Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 30.56 | 30.64 | 30.54 | 30.59 | 30.59 | 56,743 |
May 17, 2024 | 30.55 | 30.58 | 30.49 | 30.53 | 30.53 | 40,853 |
May 16, 2024 | 30.60 | 30.62 | 30.52 | 30.55 | 30.55 | 80,075 |
May 15, 2024 | 30.41 | 30.60 | 30.41 | 30.58 | 30.58 | 94,474 |
May 14, 2024 | 30.32 | 30.41 | 30.29 | 30.39 | 30.39 | 38,518 |
May 13, 2024 | 30.34 | 30.35 | 30.29 | 30.32 | 30.32 | 37,797 |
May 10, 2024 | 30.37 | 30.37 | 30.28 | 30.32 | 30.32 | 33,591 |
May 09, 2024 | 30.20 | 30.31 | 30.18 | 30.27 | 30.27 | 87,634 |
May 08, 2024 | 30.16 | 30.25 | 30.16 | 30.20 | 30.20 | 49,133 |
May 07, 2024 | 30.18 | 30.23 | 30.16 | 30.21 | 30.21 | 63,192 |
May 06, 2024 | 30.13 | 30.16 | 30.08 | 30.16 | 30.16 | 81,285 |
May 03, 2024 | 30.02 | 30.06 | 29.95 | 30.03 | 30.03 | 60,666 |
May 02, 2024 | 29.78 | 29.85 | 29.67 | 29.81 | 29.81 | 28,579 |
May 01, 2024 | 29.69 | 29.90 | 29.65 | 29.70 | 29.70 | 46,853 |
Apr 30, 2024 | 29.94 | 29.95 | 29.77 | 29.77 | 29.77 | 72,494 |
Apr 29, 2024 | 29.94 | 29.98 | 29.91 | 29.96 | 29.96 | 90,880 |
Apr 26, 2024 | 29.80 | 29.97 | 29.80 | 29.91 | 29.91 | 54,576 |
Apr 25, 2024 | 29.66 | 29.79 | 29.59 | 29.77 | 29.77 | 68,712 |
Apr 24, 2024 | 29.92 | 29.92 | 29.75 | 29.85 | 29.85 | 327,074 |
Apr 23, 2024 | 29.71 | 29.85 | 29.71 | 29.82 | 29.82 | 57,707 |
Apr 22, 2024 | 29.64 | 29.75 | 29.52 | 29.65 | 29.65 | 92,263 |
Apr 19, 2024 | 29.65 | 29.65 | 29.49 | 29.52 | 29.52 | 256,843 |
Apr 18, 2024 | 29.73 | 29.77 | 29.60 | 29.64 | 29.64 | 140,562 |
Apr 17, 2024 | 29.86 | 29.86 | 29.61 | 29.68 | 29.68 | 111,611 |
Apr 16, 2024 | 29.76 | 29.81 | 29.69 | 29.75 | 29.75 | 98,934 |
Apr 15, 2024 | 30.09 | 30.09 | 29.73 | 29.75 | 29.75 | 69,626 |
Apr 12, 2024 | 30.06 | 30.09 | 29.85 | 29.92 | 29.92 | 61,984 |
Apr 11, 2024 | 30.05 | 30.17 | 29.95 | 30.12 | 30.12 | 87,783 |
Apr 10, 2024 | 29.99 | 30.07 | 29.94 | 29.98 | 29.98 | 156,928 |
Apr 09, 2024 | 30.27 | 30.27 | 30.04 | 30.19 | 30.19 | 204,926 |
Apr 08, 2024 | 30.18 | 30.19 | 30.11 | 30.14 | 30.14 | 261,656 |
Apr 05, 2024 | 30.03 | 30.19 | 30.02 | 30.17 | 30.17 | 93,990 |
Apr 04, 2024 | 30.28 | 30.30 | 29.99 | 29.99 | 29.99 | 85,918 |
Apr 03, 2024 | 30.11 | 30.41 | 30.08 | 30.16 | 30.16 | 189,777 |
Apr 02, 2024 | 30.21 | 30.21 | 30.04 | 30.16 | 30.16 | 156,963 |
Apr 01, 2024 | 30.60 | 30.60 | 30.19 | 30.20 | 30.20 | 678,029 |
Mar 28, 2024 | 30.25 | 30.36 | 30.22 | 30.26 | 30.26 | 4,368,637 |
Mar 27, 2024 | 30.26 | 30.26 | 30.21 | 30.22 | 30.22 | 18,220 |
Mar 26, 2024 | 30.25 | 30.25 | 30.21 | 30.24 | 30.24 | 3,323 |
Mar 25, 2024 | 30.17 | 30.25 | 30.17 | 30.24 | 30.24 | 207,719 |
Mar 22, 2024 | 30.16 | 30.25 | 30.16 | 30.21 | 30.21 | 11,453 |
Mar 21, 2024 | 30.20 | 30.21 | 30.13 | 30.17 | 30.17 | 16,113 |
Mar 20, 2024 | 30.16 | 30.21 | 30.14 | 30.17 | 30.17 | 23,045 |
Mar 19, 2024 | 30.21 | 30.21 | 30.15 | 30.16 | 30.16 | 3,512 |
Mar 18, 2024 | 30.15 | 30.18 | 30.14 | 30.18 | 30.18 | 1,507 |
Mar 15, 2024 | 30.15 | 30.17 | 30.15 | 30.17 | 30.17 | 1,652 |
Mar 14, 2024 | 30.17 | 30.17 | 30.12 | 30.16 | 30.16 | 2,279 |
Mar 13, 2024 | 30.22 | 30.22 | 30.12 | 30.15 | 30.15 | 6,507 |
Mar 12, 2024 | 30.15 | 30.18 | 30.11 | 30.15 | 30.15 | 3,592 |
Mar 11, 2024 | 30.16 | 30.16 | 30.10 | 30.14 | 30.14 | 1,333 |
Mar 08, 2024 | 30.10 | 30.16 | 30.10 | 30.14 | 30.14 | 3,329 |
Mar 07, 2024 | 30.17 | 30.17 | 30.09 | 30.14 | 30.14 | 4,813 |
Mar 06, 2024 | 30.08 | 30.11 | 30.08 | 30.11 | 30.11 | 17,389 |
Mar 05, 2024 | 30.11 | 30.11 | 30.07 | 30.07 | 30.07 | 1,358 |
Mar 04, 2024 | 30.16 | 30.16 | 30.07 | 30.09 | 30.09 | 11,960 |
Mar 01, 2024 | 30.06 | 30.14 | 30.05 | 30.07 | 30.07 | 18,259 |
Feb 29, 2024 | 29.97 | 30.08 | 29.97 | 30.06 | 30.06 | 8,316 |
Feb 28, 2024 | 29.95 | 30.05 | 29.95 | 30.05 | 30.05 | 1,594 |
Feb 27, 2024 | 30.03 | 30.12 | 30.03 | 30.08 | 30.08 | 4,267 |
Feb 26, 2024 | 30.12 | 30.12 | 29.94 | 30.07 | 30.07 | 5,671 |
Feb 23, 2024 | 30.00 | 30.06 | 29.99 | 30.04 | 30.04 | 6,919 |
Feb 22, 2024 | 29.92 | 30.06 | 29.92 | 30.01 | 30.01 | 4,692 |
Feb 21, 2024 | 29.97 | 30.01 | 29.87 | 29.98 | 29.98 | 5,748 |
Feb 20, 2024 | 29.95 | 30.01 | 29.95 | 30.00 | 30.00 | 58,110 |
Feb 16, 2024 | 29.98 | 30.01 | 29.97 | 29.98 | 29.98 | 5,203 |
Feb 15, 2024 | 29.97 | 29.98 | 29.85 | 29.96 | 29.96 | 123,610 |
Feb 14, 2024 | 29.84 | 29.98 | 29.84 | 29.97 | 29.97 | 6,356 |
Feb 13, 2024 | 29.91 | 29.96 | 29.91 | 29.94 | 29.94 | 27,943 |
Feb 12, 2024 | 29.98 | 29.99 | 29.95 | 29.98 | 29.98 | 1,249 |
Feb 09, 2024 | 29.96 | 30.02 | 29.95 | 29.95 | 29.95 | 10,905 |
Feb 08, 2024 | 29.84 | 29.97 | 29.84 | 29.94 | 29.94 | 31,637 |
Feb 07, 2024 | 29.92 | 29.99 | 29.92 | 29.94 | 29.94 | 12,904 |
Feb 06, 2024 | 29.93 | 29.97 | 29.89 | 29.92 | 29.92 | 24,109 |
Feb 05, 2024 | 29.89 | 29.95 | 29.89 | 29.92 | 29.92 | 2,198 |
Feb 02, 2024 | 29.83 | 29.93 | 29.83 | 29.91 | 29.91 | 227,453 |
Feb 01, 2024 | 29.75 | 29.87 | 29.75 | 29.85 | 29.85 | 13,084 |
Jan 31, 2024 | 29.84 | 29.86 | 29.58 | 29.82 | 29.82 | 11,954 |
Jan 30, 2024 | 29.83 | 29.88 | 29.82 | 29.87 | 29.87 | 2,966 |
Jan 29, 2024 | 29.82 | 29.85 | 29.82 | 29.84 | 29.84 | 6,642 |
Jan 26, 2024 | 29.81 | 29.86 | 29.72 | 29.82 | 29.82 | 11,599 |
Jan 25, 2024 | 29.78 | 29.84 | 29.76 | 29.79 | 29.79 | 8,556 |
Jan 24, 2024 | 29.61 | 29.84 | 29.61 | 29.80 | 29.80 | 1,976 |
Jan 23, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 659 |
Jan 22, 2024 | 29.75 | 29.85 | 29.73 | 29.74 | 29.74 | 14,118 |
Jan 19, 2024 | 29.50 | 29.77 | 29.44 | 29.77 | 29.77 | 6,046 |
Jan 18, 2024 | 29.61 | 29.72 | 29.61 | 29.63 | 29.63 | 3,405 |
Jan 17, 2024 | 29.32 | 29.59 | 29.32 | 29.59 | 29.59 | 1,102 |
Jan 16, 2024 | 29.66 | 29.68 | 29.59 | 29.60 | 29.60 | 12,091 |
Jan 12, 2024 | 29.66 | 29.74 | 29.63 | 29.66 | 29.66 | 48,294 |
Jan 11, 2024 | 29.63 | 29.63 | 29.55 | 29.62 | 29.62 | 21,398 |
Jan 10, 2024 | 29.59 | 29.70 | 29.58 | 29.61 | 29.61 | 14,527 |
Jan 09, 2024 | 29.50 | 29.67 | 29.50 | 29.58 | 29.58 | 13,829 |
Jan 08, 2024 | 29.57 | 29.60 | 29.52 | 29.60 | 29.60 | 1,806 |
Jan 05, 2024 | 29.46 | 29.48 | 29.43 | 29.45 | 29.45 | 12,344 |
Jan 04, 2024 | 29.51 | 29.51 | 29.40 | 29.45 | 29.45 | 15,403 |
Jan 03, 2024 | 29.42 | 29.49 | 29.41 | 29.44 | 29.44 | 31,345 |
Jan 02, 2024 | 29.50 | 29.51 | 29.43 | 29.49 | 29.49 | 157,566 |
Dec 29, 2023 | 29.58 | 29.61 | 29.50 | 29.51 | 29.51 | 613,691 |
Dec 28, 2023 | 29.52 | 29.59 | 29.37 | 29.54 | 29.54 | 5,392 |
Dec 27, 2023 | 29.24 | 29.56 | 29.24 | 29.50 | 29.50 | 11,353 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |