Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 30.50 | 30.60 | 30.40 | 30.55 | 30.55 | 93,320 |
May 31, 2024 | 30.65 | 30.70 | 30.30 | 30.50 | 30.50 | 112,000 |
May 30, 2024 | 30.65 | 30.65 | 30.40 | 30.40 | 30.40 | 105,000 |
May 29, 2024 | 30.35 | 30.70 | 30.30 | 30.70 | 30.70 | 169,000 |
May 28, 2024 | 30.50 | 30.55 | 30.25 | 30.45 | 30.45 | 161,000 |
May 27, 2024 | 30.40 | 30.40 | 30.30 | 30.35 | 30.35 | 117,000 |
May 24, 2024 | 30.30 | 30.40 | 30.20 | 30.40 | 30.40 | 49,000 |
May 23, 2024 | 30.30 | 30.40 | 30.25 | 30.30 | 30.30 | 109,000 |
May 22, 2024 | 30.35 | 30.45 | 30.30 | 30.40 | 30.40 | 89,000 |
May 21, 2024 | 30.30 | 30.40 | 30.30 | 30.40 | 30.40 | 31,000 |
May 20, 2024 | 30.50 | 30.50 | 30.40 | 30.40 | 30.40 | 34,000 |
May 17, 2024 | 30.30 | 30.60 | 30.25 | 30.50 | 30.50 | 79,000 |
May 16, 2024 | 30.40 | 30.45 | 30.25 | 30.35 | 30.35 | 60,000 |
May 15, 2024 | 30.25 | 30.40 | 30.10 | 30.40 | 30.40 | 98,000 |
May 14, 2024 | 30.20 | 30.45 | 30.20 | 30.40 | 30.40 | 184,000 |
May 13, 2024 | 30.40 | 30.40 | 30.10 | 30.20 | 30.20 | 124,000 |
May 10, 2024 | 30.15 | 30.15 | 30.05 | 30.15 | 30.15 | 147,000 |
May 09, 2024 | 30.30 | 30.30 | 30.15 | 30.15 | 30.15 | 71,000 |
May 08, 2024 | 30.25 | 30.30 | 30.20 | 30.25 | 30.25 | 98,000 |
May 07, 2024 | 30.25 | 30.30 | 30.20 | 30.25 | 30.25 | 149,000 |
May 06, 2024 | 30.40 | 30.45 | 30.25 | 30.25 | 30.25 | 124,000 |
May 03, 2024 | 30.50 | 30.50 | 30.20 | 30.30 | 30.30 | 153,000 |
May 02, 2024 | 30.70 | 30.70 | 30.30 | 30.35 | 30.35 | 273,000 |
Apr 30, 2024 | 30.75 | 30.80 | 30.60 | 30.75 | 30.75 | 50,000 |
Apr 29, 2024 | 30.75 | 30.80 | 30.65 | 30.80 | 30.80 | 80,000 |
Apr 26, 2024 | 30.75 | 31.00 | 30.55 | 30.75 | 30.75 | 109,000 |
Apr 25, 2024 | 30.90 | 30.90 | 30.60 | 30.75 | 30.75 | 57,000 |
Apr 24, 2024 | 30.70 | 30.70 | 30.45 | 30.45 | 30.45 | 43,000 |
Apr 23, 2024 | 30.45 | 31.15 | 30.40 | 30.45 | 30.45 | 56,000 |
Apr 22, 2024 | 30.50 | 30.80 | 30.10 | 30.30 | 30.30 | 114,000 |
Apr 19, 2024 | 30.50 | 30.90 | 30.05 | 30.40 | 30.40 | 120,000 |
Apr 18, 2024 | 30.85 | 30.85 | 30.30 | 30.60 | 30.60 | 46,000 |
Apr 17, 2024 | 30.80 | 30.85 | 30.45 | 30.60 | 30.60 | 92,000 |
Apr 16, 2024 | 29.50 | 30.75 | 29.50 | 30.25 | 30.25 | 306,000 |
Apr 15, 2024 | 31.15 | 31.15 | 30.60 | 30.90 | 30.90 | 87,000 |
Apr 12, 2024 | 30.95 | 31.25 | 30.85 | 31.00 | 31.00 | 84,000 |
Apr 11, 2024 | 30.95 | 31.05 | 30.75 | 30.75 | 30.75 | 102,000 |
Apr 10, 2024 | 31.30 | 31.30 | 31.05 | 31.10 | 31.10 | 92,000 |
Apr 09, 2024 | 30.90 | 31.40 | 30.90 | 31.30 | 31.30 | 248,000 |
Apr 08, 2024 | 30.80 | 31.00 | 30.70 | 30.90 | 30.90 | 182,000 |
Apr 03, 2024 | 30.90 | 30.95 | 30.60 | 30.80 | 30.80 | 82,000 |
Apr 02, 2024 | 30.60 | 30.90 | 30.40 | 30.80 | 30.80 | 101,000 |
Apr 01, 2024 | 30.40 | 30.75 | 30.40 | 30.50 | 30.50 | 118,000 |
Mar 29, 2024 | 30.80 | 30.95 | 30.50 | 30.60 | 30.60 | 55,000 |
Mar 28, 2024 | 30.75 | 30.75 | 30.50 | 30.50 | 30.50 | 103,000 |
Mar 27, 2024 | 30.65 | 30.90 | 30.60 | 30.75 | 30.75 | 62,000 |
Mar 26, 2024 | 31.15 | 31.15 | 30.55 | 30.65 | 30.65 | 141,000 |
Mar 25, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
Mar 22, 2024 | 30.65 | 30.65 | 30.45 | 30.50 | 30.50 | 81,000 |
Mar 21, 2024 | 30.55 | 30.75 | 30.50 | 30.65 | 30.65 | 72,000 |
Mar 20, 2024 | 30.50 | 30.80 | 30.35 | 30.55 | 30.55 | 132,000 |
Mar 19, 2024 | 30.40 | 30.80 | 30.10 | 30.65 | 30.65 | 143,000 |
Mar 18, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
Mar 15, 2024 | 30.20 | 30.20 | 29.95 | 30.05 | 30.05 | 116,000 |
Mar 14, 2024 | 30.00 | 30.15 | 29.80 | 30.15 | 30.15 | 117,000 |
Mar 13, 2024 | 29.90 | 30.15 | 29.80 | 30.05 | 30.05 | 145,000 |
Mar 12, 2024 | 29.80 | 30.00 | 29.20 | 29.60 | 29.60 | 262,000 |
Mar 11, 2024 | 30.20 | 30.50 | 29.75 | 29.80 | 29.80 | 398,000 |
Mar 08, 2024 | 30.55 | 30.70 | 30.35 | 30.40 | 30.40 | 161,000 |
Mar 07, 2024 | 30.70 | 30.80 | 30.55 | 30.60 | 30.60 | 131,000 |
Mar 06, 2024 | 30.55 | 30.70 | 30.50 | 30.55 | 30.55 | 121,000 |
Mar 05, 2024 | 30.80 | 30.80 | 30.50 | 30.60 | 30.60 | 64,000 |
Mar 04, 2024 | 30.85 | 30.85 | 30.55 | 30.65 | 30.65 | 144,000 |
Mar 01, 2024 | 30.70 | 30.85 | 30.55 | 30.85 | 30.85 | 90,000 |
Feb 29, 2024 | 30.80 | 30.80 | 30.55 | 30.70 | 30.70 | 90,000 |
Feb 27, 2024 | 30.65 | 30.85 | 30.45 | 30.50 | 30.50 | 116,000 |
Feb 26, 2024 | 30.75 | 30.75 | 30.55 | 30.70 | 30.70 | 67,000 |
Feb 23, 2024 | 31.10 | 31.10 | 30.55 | 30.70 | 30.70 | 73,000 |
Feb 22, 2024 | 30.75 | 30.75 | 30.55 | 30.70 | 30.70 | 75,000 |
Feb 21, 2024 | 30.70 | 30.80 | 30.50 | 30.75 | 30.75 | 119,000 |
Feb 20, 2024 | 30.90 | 30.90 | 30.60 | 30.80 | 30.80 | 111,000 |
Feb 19, 2024 | 30.75 | 30.95 | 30.60 | 30.85 | 30.85 | 108,000 |
Feb 16, 2024 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 154,000 |
Feb 15, 2024 | 30.85 | 31.55 | 30.75 | 30.85 | 30.85 | 92,000 |
Feb 05, 2024 | 30.95 | 31.35 | 30.70 | 30.75 | 30.75 | 62,000 |
Feb 02, 2024 | 31.70 | 31.70 | 30.70 | 30.70 | 30.70 | 54,000 |
Feb 01, 2024 | 31.40 | 31.45 | 30.85 | 31.20 | 31.20 | 58,000 |
Jan 31, 2024 | 30.55 | 31.20 | 30.55 | 31.20 | 31.20 | 165,000 |
Jan 30, 2024 | 30.40 | 30.75 | 30.35 | 30.60 | 30.60 | 58,000 |
Jan 29, 2024 | 30.65 | 30.65 | 30.35 | 30.40 | 30.40 | 97,000 |
Jan 26, 2024 | 30.90 | 30.90 | 30.60 | 30.65 | 30.65 | 15,000 |
Jan 25, 2024 | 31.20 | 31.30 | 30.55 | 30.75 | 30.75 | 71,000 |
Jan 24, 2024 | 31.45 | 31.45 | 30.80 | 30.85 | 30.85 | 34,000 |
Jan 23, 2024 | 31.45 | 31.45 | 30.70 | 30.75 | 30.75 | 49,000 |
Jan 22, 2024 | 31.20 | 31.30 | 30.75 | 30.80 | 30.80 | 103,000 |
Jan 19, 2024 | 30.50 | 31.85 | 30.50 | 31.20 | 31.20 | 104,000 |
Jan 18, 2024 | 30.90 | 31.90 | 30.50 | 30.50 | 30.50 | 52,000 |
Jan 17, 2024 | 30.60 | 30.60 | 30.25 | 30.25 | 30.25 | 51,000 |
Jan 16, 2024 | 30.60 | 30.65 | 30.60 | 30.60 | 30.60 | 33,000 |
Jan 15, 2024 | 30.65 | 30.80 | 30.40 | 30.60 | 30.60 | 31,100 |
Jan 12, 2024 | 30.80 | 30.80 | 30.60 | 30.65 | 30.65 | 26,000 |
Jan 11, 2024 | 30.95 | 31.00 | 30.80 | 30.85 | 30.85 | 25,000 |
Jan 10, 2024 | 31.00 | 31.00 | 30.70 | 30.95 | 30.95 | 50,000 |
Jan 09, 2024 | 31.00 | 31.10 | 30.75 | 30.80 | 30.80 | 59,000 |
Jan 08, 2024 | 31.00 | 31.10 | 30.90 | 30.90 | 30.90 | 56,000 |
Jan 05, 2024 | 31.95 | 31.95 | 31.20 | 31.25 | 31.25 | 26,000 |
Jan 04, 2024 | 31.80 | 31.80 | 31.25 | 31.25 | 31.25 | 74,000 |
Jan 03, 2024 | 31.70 | 31.85 | 31.70 | 31.80 | 31.80 | 81,000 |
Jan 02, 2024 | 31.90 | 32.25 | 31.70 | 31.70 | 31.70 | 83,000 |
Dec 29, 2023 | 32.00 | 32.00 | 31.65 | 31.75 | 31.75 | 69,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |