Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 29.13 | 29.19 | 29.12 | 29.18 | 29.18 | 710,517 |
May 02, 2024 | 29.08 | 29.10 | 29.03 | 29.07 | 29.07 | 87,000 |
May 01, 2024 | 29.02 | 29.13 | 29.02 | 29.05 | 29.05 | 119,500 |
Apr 30, 2024 | 29.13 | 29.15 | 29.06 | 29.06 | 29.06 | 233,700 |
Apr 29, 2024 | 29.16 | 29.17 | 29.13 | 29.16 | 29.16 | 154,600 |
Apr 26, 2024 | 29.09 | 29.15 | 29.09 | 29.14 | 29.14 | 144,100 |
Apr 25, 2024 | 29.01 | 29.07 | 29.00 | 29.04 | 29.04 | 70,200 |
Apr 24, 2024 | 29.07 | 29.10 | 29.05 | 29.09 | 29.09 | 91,000 |
Apr 23, 2024 | 29.05 | 29.10 | 29.03 | 29.10 | 29.10 | 112,400 |
Apr 22, 2024 | 29.01 | 29.05 | 28.97 | 28.99 | 28.99 | 185,600 |
Apr 19, 2024 | 29.03 | 29.03 | 28.96 | 28.96 | 28.96 | 214,500 |
Apr 18, 2024 | 29.02 | 29.07 | 29.00 | 29.01 | 29.01 | 210,300 |
Apr 17, 2024 | 29.09 | 29.09 | 29.01 | 29.03 | 29.03 | 384,800 |
Apr 16, 2024 | 29.02 | 29.08 | 29.02 | 29.06 | 29.06 | 114,800 |
Apr 15, 2024 | 29.15 | 29.19 | 29.04 | 29.07 | 29.07 | 163,500 |
Apr 12, 2024 | 29.15 | 29.20 | 29.12 | 29.15 | 29.15 | 196,700 |
Apr 11, 2024 | 29.15 | 29.24 | 29.14 | 29.22 | 29.22 | 72,100 |
Apr 10, 2024 | 29.14 | 29.19 | 29.14 | 29.17 | 29.17 | 203,700 |
Apr 09, 2024 | 29.20 | 29.25 | 29.17 | 29.24 | 29.24 | 186,000 |
Apr 08, 2024 | 29.22 | 29.24 | 29.20 | 29.22 | 29.22 | 100,500 |
Apr 05, 2024 | 29.15 | 29.23 | 29.15 | 29.18 | 29.18 | 250,000 |
Apr 04, 2024 | 29.25 | 29.26 | 29.12 | 29.13 | 29.13 | 191,200 |
Apr 03, 2024 | 29.13 | 29.23 | 29.13 | 29.18 | 29.18 | 243,800 |
Apr 02, 2024 | 29.20 | 29.21 | 29.17 | 29.21 | 29.21 | 216,800 |
Apr 01, 2024 | 29.25 | 29.27 | 29.23 | 29.25 | 29.25 | 385,900 |
Mar 28, 2024 | 29.23 | 29.26 | 29.22 | 29.26 | 29.26 | 320,800 |
Mar 27, 2024 | 29.22 | 29.22 | 29.20 | 29.20 | 29.20 | 63,700 |
Mar 26, 2024 | 29.19 | 29.22 | 29.18 | 29.19 | 29.19 | 465,000 |
Mar 25, 2024 | 29.18 | 29.22 | 29.18 | 29.22 | 29.22 | 326,400 |
Mar 22, 2024 | 29.22 | 29.22 | 29.19 | 29.22 | 29.22 | 84,100 |
Mar 21, 2024 | 29.16 | 29.24 | 29.16 | 29.22 | 29.22 | 107,000 |
Mar 20, 2024 | 29.20 | 29.21 | 29.18 | 29.18 | 29.18 | 48,000 |
Mar 19, 2024 | 29.18 | 29.20 | 29.16 | 29.18 | 29.18 | 60,500 |
Mar 18, 2024 | 29.19 | 29.19 | 29.14 | 29.19 | 29.19 | 76,700 |
Mar 15, 2024 | 29.18 | 29.18 | 29.15 | 29.18 | 29.18 | 66,300 |
Mar 14, 2024 | 29.18 | 29.18 | 29.14 | 29.14 | 29.14 | 57,100 |
Mar 13, 2024 | 29.17 | 29.17 | 29.13 | 29.16 | 29.16 | 201,400 |
Mar 12, 2024 | 29.15 | 29.16 | 29.12 | 29.16 | 29.16 | 103,100 |
Mar 11, 2024 | 29.11 | 29.12 | 29.10 | 29.11 | 29.11 | 79,200 |
Mar 08, 2024 | 29.16 | 29.16 | 29.11 | 29.14 | 29.14 | 103,100 |
Mar 07, 2024 | 29.10 | 29.13 | 29.10 | 29.12 | 29.12 | 147,900 |
Mar 06, 2024 | 29.12 | 29.12 | 29.07 | 29.09 | 29.09 | 1,159,100 |
Mar 05, 2024 | 29.12 | 29.12 | 29.06 | 29.11 | 29.11 | 37,900 |
Mar 04, 2024 | 29.12 | 29.13 | 29.09 | 29.12 | 29.12 | 213,500 |
Mar 01, 2024 | 29.11 | 29.11 | 29.08 | 29.11 | 29.11 | 92,600 |
Feb 29, 2024 | 29.08 | 29.08 | 29.05 | 29.08 | 29.08 | 52,100 |
Feb 28, 2024 | 29.07 | 29.08 | 29.04 | 29.08 | 29.08 | 115,200 |
Feb 27, 2024 | 29.07 | 29.07 | 29.04 | 29.05 | 29.05 | 78,700 |
Feb 26, 2024 | 29.05 | 29.06 | 29.03 | 29.04 | 29.04 | 71,100 |
Feb 23, 2024 | 29.06 | 29.06 | 29.02 | 29.04 | 29.04 | 50,000 |
Feb 22, 2024 | 29.02 | 29.04 | 28.98 | 29.04 | 29.04 | 84,900 |
Feb 21, 2024 | 28.96 | 28.97 | 28.93 | 28.97 | 28.97 | 66,400 |
Feb 20, 2024 | 28.92 | 28.96 | 28.92 | 28.94 | 28.94 | 165,000 |
Feb 16, 2024 | 28.96 | 28.98 | 28.94 | 28.98 | 28.98 | 703,200 |
Feb 15, 2024 | 28.92 | 28.97 | 28.92 | 28.95 | 28.95 | 97,000 |
Feb 14, 2024 | 28.94 | 28.97 | 28.90 | 28.93 | 28.93 | 115,900 |
Feb 13, 2024 | 28.88 | 28.92 | 28.85 | 28.88 | 28.88 | 118,000 |
Feb 12, 2024 | 28.97 | 28.97 | 28.93 | 28.93 | 28.93 | 407,200 |
Feb 09, 2024 | 28.91 | 28.96 | 28.91 | 28.93 | 28.93 | 149,600 |
Feb 08, 2024 | 28.92 | 28.94 | 28.90 | 28.90 | 28.90 | 154,800 |
Feb 07, 2024 | 28.91 | 28.93 | 28.88 | 28.92 | 28.92 | 1,807,200 |
Feb 06, 2024 | 28.89 | 28.90 | 28.85 | 28.88 | 28.88 | 96,800 |
Feb 05, 2024 | 28.87 | 28.87 | 28.83 | 28.87 | 28.87 | 94,300 |
Feb 02, 2024 | 28.82 | 28.90 | 28.82 | 28.87 | 28.87 | 130,700 |
Feb 01, 2024 | 28.76 | 28.81 | 28.74 | 28.81 | 28.81 | 83,700 |
Jan 31, 2024 | 28.80 | 28.81 | 28.74 | 28.75 | 28.75 | 64,300 |
Jan 30, 2024 | 28.83 | 28.83 | 28.79 | 28.83 | 28.83 | 123,000 |
Jan 29, 2024 | 28.75 | 28.83 | 28.75 | 28.83 | 28.83 | 81,000 |
Jan 26, 2024 | 28.74 | 28.80 | 28.74 | 28.78 | 28.78 | 239,200 |
Jan 25, 2024 | 28.78 | 28.80 | 28.75 | 28.79 | 28.79 | 145,100 |
Jan 24, 2024 | 28.79 | 28.80 | 28.75 | 28.76 | 28.76 | 100,700 |
Jan 23, 2024 | 28.69 | 28.74 | 28.69 | 28.74 | 28.74 | 83,700 |
Jan 22, 2024 | 28.73 | 28.75 | 28.70 | 28.73 | 28.73 | 102,700 |
Jan 19, 2024 | 28.64 | 28.71 | 28.63 | 28.71 | 28.71 | 147,400 |
Jan 18, 2024 | 28.57 | 28.64 | 28.55 | 28.63 | 28.63 | 161,100 |
Jan 17, 2024 | 28.55 | 28.59 | 28.53 | 28.53 | 28.53 | 142,400 |
Jan 16, 2024 | 28.62 | 28.62 | 28.58 | 28.61 | 28.61 | 157,000 |
Jan 12, 2024 | 28.63 | 28.64 | 28.57 | 28.60 | 28.60 | 356,700 |
Jan 11, 2024 | 28.57 | 28.61 | 28.54 | 28.61 | 28.61 | 186,800 |
Jan 10, 2024 | 28.56 | 28.61 | 28.55 | 28.60 | 28.60 | 167,200 |
Jan 09, 2024 | 28.49 | 28.57 | 28.49 | 28.56 | 28.56 | 106,500 |
Jan 08, 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 28.57 | 143,800 |
Jan 05, 2024 | 28.45 | 28.51 | 28.43 | 28.48 | 28.48 | 214,500 |
Jan 04, 2024 | 28.47 | 28.50 | 28.43 | 28.46 | 28.46 | 533,300 |
Jan 03, 2024 | 28.45 | 28.50 | 28.45 | 28.47 | 28.47 | 724,600 |
Jan 02, 2024 | 28.54 | 28.54 | 28.45 | 28.48 | 28.48 | 479,800 |
Dec 29, 2023 | 28.57 | 28.57 | 28.54 | 28.57 | 28.57 | 448,300 |
Dec 28, 2023 | 28.53 | 28.56 | 28.52 | 28.56 | 28.56 | 154,200 |
Dec 27, 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 28.54 | 69,100 |
Dec 26, 2023 | 28.54 | 28.54 | 28.51 | 28.54 | 28.54 | 58,500 |
Dec 22, 2023 | 28.52 | 28.52 | 28.50 | 28.52 | 28.52 | 59,500 |
Dec 21, 2023 | 28.50 | 28.51 | 28.47 | 28.49 | 28.49 | 47,400 |
Dec 20, 2023 | 28.46 | 28.51 | 28.46 | 28.46 | 28.46 | 309,300 |
Dec 19, 2023 | 28.51 | 28.51 | 28.47 | 28.47 | 28.47 | 106,300 |
Dec 18, 2023 | 28.47 | 28.52 | 28.47 | 28.50 | 28.50 | 119,000 |
Dec 15, 2023 | 28.50 | 28.51 | 28.48 | 28.48 | 28.48 | 61,900 |
Dec 14, 2023 | 28.49 | 28.50 | 28.47 | 28.49 | 28.49 | 42,500 |
Dec 13, 2023 | 28.44 | 28.50 | 28.44 | 28.49 | 28.49 | 78,600 |
Dec 12, 2023 | 28.47 | 28.50 | 28.46 | 28.50 | 28.50 | 135,700 |
Dec 11, 2023 | 28.41 | 28.49 | 28.41 | 28.49 | 28.49 | 152,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |