Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 34.07 | 34.07 | 33.96 | 33.96 | 33.96 | 816 |
May 08, 2024 | 33.98 | 34.15 | 33.98 | 34.11 | 34.11 | 2,049 |
May 07, 2024 | 34.00 | 34.38 | 34.00 | 34.27 | 34.27 | 1,105 |
May 06, 2024 | 33.50 | 33.59 | 33.38 | 33.59 | 33.59 | 882 |
May 03, 2024 | 33.66 | 33.66 | 32.83 | 33.56 | 33.56 | 2,668 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 33.15 | 33.35 | 32.84 | 32.90 | 32.90 | 7,054 |
Apr 30, 2024 | 33.00 | 33.32 | 32.71 | 32.71 | 32.71 | 11,366 |
Apr 29, 2024 | 33.87 | 33.87 | 33.14 | 33.14 | 33.14 | 1,240 |
Apr 26, 2024 | 34.51 | 34.69 | 34.09 | 34.40 | 34.40 | 38,977 |
Apr 25, 2024 | 30.23 | 31.27 | 30.21 | 31.20 | 31.20 | 15,395 |
Apr 24, 2024 | 31.56 | 31.93 | 31.56 | 31.79 | 31.79 | 4,722 |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 31.07 | 31.70 | 31.07 | 31.49 | 31.49 | 3,625 |
Apr 19, 2024 | 31.40 | 31.40 | 30.63 | 30.98 | 30.98 | 3,138 |
Apr 18, 2024 | 31.40 | 31.44 | 31.40 | 31.40 | 31.40 | 3,041 |
Apr 17, 2024 | 31.41 | 31.41 | 31.30 | 31.30 | 31.30 | 1,765 |
Apr 16, 2024 | 30.95 | 31.20 | 30.95 | 31.20 | 31.20 | 2,301 |
Apr 15, 2024 | 32.09 | 32.09 | 31.16 | 31.16 | 31.16 | 1,961 |
Apr 12, 2024 | 32.05 | 32.10 | 31.67 | 31.81 | 31.81 | 2,095 |
Apr 11, 2024 | 31.69 | 32.09 | 31.58 | 32.09 | 32.09 | 4,637 |
Apr 10, 2024 | 31.43 | 31.50 | 31.23 | 31.48 | 31.48 | 6,428 |
Apr 09, 2024 | 31.46 | 31.70 | 31.26 | 31.49 | 31.49 | 5,540 |
Apr 08, 2024 | 30.69 | 31.11 | 30.69 | 31.09 | 31.09 | 5,608 |
Apr 05, 2024 | 30.12 | 30.57 | 29.99 | 30.51 | 30.51 | 1,357 |
Apr 04, 2024 | 30.98 | 31.04 | 30.27 | 30.27 | 30.27 | 7,527 |
Apr 03, 2024 | 30.78 | 31.05 | 30.78 | 31.05 | 31.05 | 915 |
Apr 02, 2024 | 30.73 | 30.90 | 30.73 | 30.90 | 30.90 | 2,292 |
Apr 01, 2024 | 30.50 | 31.15 | 30.50 | 31.08 | 31.08 | 13,664 |
Mar 28, 2024 | 30.11 | 30.27 | 30.11 | 30.20 | 30.20 | 3,379 |
Mar 27, 2024 | 30.17 | 30.29 | 29.89 | 29.90 | 29.90 | 3,125 |
Mar 26, 2024 | 30.16 | 30.41 | 30.15 | 30.41 | 30.41 | 1,963 |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 30.17 | 30.51 | 30.17 | 30.47 | 30.47 | 2,569 |
Mar 21, 2024 | 30.07 | 30.20 | 29.70 | 29.78 | 29.78 | 5,794 |
Mar 20, 2024 | 29.75 | 30.00 | 29.73 | 30.00 | 30.00 | 3,742 |
Mar 19, 2024 | 29.90 | 29.90 | 29.52 | 29.68 | 29.68 | 8,834 |
Mar 18, 2024 | 29.76 | 30.50 | 29.71 | 29.71 | 29.71 | 15,702 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 28.42 | 28.78 | 28.40 | 28.69 | 28.69 | 13,532 |
Mar 13, 2024 | 28.17 | 28.30 | 28.12 | 28.13 | 28.13 | 11,223 |
Mar 12, 2024 | 27.58 | 27.94 | 27.58 | 27.89 | 27.89 | 5,509 |
Mar 11, 2024 | 27.33 | 27.90 | 27.33 | 27.63 | 27.63 | 7,574 |
Mar 08, 2024 | 27.08 | 27.60 | 27.08 | 27.26 | 27.26 | 6,910 |
Mar 07, 2024 | 26.64 | 26.97 | 26.64 | 26.82 | 26.82 | 4,703 |
Mar 06, 2024 | 26.62 | 26.62 | 26.15 | 26.20 | 26.20 | 3,825 |
Mar 05, 2024 | 26.40 | 26.58 | 26.00 | 26.41 | 26.41 | 16,616 |
Mar 04, 2024 | 27.10 | 27.10 | 26.30 | 26.65 | 26.65 | 16,016 |
Mar 01, 2024 | 27.81 | 27.82 | 27.53 | 27.55 | 27.55 | 9,397 |
Feb 29, 2024 | 27.69 | 27.78 | 27.42 | 27.78 | 27.78 | 11,954 |
Feb 28, 2024 | 27.56 | 27.56 | 27.17 | 27.30 | 27.30 | 8,786 |
Feb 27, 2024 | 27.80 | 27.96 | 27.61 | 27.94 | 27.94 | 5,021 |
Feb 26, 2024 | 28.46 | 28.46 | 27.61 | 27.66 | 27.66 | 34,014 |
Feb 23, 2024 | 29.35 | 29.46 | 29.32 | 29.37 | 29.37 | 1,874 |
Feb 22, 2024 | 29.49 | 29.49 | 29.15 | 29.31 | 29.31 | 6,842 |
Feb 21, 2024 | 28.94 | 29.02 | 28.94 | 29.02 | 29.02 | 2,044 |
Feb 20, 2024 | 28.38 | 28.88 | 28.33 | 28.63 | 28.63 | 4,872 |
Feb 16, 2024 | 29.06 | 29.06 | 28.50 | 28.60 | 28.60 | 4,538 |
Feb 15, 2024 | 28.96 | 29.06 | 28.66 | 28.97 | 28.97 | 22,739 |
Feb 14, 2024 | 29.88 | 29.88 | 29.55 | 29.72 | 29.72 | 1,653 |
Feb 13, 2024 | 29.64 | 29.93 | 29.25 | 29.45 | 29.45 | 4,754 |
Feb 12, 2024 | 30.42 | 30.42 | 30.17 | 30.21 | 30.21 | 5,385 |
Feb 09, 2024 | 30.06 | 30.57 | 30.05 | 30.50 | 30.50 | 7,228 |
Feb 08, 2024 | 29.85 | 29.85 | 29.76 | 29.85 | 29.85 | 2,017 |
Feb 07, 2024 | 29.60 | 29.70 | 29.55 | 29.70 | 29.70 | 3,617 |
Feb 06, 2024 | 29.57 | 29.57 | 29.27 | 29.27 | 29.27 | 1,007 |
Feb 05, 2024 | 29.48 | 29.66 | 29.25 | 29.31 | 29.31 | 5,579 |
Feb 02, 2024 | 28.06 | 28.98 | 27.60 | 28.97 | 28.97 | 16,652 |
Feb 01, 2024 | 28.70 | 28.99 | 28.59 | 28.69 | 28.69 | 12,451 |
Jan 31, 2024 | 29.12 | 29.23 | 28.43 | 28.45 | 28.45 | 50,011 |
Jan 30, 2024 | 31.14 | 31.14 | 30.91 | 30.92 | 30.92 | 2,841 |
Jan 29, 2024 | 31.10 | 31.40 | 31.00 | 31.40 | 31.40 | 2,381 |
Jan 26, 2024 | 30.95 | 31.14 | 30.95 | 31.14 | 31.14 | 1,236 |
Jan 25, 2024 | 30.94 | 31.33 | 30.84 | 31.18 | 31.18 | 3,115 |
Jan 24, 2024 | 30.56 | 30.76 | 30.56 | 30.65 | 30.65 | 1,419 |
Jan 23, 2024 | 30.14 | 30.27 | 30.14 | 30.25 | 30.25 | 1,839 |
Jan 22, 2024 | 30.42 | 30.50 | 30.09 | 30.09 | 30.09 | 3,316 |
Jan 19, 2024 | 30.01 | 30.14 | 30.01 | 30.08 | 30.08 | 3,177 |
Jan 18, 2024 | 29.56 | 29.72 | 29.49 | 29.66 | 29.66 | 1,351 |
Jan 17, 2024 | 29.15 | 29.23 | 28.67 | 29.23 | 29.23 | 10,743 |
Jan 16, 2024 | 29.31 | 29.35 | 29.20 | 29.35 | 29.35 | 10,879 |
Jan 15, 2024 | 29.55 | 29.66 | 29.55 | 29.66 | 29.66 | 230 |
Jan 12, 2024 | 29.28 | 29.46 | 29.28 | 29.46 | 29.46 | 2,048 |
Jan 11, 2024 | 29.55 | 29.55 | 29.11 | 29.35 | 29.35 | 4,415 |
Jan 10, 2024 | 29.39 | 29.45 | 29.36 | 29.36 | 29.36 | 384 |
Jan 09, 2024 | 28.55 | 29.10 | 28.55 | 29.03 | 29.03 | 2,637 |
Jan 08, 2024 | 28.45 | 28.58 | 28.45 | 28.58 | 28.58 | 753 |
Jan 05, 2024 | 28.13 | 28.13 | 27.85 | 27.85 | 27.85 | 1,228 |
Jan 04, 2024 | 28.53 | 28.53 | 28.19 | 28.19 | 28.19 | 857 |
Jan 03, 2024 | 28.50 | 28.65 | 28.49 | 28.65 | 28.65 | 4,179 |
Jan 02, 2024 | 28.51 | 28.51 | 28.14 | 28.28 | 28.28 | 2,270 |
Dec 29, 2023 | 28.83 | 28.83 | 28.65 | 28.78 | 28.78 | 1,519 |
Dec 28, 2023 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 459 |
Dec 27, 2023 | 26.77 | 29.04 | 26.00 | 28.83 | 28.83 | 6,378 |
Dec 22, 2023 | 28.91 | 29.02 | 28.90 | 29.01 | 29.01 | 2,592 |
Dec 21, 2023 | 28.92 | 29.00 | 28.86 | 29.00 | 29.00 | 2,344 |
Dec 20, 2023 | 28.79 | 29.15 | 28.64 | 28.64 | 28.64 | 8,946 |
Dec 19, 2023 | 28.25 | 28.41 | 28.20 | 28.41 | 28.41 | 1,738 |
Dec 18, 2023 | 27.60 | 28.22 | 27.60 | 28.19 | 28.19 | 2,031 |
Dec 15, 2023 | 27.23 | 27.47 | 27.12 | 27.34 | 27.34 | 6,872 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |