57 | 32.05 | 32.05 | 107,582 |
May 09, 2024 | 31.70 | 31.92 | 30.96 | 31.74 | 31.74 | 25,347 |
May 08, 2024 | 31.77 | 31.86 | 31.39 | 31.66 | 31.66 | 63,419 |
May 07, 2024 | 31.81 | 31.97 | 31.60 | 31.85 | 31.85 | 83,273 |
May 03, 2024 | 30.41 | 31.12 | 30.40 | 31.09 | 31.09 | 34,241 |
May 02, 2024 | 30.29 | 30.51 | 29.92 | 30.28 | 30.28 | 64,767 |
May 01, 2024 | 30.70 | 30.70 | 29.86 | 30.00 | 30.00 | 65,498 |
Apr 30, 2024 | 31.48 | 31.61 | 31.18 | 31.25 | 31.25 | 41,542 |
Apr 29, 2024 | 31.49 | 31.52 | 31.00 | 31.16 | 31.16 | 60,269 |
Apr 26, 2024 | 30.84 | 31.53 | 30.53 | 31.31 | 31.31 | 39,554 |
Apr 25, 2024 | 30.25 | 30.66 | 29.94 | 30.42 | 30.42 | 107,308 |
Apr 24, 2024 | 30.78 | 31.11 | 30.42 | 30.58 | 30.58 | 137,547 |
Apr 23, 2024 | 29.78 | 30.24 | 29.67 | 30.17 | 30.17 | 56,801 |
Apr 22, 2024 | 29.42 | 29.89 | 29.37 | 29.50 | 29.50 | 82,193 |
Apr 19, 2024 | 30.14 | 30.25 | 29.67 | 29.77 | 29.77 | 238,475 |
Apr 18, 2024 | 31.38 | 31.40 | 30.07 | 30.68 | 30.68 | 132,514 |
Apr 17, 2024 | 31.75 | 32.75 | 31.28 | 31.34 | 31.34 | 104,988 |
Apr 16, 2024 | 31.71 | 31.99 | 31.47 | 32.01 | 32.01 | 86,176 |
Apr 15, 2024 | 32.31 | 32.64 | 32.20 | 32.28 | 32.28 | 56,183 |
Apr 12, 2024 | 32.92 | 32.97 | 32.15 | 32.24 | 32.24 | 81,607 |
Apr 11, 2024 | 32.20 | 32.44 | 31.98 | 32.44 | 32.44 | 62,377 |
Apr 10, 2024 | 32.27 | 32.40 | 31.53 | 32.22 | 32.22 | 92,865 |
Apr 09, 2024 | 32.26 | 32.35 | 31.60 | 31.84 | 31.84 | 95,890 |
Apr 08, 2024 | 31.97 | 32.36 | 31.95 | 32.17 | 32.17 | 63,925 |
Apr 05, 2024 | 31.71 | 32.18 | 31.67 | 32.08 | 32.08 | 83,090 |
Apr 04, 2024 | 32.70 | 33.01 | 32.58 | 32.66 | 32.66 | 60,096 |
Apr 03, 2024 | 32.38 | 32.82 | 32.20 | 32.72 | 32.72 | 63,161 |
Apr 02, 2024 | 33.03 | 33.60 | 32.17 | 32.42 | 32.42 | 74,600 |
Mar 28, 2024 | 32.56 | 33.01 | 32.24 | 32.41 | 32.41 | 105,094 |
Mar 27, 2024 | 32.44 | 32.63 | 31.98 | 32.22 | 32.22 | 50,047 |
Mar 26, 2024 | 32.72 | 33.01 | 32.46 | 32.58 | 32.58 | 56,593 |
Mar 25, 2024 | 32.63 | 32.81 | 32.21 | 32.65 | 32.65 | 100,800 |
Mar 22, 2024 | 32.76 | 32.90 | 32.41 | 32.71 | 32.71 | 91,546 |
Mar 21, 2024 | 32.24 | 33.06 | 32.03 | 32.99 | 32.99 | 146,708 |
Mar 20, 2024 | 31.82 | 31.82 | 30.45 | 31.18 | 31.18 | 58,915 |
Mar 19, 2024 | 31.27 | 31.42 | 30.52 | 31.10 | 31.10 | 115,942 |
Mar 18, 2024 | 31.38 | 31.88 | 31.33 | 31.48 | 31.48 | 150,166 |
Mar 15, 2024 | 31.36 | 31.58 | 30.94 | 31.38 | 31.38 | 88,420 |
Mar 14, 2024 | 32.01 | 32.06 | 31.26 | 31.58 | 31.58 | 35,968 |
Mar 13, 2024 | 32.72 | 32.85 | 31.60 | 31.69 | 31.69 | 141,171 |
Mar 12, 2024 | 32.12 | 32.51 | 31.00 | 32.26 | 32.26 | 234,921 |
Mar 11, 2024 | 32.06 | 32.42 | 31.44 | 31.91 | 31.91 | 193,111 |
Mar 08, 2024 | 33.79 | 34.00 | 32.81 | 32.88 | 32.88 | 231,100 |
Mar 07, 2024 | 32.83 | 33.65 | 32.58 | 33.59 | 33.59 | 217,086 |
Mar 06, 2024 | 32.31 | 32.88 | 32.10 | 32.82 | 32.82 | 123,189 |
Mar 05, 2024 | 32.62 | 32.72 | 31.89 | 32.06 | 32.06 | 135,794 |
Mar 04, 2024 | 32.50 | 32.95 | 32.47 | 32.76 | 32.76 | 171,266 |
Mar 01, 2024 | 31.40 | 32.11 | 31.19 | 32.09 | 32.09 | 124,461 |
Feb 29, 2024 | 30.36 | 30.84 | 30.17 | 30.74 | 30.74 | 59,435 |
Feb 28, 2024 | 30.59 | 30.63 | 30.22 | 30.43 | 30.43 | 49,591 |
Feb 27, 2024 | 30.68 | 30.85 | 30.56 | 30.66 | 30.66 | 68,888 |
Feb 26, 2024 | 30.41 | 30.75 | 30.24 | 30.71 | 30.71 | 91,814 |
Feb 23, 2024 | 30.83 | 31.33 | 30.22 | 30.37 | 30.37 | 149,013 |
Feb 22, 2024 | 30.46 | 30.81 | 30.23 | 30.75 | 30.75 | 168,370 |
Feb 21, 2024 | 29.17 | 29.36 | 28.78 | 28.98 | 28.98 | 50,436 |
Feb 20, 2024 | 29.68 | 29.92 | 28.78 | 29.06 | 29.06 | 105,951 |
Feb 19, 2024 | 29.91 | 29.99 | 29.84 | 29.93 | 29.93 | 41,139 |
Feb 16, 2024 | 30.22 | 30.56 | 29.83 | 30.25 | 30.25 | 141,729 |
Feb 15, 2024 | 30.38 | 30.55 | 29.95 | 30.07 | 30.07 | 116,254 |
Feb 14, 2024 | 29.70 | 30.20 | 29.66 | 29.87 | 29.87 | 112,545 |
Feb 13, 2024 | 29.86 | 29.94 | 28.02 | 29.58 | 29.58 | 177,026 |
Feb 12, 2024 | 30.11 | 30.46 | 30.02 | 30.46 | 30.46 | 101,064 |
Feb 09, 2024 | 29.68 | 30.01 | 29.57 | 29.90 | 29.90 | 97,330 |
Feb 08, 2024 | 29.25 | 29.73 | 29.18 | 29.61 | 29.61 | 84,718 |
Feb 07, 2024 | 28.49 | 29.08 | 28.44 | 28.93 | 28.93 | 55,240 |
Feb 06, 2024 | 29.24 | 29.33 | 28.56 | 28.72 | 28.72 | 58,896 |
Feb 05, 2024 | 28.46 | 29.00 | 28.44 | 28.78 | 28.78 | 59,104 |
Feb 02, 2024 | 27.77 | 28.28 | 27.74 | 28.28 | 28.28 | 81,071 |
Feb 01, 2024 | 27.90 | 28.08 | 27.53 | 27.56 | 27.56 | 29,077 |
Jan 31, 2024 | 28.07 | 28.07 | 27.11 | 27.50 | 27.50 | 60,229 |
Jan 30, 2024 | 28.33 | 28.46 | 28.23 | 28.31 | 28.31 | 54,726 |
Jan 29, 2024 | 28.18 | 28.30 | 28.05 | 28.10 | 28.10 | 67,972 |
Jan 26, 2024 | 28.17 | 28.35 | 27.86 | 28.30 | 28.30 | 101,141 |
Jan 25, 2024 | 28.77 | 29.31 | 28.33 | 29.16 | 29.16 | 95,942 |
Jan 24, 2024 | 28.36 | 28.86 | 28.20 | 28.76 | 28.76 | 117,424 |
Jan 23, 2024 | 27.95 | 28.04 | 27.73 | 28.04 | 28.04 | 83,370 |
Jan 22, 2024 | 28.21 | 28.37 | 27.58 | 27.90 | 27.90 | 193,893 |
Jan 19, 2024 | 27.16 | 27.42 | 27.02 | 27.38 | 27.38 | 64,326 |
Jan 18, 2024 | 26.19 | 26.86 | 25.97 | 26.82 | 26.82 | 118,156 |
Jan 17, 2024 | 25.99 | 26.06 | 25.63 | 25.79 | 25.79 | 39,286 |
Jan 16, 2024 | 25.59 | 26.30 | 25.50 | 26.19 | 26.19 | 15,884 |
Jan 15, 2024 | 25.61 | 25.76 | 25.56 | 25.66 | 25.66 | 41,430 |
Jan 12, 2024 | 25.61 | 25.70 | 25.42 | 25.51 | 25.51 | 31,221 |
Jan 11, 2024 | 25.65 | 25.83 | 25.33 | 25.36 | 25.36 | 20,499 |
Jan 10, 2024 | 25.72 | 25.81 | 25.33 | 25.49 | 25.49 | 22,632 |
Jan 09, 2024 | 25.51 | 25.58 | 25.28 | 25.57 | 25.57 | 318,131 |
Jan 08, 2024 | 24.84 | 25.43 | 24.75 | 25.37 | 25.37 | 142,594 |
Jan 05, 2024 | 24.74 | 24.95 | 24.59 | 24.89 | 24.89 | 17,906 |
Jan 04, 2024 | 25.00 | 25.04 | 24.59 | 24.93 | 24.93 | 61,522 |
Jan 03, 2024 | 25.48 | 25.58 | 24.93 | 25.01 | 25.01 | 48,878 |
Jan 02, 2024 | 25.61 | 26.43 | 25.59 | 25.70 | 25.70 | 37,500 |
Dec 29, 2023 | 26.43 | 26.53 | 26.32 | 26.37 | 26.37 | 10,382 |
Dec 28, 2023 | 26.35 | 26.46 | 26.31 | 26.41 | 26.41 | 17,308 |
Dec 27, 2023 | 26.40 | 26.59 | 26.09 | 26.21 | 26.21 | 15,062 |
Dec 22, 2023 | 25.93 | 26.02 | 25.81 | 25.94 | 25.94 | 9,429 |
Dec 21, 2023 | 25.80 | 26.01 | 25.63 | 25.98 | 25.98 | 12,325 |
Dec 20, 2023 | 26.12 | 26.21 | 25.87 | 26.00 | 26.00 | 47,229 |
Dec 19, 2023 | 25.92 | 26.06 | 25.81 | 25.84 | 25.84 | 7,520 |
Dec 18, 2023 | 26.04 | 26.17 | 25.83 | 25.94 | 25.94 | 19,323 |
Dec 15, 2023 | 25.83 | 26.54 | 25.65 | 26.19 | 26.19 | 26,359 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |