Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 31.26 | 31.26 | 31.14 | 31.14 | 31.14 | 228 |
May 01, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 7,800 |
Apr 30, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 3,000 |
Apr 29, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1,800 |
Apr 26, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 3,800 |
Apr 25, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 4,300 |
Apr 24, 2024 | 31.50 | 31.61 | 31.36 | 31.36 | 31.36 | 1,400 |
Apr 23, 2024 | 30.80 | 31.28 | 30.80 | 31.28 | 31.28 | 5,300 |
Apr 22, 2024 | 30.74 | 30.85 | 30.68 | 30.85 | 30.85 | 1,800 |
Apr 19, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 200 |
Apr 18, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 7,700 |
Apr 17, 2024 | 29.72 | 29.76 | 29.72 | 29.76 | 29.76 | 2,600 |
Apr 16, 2024 | 29.47 | 29.56 | 29.47 | 29.56 | 29.56 | 700 |
Apr 15, 2024 | 29.85 | 29.99 | 29.70 | 29.80 | 29.80 | 5,400 |
Apr 12, 2024 | 30.35 | 30.35 | 29.62 | 29.64 | 29.64 | 6,300 |
Apr 11, 2024 | 29.80 | 30.23 | 29.80 | 30.23 | 30.23 | 2,500 |
Apr 10, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 4,100 |
Apr 09, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 2,600 |
Apr 08, 2024 | 30.49 | 30.71 | 30.49 | 30.71 | 30.71 | 1,600 |
Apr 05, 2024 | 30.92 | 30.92 | 30.80 | 30.80 | 30.80 | 2,700 |
Apr 04, 2024 | 30.63 | 30.63 | 30.36 | 30.36 | 30.36 | 1,900 |
Apr 03, 2024 | 30.81 | 30.81 | 30.77 | 30.77 | 30.77 | 4,700 |
Apr 02, 2024 | 30.51 | 30.85 | 30.51 | 30.85 | 30.85 | 1,900 |
Apr 01, 2024 | 30.51 | 30.51 | 30.50 | 30.50 | 30.50 | 5,400 |
Mar 28, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 6,400 |
Mar 27, 2024 | 31.38 | 31.38 | 31.15 | 31.19 | 31.19 | 4,500 |
Mar 26, 2024 | 31.45 | 31.85 | 31.30 | 31.45 | 31.45 | 1,400 |
Mar 25, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 1,400 |
Mar 22, 2024 | 31.74 | 31.75 | 31.60 | 31.60 | 31.60 | 1,400 |
Mar 21, 2024 | 32.03 | 32.04 | 32.03 | 32.03 | 32.03 | 1,400 |
Mar 20, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 1,000 |
Mar 19, 2024 | 32.07 | 32.07 | 31.72 | 31.83 | 31.83 | 3,000 |
Mar 18, 2024 | 31.77 | 32.13 | 31.77 | 31.98 | 31.98 | 8,700 |
Mar 15, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
Mar 14, 2024 | 31.31 | 31.58 | 31.31 | 31.58 | 31.58 | 1,900 |
Mar 13, 2024 | 31.30 | 31.32 | 31.30 | 31.32 | 31.32 | 1,800 |
Mar 12, 2024 | 31.44 | 31.59 | 31.44 | 31.44 | 31.44 | 1,900 |
Mar 11, 2024 | 31.64 | 31.73 | 31.64 | 31.66 | 31.66 | 2,000 |
Mar 08, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 600 |
Mar 07, 2024 | 32.10 | 32.29 | 32.10 | 32.29 | 32.29 | 3,800 |
Mar 06, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 900 |
Mar 05, 2024 | 31.73 | 31.73 | 31.36 | 31.36 | 31.36 | 7,800 |
Mar 04, 2024 | 32.76 | 32.86 | 32.48 | 32.48 | 32.48 | 4,700 |
Mar 01, 2024 | 32.73 | 32.75 | 32.72 | 32.73 | 32.73 | 4,000 |
Feb 29, 2024 | 32.86 | 32.90 | 32.80 | 32.80 | 32.80 | 3,100 |
Feb 28, 2024 | 32.01 | 32.70 | 32.01 | 32.70 | 32.70 | 13,000 |
Feb 27, 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 4,900 |
Feb 26, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 4,600 |
Feb 23, 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 5,100 |
Feb 22, 2024 | 30.75 | 31.52 | 30.75 | 31.52 | 31.52 | 1,500 |
Feb 21, 2024 | 30.83 | 30.83 | 30.73 | 30.73 | 30.73 | 1,900 |
Feb 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 500 |
Feb 16, 2024 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
Feb 15, 2024 | 30.62 | 30.69 | 30.62 | 30.69 | 30.69 | 3,900 |
Feb 14, 2024 | 29.46 | 30.58 | 29.46 | 30.58 | 30.58 | 5,700 |
Feb 13, 2024 | 29.02 | 29.64 | 29.02 | 29.44 | 29.44 | 4,100 |
Feb 12, 2024 | 30.54 | 30.54 | 29.26 | 29.26 | 29.26 | 7,300 |
Feb 09, 2024 | 29.00 | 29.00 | 28.62 | 28.62 | 28.62 | 16,600 |
Feb 08, 2024 | 27.47 | 27.53 | 27.24 | 27.40 | 27.40 | 13,900 |
Feb 07, 2024 | 28.16 | 28.16 | 28.07 | 28.07 | 28.07 | 14,900 |
Feb 06, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 6,900 |
Feb 05, 2024 | 27.93 | 27.93 | 27.61 | 27.64 | 27.64 | 9,900 |
Feb 02, 2024 | 27.56 | 27.83 | 27.56 | 27.72 | 27.72 | 5,700 |
Feb 01, 2024 | 28.36 | 28.36 | 28.04 | 28.04 | 28.04 | 11,900 |
Jan 31, 2024 | 28.18 | 28.18 | 28.02 | 28.06 | 28.06 | 900 |
Jan 30, 2024 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 4,000 |
Jan 29, 2024 | 28.06 | 28.06 | 28.04 | 28.04 | 28.04 | 2,100 |
Jan 26, 2024 | 28.05 | 28.45 | 28.05 | 28.37 | 28.37 | 4,000 |
Jan 25, 2024 | 27.72 | 28.02 | 27.69 | 27.92 | 27.92 | 8,500 |
Jan 24, 2024 | 27.83 | 27.83 | 27.00 | 27.49 | 27.49 | 16,200 |
Jan 23, 2024 | 26.91 | 27.72 | 26.77 | 27.72 | 27.72 | 36,900 |
Jan 22, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 34,200 |
Jan 19, 2024 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 4,100 |
Jan 18, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 2,000 |
Jan 17, 2024 | 24.60 | 24.64 | 24.60 | 24.64 | 24.64 | 1,100 |
Jan 16, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 2,500 |
Jan 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 700 |
Jan 11, 2024 | 25.40 | 25.40 | 25.01 | 25.01 | 25.01 | 1,600 |
Jan 10, 2024 | 25.88 | 25.92 | 25.83 | 25.83 | 25.83 | 5,600 |
Jan 09, 2024 | 25.52 | 26.02 | 25.52 | 26.02 | 26.02 | 3,600 |
Jan 08, 2024 | 26.14 | 26.19 | 26.07 | 26.19 | 26.19 | 6,700 |
Jan 05, 2024 | 25.55 | 26.04 | 25.55 | 26.04 | 26.04 | 5,200 |
Jan 04, 2024 | 25.25 | 25.29 | 25.25 | 25.29 | 25.29 | 2,500 |
Jan 03, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | 7,900 |
Jan 02, 2024 | 25.63 | 25.63 | 25.17 | 25.39 | 25.39 | 4,000 |
Dec 29, 2023 | 25.51 | 25.73 | 25.50 | 25.73 | 25.73 | 1,500 |
Dec 28, 2023 | 25.66 | 25.69 | 25.66 | 25.69 | 25.69 | 4,000 |
Dec 27, 2023 | 25.82 | 25.82 | 25.63 | 25.68 | 25.68 | 5,800 |
Dec 26, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
Dec 22, 2023 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1,100 |
Dec 21, 2023 | 25.00 | 25.55 | 25.00 | 25.55 | 25.55 | 2,300 |
Dec 20, 2023 | 24.81 | 24.81 | 24.37 | 24.37 | 24.37 | 5,800 |
Dec 19, 2023 | 24.22 | 24.72 | 24.22 | 24.66 | 24.66 | 4,200 |
Dec 18, 2023 | 23.85 | 24.06 | 23.85 | 23.92 | 23.92 | 26,400 |
Dec 15, 2023 | 24.01 | 24.01 | 23.90 | 23.90 | 23.90 | 4,800 |
Dec 14, 2023 | 24.05 | 24.05 | 23.58 | 24.03 | 24.03 | 4,500 |
Dec 13, 2023 | 23.63 | 23.93 | 23.51 | 23.93 | 23.93 | 6,300 |
Dec 12, 2023 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1,100 |
Dec 11, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1,600 |
Dec 08, 2023 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |