Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 30.20 | 30.28 | 30.18 | 30.28 | 30.28 | 78,924 |
May 08, 2024 | 30.16 | 30.25 | 30.16 | 30.20 | 30.20 | 49,100 |
May 07, 2024 | 30.18 | 30.23 | 30.16 | 30.21 | 30.21 | 63,200 |
May 06, 2024 | 30.13 | 30.16 | 30.08 | 30.16 | 30.16 | 81,300 |
May 03, 2024 | 30.02 | 30.06 | 29.95 | 30.03 | 30.03 | 60,700 |
May 02, 2024 | 29.78 | 29.85 | 29.67 | 29.81 | 29.81 | 28,600 |
May 01, 2024 | 29.69 | 29.90 | 29.65 | 29.70 | 29.70 | 46,900 |
Apr 30, 2024 | 29.94 | 29.95 | 29.77 | 29.77 | 29.77 | 72,500 |
Apr 29, 2024 | 29.94 | 29.98 | 29.91 | 29.96 | 29.96 | 90,900 |
Apr 26, 2024 | 29.80 | 29.97 | 29.80 | 29.91 | 29.91 | 54,600 |
Apr 25, 2024 | 29.66 | 29.79 | 29.59 | 29.77 | 29.77 | 68,700 |
Apr 24, 2024 | 29.92 | 29.92 | 29.75 | 29.85 | 29.85 | 327,100 |
Apr 23, 2024 | 29.71 | 29.85 | 29.71 | 29.82 | 29.82 | 57,700 |
Apr 22, 2024 | 29.64 | 29.75 | 29.52 | 29.65 | 29.65 | 92,300 |
Apr 19, 2024 | 29.65 | 29.65 | 29.49 | 29.52 | 29.52 | 256,800 |
Apr 18, 2024 | 29.73 | 29.77 | 29.60 | 29.64 | 29.64 | 140,600 |
Apr 17, 2024 | 29.86 | 29.86 | 29.61 | 29.68 | 29.68 | 111,600 |
Apr 16, 2024 | 29.76 | 29.81 | 29.69 | 29.75 | 29.75 | 98,900 |
Apr 15, 2024 | 30.09 | 30.09 | 29.73 | 29.75 | 29.75 | 69,600 |
Apr 12, 2024 | 30.06 | 30.09 | 29.85 | 29.92 | 29.92 | 62,000 |
Apr 11, 2024 | 30.05 | 30.17 | 29.95 | 30.12 | 30.12 | 87,800 |
Apr 10, 2024 | 29.99 | 30.07 | 29.94 | 29.98 | 29.98 | 156,900 |
Apr 09, 2024 | 30.27 | 30.27 | 30.04 | 30.19 | 30.19 | 204,900 |
Apr 08, 2024 | 30.18 | 30.19 | 30.11 | 30.14 | 30.14 | 261,700 |
Apr 05, 2024 | 30.03 | 30.19 | 30.02 | 30.17 | 30.17 | 94,000 |
Apr 04, 2024 | 30.28 | 30.30 | 29.99 | 29.99 | 29.99 | 85,900 |
Apr 03, 2024 | 30.11 | 30.41 | 30.08 | 30.16 | 30.16 | 189,800 |
Apr 02, 2024 | 30.21 | 30.21 | 30.04 | 30.16 | 30.16 | 157,000 |
Apr 01, 2024 | 30.60 | 30.60 | 30.19 | 30.20 | 30.20 | 678,000 |
Mar 28, 2024 | 30.25 | 30.36 | 30.22 | 30.26 | 30.26 | 4,368,600 |
Mar 27, 2024 | 30.26 | 30.26 | 30.21 | 30.22 | 30.22 | 18,200 |
Mar 26, 2024 | 30.25 | 30.25 | 30.21 | 30.24 | 30.24 | 3,300 |
Mar 25, 2024 | 30.17 | 30.25 | 30.17 | 30.24 | 30.24 | 207,700 |
Mar 22, 2024 | 30.16 | 30.25 | 30.16 | 30.21 | 30.21 | 11,500 |
Mar 21, 2024 | 30.20 | 30.21 | 30.13 | 30.17 | 30.17 | 16,100 |
Mar 20, 2024 | 30.16 | 30.21 | 30.14 | 30.17 | 30.17 | 23,000 |
Mar 19, 2024 | 30.21 | 30.21 | 30.15 | 30.16 | 30.16 | 3,500 |
Mar 18, 2024 | 30.15 | 30.18 | 30.14 | 30.18 | 30.18 | 1,500 |
Mar 15, 2024 | 30.15 | 30.17 | 30.15 | 30.17 | 30.17 | 1,700 |
Mar 14, 2024 | 30.17 | 30.17 | 30.12 | 30.16 | 30.16 | 2,300 |
Mar 13, 2024 | 30.22 | 30.22 | 30.12 | 30.15 | 30.15 | 6,500 |
Mar 12, 2024 | 30.15 | 30.18 | 30.11 | 30.15 | 30.15 | 3,600 |
Mar 11, 2024 | 30.16 | 30.16 | 30.10 | 30.14 | 30.14 | 1,300 |
Mar 08, 2024 | 30.10 | 30.16 | 30.10 | 30.14 | 30.14 | 3,300 |
Mar 07, 2024 | 30.17 | 30.17 | 30.09 | 30.14 | 30.14 | 4,800 |
Mar 06, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 30.11 | 17,400 |
Mar 05, 2024 | 30.11 | 30.11 | 30.07 | 30.07 | 30.07 | 1,400 |
Mar 04, 2024 | 30.16 | 30.16 | 30.07 | 30.09 | 30.09 | 12,000 |
Mar 01, 2024 | 30.06 | 30.14 | 30.05 | 30.07 | 30.07 | 18,300 |
Feb 29, 2024 | 29.97 | 30.08 | 29.97 | 30.06 | 30.06 | 8,300 |
Feb 28, 2024 | 29.95 | 30.05 | 29.95 | 30.05 | 30.05 | 1,600 |
Feb 27, 2024 | 30.03 | 30.12 | 30.03 | 30.08 | 30.08 | 4,300 |
Feb 26, 2024 | 30.12 | 30.12 | 29.94 | 30.07 | 30.07 | 5,700 |
Feb 23, 2024 | 30.00 | 30.06 | 29.99 | 30.04 | 30.04 | 6,900 |
Feb 22, 2024 | 29.92 | 30.06 | 29.92 | 30.01 | 30.01 | 4,700 |
Feb 21, 2024 | 29.97 | 30.01 | 29.87 | 29.98 | 29.98 | 5,700 |
Feb 20, 2024 | 29.95 | 30.01 | 29.95 | 30.00 | 30.00 | 58,100 |
Feb 16, 2024 | 29.98 | 30.01 | 29.97 | 29.98 | 29.98 | 5,200 |
Feb 15, 2024 | 29.97 | 29.98 | 29.85 | 29.96 | 29.96 | 123,600 |
Feb 14, 2024 | 29.84 | 29.98 | 29.84 | 29.97 | 29.97 | 6,400 |
Feb 13, 2024 | 29.91 | 29.96 | 29.91 | 29.93 | 29.93 | 27,900 |
Feb 12, 2024 | 29.98 | 29.99 | 29.95 | 29.98 | 29.98 | 1,200 |
Feb 09, 2024 | 29.96 | 30.02 | 29.95 | 29.95 | 29.95 | 10,900 |
Feb 08, 2024 | 29.84 | 29.97 | 29.84 | 29.94 | 29.94 | 31,600 |
Feb 07, 2024 | 29.92 | 29.99 | 29.92 | 29.94 | 29.94 | 12,900 |
Feb 06, 2024 | 29.93 | 29.97 | 29.89 | 29.92 | 29.92 | 24,100 |
Feb 05, 2024 | 29.89 | 29.95 | 29.89 | 29.92 | 29.92 | 2,200 |
Feb 02, 2024 | 29.83 | 29.93 | 29.83 | 29.91 | 29.91 | 227,500 |
Feb 01, 2024 | 29.75 | 29.87 | 29.75 | 29.85 | 29.85 | 13,100 |
Jan 31, 2024 | 29.84 | 29.86 | 29.58 | 29.82 | 29.82 | 12,000 |
Jan 30, 2024 | 29.83 | 29.88 | 29.82 | 29.87 | 29.87 | 3,000 |
Jan 29, 2024 | 29.82 | 29.85 | 29.82 | 29.84 | 29.84 | 6,600 |
Jan 26, 2024 | 29.81 | 29.86 | 29.72 | 29.82 | 29.82 | 11,600 |
Jan 25, 2024 | 29.78 | 29.84 | 29.76 | 29.79 | 29.79 | 8,600 |
Jan 24, 2024 | 29.61 | 29.84 | 29.61 | 29.80 | 29.80 | 2,000 |
Jan 23, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 700 |
Jan 22, 2024 | 29.75 | 29.85 | 29.73 | 29.74 | 29.74 | 14,100 |
Jan 19, 2024 | 29.50 | 29.77 | 29.44 | 29.77 | 29.77 | 6,000 |
Jan 18, 2024 | 29.61 | 29.72 | 29.61 | 29.63 | 29.63 | 3,400 |
Jan 17, 2024 | 29.32 | 29.59 | 29.32 | 29.59 | 29.59 | 1,100 |
Jan 16, 2024 | 29.66 | 29.68 | 29.59 | 29.60 | 29.60 | 12,100 |
Jan 12, 2024 | 29.66 | 29.74 | 29.63 | 29.66 | 29.66 | 48,300 |
Jan 11, 2024 | 29.63 | 29.63 | 29.55 | 29.62 | 29.62 | 21,400 |
Jan 10, 2024 | 29.59 | 29.70 | 29.58 | 29.61 | 29.61 | 14,500 |
Jan 09, 2024 | 29.50 | 29.67 | 29.50 | 29.58 | 29.58 | 13,800 |
Jan 08, 2024 | 29.57 | 29.60 | 29.52 | 29.60 | 29.60 | 1,800 |
Jan 05, 2024 | 29.46 | 29.48 | 29.43 | 29.45 | 29.45 | 12,300 |
Jan 04, 2024 | 29.51 | 29.51 | 29.40 | 29.45 | 29.45 | 15,400 |
Jan 03, 2024 | 29.42 | 29.49 | 29.41 | 29.44 | 29.44 | 31,300 |
Jan 02, 2024 | 29.50 | 29.51 | 29.43 | 29.49 | 29.49 | 157,600 |
Dec 29, 2023 | 29.58 | 29.61 | 29.50 | 29.51 | 29.51 | 613,700 |
Dec 28, 2023 | 29.52 | 29.59 | 29.37 | 29.55 | 29.55 | 5,400 |
Dec 27, 2023 | 29.24 | 29.56 | 29.24 | 29.50 | 29.50 | 11,400 |
Dec 26, 2023 | 29.46 | 29.50 | 29.45 | 29.47 | 29.47 | 3,200 |
Dec 22, 2023 | 29.49 | 29.53 | 29.43 | 29.48 | 29.48 | 18,400 |
Dec 21, 2023 | 29.39 | 29.45 | 29.36 | 29.41 | 29.41 | 18,100 |
Dec 20, 2023 | 29.45 | 29.51 | 29.36 | 29.40 | 29.40 | 30,900 |
Dec 19, 2023 | 29.40 | 29.52 | 29.40 | 29.45 | 29.45 | 15,500 |
Dec 18, 2023 | 29.41 | 29.50 | 29.40 | 29.45 | 29.45 | 10,900 |
Dec 15, 2023 | 29.42 | 29.47 | 29.37 | 29.39 | 29.39 | 20,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |