Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 32.88 | 33.85 | 32.83 | 33.36 | 33.36 | 96 |
May 20, 2024 | 31.32 | 32.17 | 31.25 | 31.77 | 31.77 | 838 |
May 17, 2024 | 30.88 | 31.02 | 30.25 | 30.77 | 30.77 | 806 |
May 16, 2024 | 29.51 | 30.75 | 29.51 | 30.25 | 30.25 | 1,150 |
May 15, 2024 | 29.58 | 30.55 | 29.50 | 29.73 | 29.73 | 1,354 |
May 14, 2024 | 29.76 | 30.20 | 29.33 | 29.67 | 29.67 | 1,493 |
May 13, 2024 | 29.59 | 29.88 | 29.17 | 29.58 | 29.58 | 1,212 |
May 10, 2024 | 30.74 | 31.57 | 29.66 | 30.03 | 30.03 | 1,249 |
May 09, 2024 | 30.83 | 31.50 | 30.44 | 30.86 | 30.86 | 1,087 |
May 08, 2024 | 30.58 | 31.05 | 30.05 | 30.61 | 30.61 | 1,373 |
May 07, 2024 | 31.60 | 32.15 | 30.57 | 31.07 | 31.07 | 1,814 |
May 06, 2024 | 30.72 | 32.17 | 30.72 | 31.80 | 31.80 | 1,101 |
May 03, 2024 | 30.71 | 31.78 | 30.05 | 30.53 | 30.53 | 1,085 |
May 02, 2024 | 28.52 | 31.17 | 28.52 | 30.91 | 30.91 | 1,619 |
May 01, 2024 | 28.70 | 29.06 | 28.48 | 28.73 | 28.73 | 794 |
Apr 30, 2024 | 28.45 | 29.50 | 28.45 | 29.12 | 29.12 | 425 |
Apr 29, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 129 |
Apr 26, 2024 | 29.86 | 30.26 | 28.89 | 28.89 | 28.89 | 66 |
Apr 25, 2024 | 29.65 | 30.65 | 29.36 | 29.77 | 29.77 | 90 |
Apr 24, 2024 | 29.12 | 29.33 | 28.20 | 29.02 | 29.02 | 228 |
Apr 23, 2024 | 28.97 | 29.91 | 28.40 | 28.42 | 28.42 | 171 |
Apr 22, 2024 | 29.85 | 30.42 | 29.08 | 29.31 | 29.31 | 383 |
Apr 19, 2024 | 33.62 | 33.72 | 30.58 | 30.76 | 30.76 | 644 |
Apr 18, 2024 | 30.98 | 32.62 | 30.39 | 32.31 | 32.31 | 700 |
Apr 17, 2024 | 33.70 | 33.70 | 31.20 | 31.29 | 31.29 | 543 |
Apr 16, 2024 | 32.02 | 33.71 | 31.84 | 33.14 | 33.14 | 719 |
Apr 15, 2024 | 31.23 | 31.56 | 29.85 | 31.14 | 31.14 | 530 |
Apr 12, 2024 | 29.57 | 30.98 | 28.95 | 30.73 | 30.73 | 1,278 |
Apr 11, 2024 | 27.75 | 29.68 | 27.65 | 29.38 | 29.38 | 1,133 |
Apr 10, 2024 | 27.53 | 27.87 | 26.83 | 27.10 | 27.10 | 1,460 |
Apr 09, 2024 | 27.95 | 28.57 | 27.18 | 27.35 | 27.35 | 671 |
Apr 08, 2024 | 26.50 | 28.20 | 26.46 | 27.91 | 27.91 | 895 |
Apr 05, 2024 | 26.56 | 27.02 | 26.07 | 26.61 | 26.61 | 460 |
Apr 04, 2024 | 25.68 | 26.56 | 25.52 | 26.21 | 26.21 | 1,347 |
Apr 03, 2024 | 25.70 | 25.95 | 25.18 | 25.56 | 25.56 | 1,769 |
Apr 02, 2024 | 27.35 | 27.50 | 26.05 | 26.20 | 26.20 | 714 |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 27.55 | 28.13 | 27.19 | 27.34 | 27.34 | - |
Mar 27, 2024 | 27.35 | 27.69 | 27.15 | 27.69 | 27.69 | 174 |
Mar 26, 2024 | 27.61 | 28.10 | 27.13 | 27.13 | 27.13 | 563 |
Mar 25, 2024 | 28.83 | 29.07 | 28.07 | 28.49 | 28.49 | 127 |
Mar 22, 2024 | 26.52 | 27.88 | 26.52 | 27.78 | 27.78 | 398 |
Mar 21, 2024 | 27.05 | 27.39 | 26.35 | 26.40 | 26.40 | 290 |
Mar 20, 2024 | 28.39 | 28.75 | 27.42 | 27.74 | 27.74 | 621 |
Mar 19, 2024 | 28.90 | 29.67 | 27.80 | 28.87 | 28.87 | 368 |
Mar 18, 2024 | 28.02 | 29.15 | 28.02 | 28.82 | 28.82 | 756 |
Mar 15, 2024 | 26.25 | 27.30 | 26.00 | 27.03 | 27.03 | 1,147 |
Mar 14, 2024 | 24.67 | 26.60 | 24.67 | 26.05 | 26.05 | 511 |
Mar 13, 2024 | 25.10 | 25.42 | 24.56 | 24.90 | 24.90 | 235 |
Mar 12, 2024 | 25.01 | 25.01 | 24.35 | 24.77 | 24.77 | 301 |
Mar 11, 2024 | 25.97 | 26.47 | 24.76 | 24.93 | 24.93 | 446 |
Mar 08, 2024 | 26.33 | 26.79 | 25.98 | 26.39 | 26.39 | 355 |
Mar 07, 2024 | 26.01 | 26.92 | 25.76 | 25.99 | 25.99 | 183 |
Mar 06, 2024 | 27.07 | 28.56 | 26.15 | 26.57 | 26.57 | 287 |
Mar 05, 2024 | 26.66 | 28.68 | 26.66 | 27.47 | 27.47 | 465 |
Mar 04, 2024 | 25.20 | 27.28 | 24.87 | 26.89 | 26.89 | 381 |
Mar 01, 2024 | 25.27 | 25.90 | 25.13 | 25.81 | 25.81 | 577 |
Feb 29, 2024 | 25.55 | 25.55 | 24.80 | 24.86 | 24.86 | 169 |
Feb 28, 2024 | 25.63 | 25.65 | 25.32 | 25.62 | 25.62 | 273 |
Feb 27, 2024 | 23.25 | 24.75 | 23.25 | 24.39 | 24.39 | 110 |
Feb 26, 2024 | 23.20 | 24.20 | 23.08 | 24.01 | 24.01 | 117 |
Feb 23, 2024 | 22.77 | 23.45 | 22.65 | 22.93 | 22.93 | 122 |
Feb 22, 2024 | 23.98 | 23.98 | 22.75 | 23.19 | 23.19 | 349 |
Feb 21, 2024 | 24.10 | 24.25 | 23.66 | 23.98 | 23.98 | 476 |
Feb 20, 2024 | 24.35 | 24.69 | 23.42 | 24.17 | 24.17 | 578 |
Feb 16, 2024 | 25.20 | 25.20 | 24.42 | 24.82 | 24.82 | 445 |
Feb 15, 2024 | 24.85 | 25.70 | 24.81 | 24.97 | 24.97 | 425 |
Feb 14, 2024 | 25.10 | 25.42 | 24.56 | 24.86 | 24.86 | 820 |
Feb 13, 2024 | 26.15 | 26.50 | 25.25 | 25.44 | 25.44 | 808 |
Feb 12, 2024 | 26.18 | 26.33 | 25.63 | 25.73 | 25.73 | 520 |
Feb 09, 2024 | 27.25 | 27.45 | 26.65 | 27.12 | 27.12 | 266 |
Feb 08, 2024 | 28.15 | 28.50 | 27.67 | 27.81 | 27.81 | 585 |
Feb 07, 2024 | 28.23 | 28.84 | 28.00 | 28.19 | 28.19 | 284 |
Feb 06, 2024 | 28.42 | 29.20 | 27.80 | 28.61 | 28.61 | 334 |
Feb 05, 2024 | 29.85 | 29.85 | 28.08 | 28.34 | 28.34 | 477 |
Feb 02, 2024 | 28.63 | 29.54 | 28.63 | 29.30 | 29.30 | 1,461 |
Feb 01, 2024 | 30.14 | 30.72 | 28.80 | 28.99 | 28.99 | 1,041 |
Jan 31, 2024 | 29.49 | 31.05 | 29.18 | 30.24 | 30.24 | 204 |
Jan 30, 2024 | 28.05 | 29.39 | 28.05 | 29.39 | 29.39 | 244 |
Jan 29, 2024 | 28.54 | 28.95 | 28.16 | 28.17 | 28.17 | 205 |
Jan 26, 2024 | 27.14 | 28.08 | 26.84 | 28.08 | 28.08 | 62 |
Jan 25, 2024 | 28.80 | 29.22 | 27.49 | 27.78 | 27.78 | 123 |
Jan 24, 2024 | 27.45 | 29.13 | 27.44 | 28.93 | 28.93 | 629 |
Jan 23, 2024 | 27.38 | 27.78 | 26.73 | 27.23 | 27.23 | 921 |
Jan 22, 2024 | 27.10 | 27.80 | 26.75 | 27.26 | 27.26 | 349 |
Jan 19, 2024 | 28.60 | 29.13 | 28.17 | 28.43 | 28.43 | 290 |
Jan 18, 2024 | 27.67 | 28.70 | 27.55 | 27.89 | 27.89 | 381 |
Jan 17, 2024 | 29.14 | 29.60 | 27.44 | 27.71 | 27.71 | 218 |
Jan 16, 2024 | 31.31 | 31.53 | 29.32 | 29.66 | 29.66 | 899 |
Jan 12, 2024 | 31.46 | 32.20 | 30.93 | 31.99 | 31.99 | 1,418 |
Jan 11, 2024 | 30.70 | 31.00 | 30.24 | 30.82 | 30.82 | 410 |
Jan 10, 2024 | 31.15 | 31.45 | 30.33 | 30.94 | 30.94 | 490 |
Jan 09, 2024 | 30.41 | 31.80 | 30.23 | 30.64 | 30.64 | 504 |
Jan 08, 2024 | 33.75 | 33.95 | 31.32 | 31.58 | 31.58 | 1,341 |
Jan 05, 2024 | 32.46 | 35.04 | 32.46 | 34.55 | 34.55 | 478 |
Jan 04, 2024 | 33.58 | 33.92 | 32.13 | 33.41 | 33.41 | 1,119 |
Jan 03, 2024 | 30.49 | 33.21 | 30.49 | 32.79 | 32.79 | 1,717 |
Jan 02, 2024 | 33.40 | 33.40 | 30.07 | 30.57 | 30.57 | 317 |
Dec 29, 2023 | 33.55 | 34.06 | 31.64 | 32.35 | 32.35 | 209 |
Dec 28, 2023 | 34.01 | 34.01 | 33.10 | 33.10 | 33.10 | 345 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |