Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 30.17 | 30.25 | 30.07 | 30.21 | 30.21 | 10,064 |
May 09, 2024 | 29.71 | 30.08 | 29.71 | 30.08 | 30.08 | 8,900 |
May 08, 2024 | 29.59 | 29.59 | 29.44 | 29.44 | 29.44 | 3,100 |
May 07, 2024 | 29.87 | 29.87 | 29.45 | 29.55 | 29.55 | 5,500 |
May 06, 2024 | 29.41 | 29.68 | 29.41 | 29.66 | 29.66 | 72,300 |
May 03, 2024 | 28.99 | 28.99 | 28.71 | 28.96 | 28.96 | 13,200 |
May 02, 2024 | 28.91 | 29.14 | 28.89 | 29.10 | 29.10 | 4,500 |
May 01, 2024 | 29.11 | 29.43 | 29.11 | 29.25 | 29.25 | 12,100 |
Apr 30, 2024 | 29.11 | 29.16 | 28.95 | 29.01 | 29.01 | 56,800 |
Apr 29, 2024 | 29.46 | 29.64 | 29.43 | 29.54 | 29.54 | 22,400 |
Apr 26, 2024 | 29.79 | 29.79 | 29.52 | 29.60 | 29.60 | 45,400 |
Apr 25, 2024 | 29.39 | 29.79 | 29.39 | 29.59 | 29.59 | 4,100 |
Apr 24, 2024 | 29.57 | 29.70 | 29.37 | 29.44 | 29.44 | 5,800 |
Apr 23, 2024 | 29.20 | 29.56 | 29.20 | 29.42 | 29.42 | 15,800 |
Apr 22, 2024 | 29.84 | 29.86 | 29.46 | 29.50 | 29.50 | 57,300 |
Apr 19, 2024 | 30.68 | 30.87 | 30.67 | 30.75 | 30.75 | 13,800 |
Apr 18, 2024 | 30.74 | 30.79 | 30.46 | 30.58 | 30.58 | 15,700 |
Apr 17, 2024 | 30.89 | 31.07 | 30.54 | 30.59 | 30.59 | 40,900 |
Apr 16, 2024 | 30.69 | 30.86 | 30.49 | 30.75 | 30.75 | 39,800 |
Apr 15, 2024 | 30.52 | 30.86 | 30.20 | 30.82 | 30.82 | 19,200 |
Apr 12, 2024 | 31.22 | 31.65 | 30.23 | 30.29 | 30.29 | 34,700 |
Apr 11, 2024 | 30.09 | 30.60 | 30.01 | 30.60 | 30.60 | 21,400 |
Apr 10, 2024 | 29.72 | 30.32 | 29.72 | 29.74 | 29.74 | 18,800 |
Apr 09, 2024 | 29.95 | 30.13 | 29.78 | 29.95 | 29.95 | 27,200 |
Apr 08, 2024 | 29.70 | 29.81 | 29.50 | 29.76 | 29.76 | 15,700 |
Apr 05, 2024 | 29.09 | 29.57 | 29.09 | 29.52 | 29.52 | 23,900 |
Apr 04, 2024 | 28.79 | 29.19 | 28.70 | 28.84 | 28.84 | 24,500 |
Apr 03, 2024 | 28.69 | 28.99 | 28.69 | 28.97 | 28.97 | 10,700 |
Apr 02, 2024 | 28.11 | 28.61 | 28.11 | 28.58 | 28.58 | 24,300 |
Apr 01, 2024 | 27.98 | 28.00 | 27.68 | 27.84 | 27.84 | 13,400 |
Mar 28, 2024 | 27.34 | 27.56 | 27.30 | 27.55 | 27.55 | 11,000 |
Mar 27, 2024 | 27.17 | 27.27 | 27.17 | 27.25 | 27.25 | 7,700 |
Mar 26, 2024 | 27.11 | 27.15 | 26.98 | 27.04 | 27.04 | 7,500 |
Mar 25, 2024 | 27.13 | 27.19 | 27.02 | 27.02 | 27.02 | 4,300 |
Mar 22, 2024 | 27.16 | 27.19 | 27.06 | 27.10 | 27.10 | 9,700 |
Mar 21, 2024 | 27.40 | 27.40 | 27.07 | 27.13 | 27.13 | 11,900 |
Mar 20, 2024 | 27.06 | 27.47 | 27.06 | 27.39 | 27.39 | 19,000 |
Mar 19, 2024 | 27.16 | 27.16 | 27.08 | 27.11 | 27.11 | 4,100 |
Mar 18, 2024 | 27.16 | 27.25 | 27.11 | 27.14 | 27.14 | 13,000 |
Mar 15, 2024 | 27.11 | 27.27 | 27.11 | 27.23 | 27.23 | 7,100 |
Mar 14, 2024 | 27.00 | 27.05 | 26.93 | 27.05 | 27.05 | 9,800 |
Mar 13, 2024 | 26.77 | 27.07 | 26.75 | 27.04 | 27.04 | 12,000 |
Mar 12, 2024 | 26.79 | 26.81 | 26.56 | 26.62 | 26.62 | 14,200 |
Mar 11, 2024 | 26.91 | 27.05 | 26.84 | 26.94 | 26.94 | 13,900 |
Mar 08, 2024 | 26.75 | 27.10 | 26.73 | 26.89 | 26.89 | 30,400 |
Mar 07, 2024 | 26.63 | 26.79 | 26.63 | 26.72 | 26.72 | 8,800 |
Mar 06, 2024 | 26.61 | 26.63 | 26.54 | 26.54 | 26.54 | 3,700 |
Mar 05, 2024 | 26.48 | 26.55 | 26.41 | 26.48 | 26.48 | 26,500 |
Mar 04, 2024 | 25.93 | 26.36 | 25.93 | 26.34 | 26.34 | 18,600 |
Mar 01, 2024 | 25.36 | 25.82 | 25.25 | 25.67 | 25.67 | 30,100 |
Feb 29, 2024 | 25.27 | 25.27 | 25.17 | 25.17 | 25.17 | 5,100 |
Feb 28, 2024 | 24.98 | 25.08 | 24.98 | 24.99 | 24.99 | 10,800 |
Feb 27, 2024 | 25.01 | 25.02 | 24.87 | 24.87 | 24.87 | 6,200 |
Feb 26, 2024 | 24.89 | 24.97 | 24.89 | 24.96 | 24.96 | 4,400 |
Feb 23, 2024 | 24.95 | 25.19 | 24.93 | 25.05 | 25.05 | 3,100 |
Feb 22, 2024 | 24.98 | 24.98 | 24.90 | 24.96 | 24.96 | 28,100 |
Feb 21, 2024 | 25.20 | 25.20 | 24.98 | 25.01 | 25.01 | 3,200 |
Feb 20, 2024 | 25.23 | 25.23 | 25.08 | 25.10 | 25.10 | 10,000 |
Feb 16, 2024 | 24.84 | 25.14 | 24.84 | 25.11 | 25.11 | 5,800 |
Feb 15, 2024 | 24.88 | 24.88 | 24.74 | 24.81 | 24.81 | 6,100 |
Feb 14, 2024 | 24.51 | 24.66 | 24.51 | 24.63 | 24.63 | 2,900 |
Feb 13, 2024 | 24.66 | 24.66 | 24.50 | 24.53 | 24.53 | 6,500 |
Feb 12, 2024 | 24.81 | 24.82 | 24.71 | 24.78 | 24.78 | 9,800 |
Feb 09, 2024 | 24.73 | 24.84 | 24.73 | 24.75 | 24.75 | 24,000 |
Feb 08, 2024 | 24.88 | 24.95 | 24.82 | 24.82 | 24.82 | 14,000 |
Feb 07, 2024 | 24.86 | 24.90 | 24.84 | 24.84 | 24.84 | 3,000 |
Feb 06, 2024 | 24.91 | 25.00 | 24.90 | 24.90 | 24.90 | 2,200 |
Feb 05, 2024 | 24.80 | 24.91 | 24.78 | 24.90 | 24.90 | 14,200 |
Feb 02, 2024 | 24.91 | 24.99 | 24.86 | 24.97 | 24.97 | 3,700 |
Feb 01, 2024 | 25.12 | 25.25 | 25.10 | 25.21 | 25.21 | 5,900 |
Jan 31, 2024 | 25.16 | 25.21 | 24.72 | 24.93 | 24.93 | 7,800 |
Jan 30, 2024 | 25.24 | 25.25 | 25.04 | 25.09 | 25.09 | 41,400 |
Jan 29, 2024 | 25.15 | 25.15 | 24.92 | 25.10 | 25.10 | 14,800 |
Jan 26, 2024 | 24.93 | 24.95 | 24.84 | 24.87 | 24.87 | 11,300 |
Jan 25, 2024 | 25.03 | 25.11 | 24.91 | 25.00 | 25.00 | 18,400 |
Jan 24, 2024 | 25.02 | 25.05 | 24.89 | 24.93 | 24.93 | 5,800 |
Jan 23, 2024 | 24.89 | 25.05 | 24.89 | 24.91 | 24.91 | 44,100 |
Jan 22, 2024 | 24.60 | 24.80 | 24.60 | 24.78 | 24.78 | 13,500 |
Jan 19, 2024 | 25.25 | 25.25 | 24.91 | 24.92 | 24.92 | 2,300 |
Jan 18, 2024 | 24.91 | 25.09 | 24.91 | 25.06 | 25.06 | 6,000 |
Jan 17, 2024 | 25.23 | 25.25 | 24.85 | 24.87 | 24.87 | 6,500 |
Jan 16, 2024 | 25.28 | 25.34 | 25.16 | 25.16 | 25.16 | 4,900 |
Jan 15, 2024 | 25.01 | 25.35 | 25.01 | 25.18 | 25.18 | 3,200 |
Jan 12, 2024 | 25.38 | 25.40 | 25.22 | 25.22 | 25.22 | 10,800 |
Jan 11, 2024 | 24.99 | 25.07 | 24.83 | 24.98 | 24.98 | 4,900 |
Jan 10, 2024 | 24.86 | 25.01 | 24.86 | 24.86 | 24.86 | 7,300 |
Jan 09, 2024 | 25.25 | 25.25 | 25.02 | 25.02 | 25.02 | 5,400 |
Jan 08, 2024 | 25.22 | 25.23 | 25.04 | 25.04 | 25.04 | 4,600 |
Jan 05, 2024 | 25.34 | 25.38 | 25.21 | 25.28 | 25.28 | 6,900 |
Jan 04, 2024 | 25.10 | 25.21 | 25.02 | 25.21 | 25.21 | 12,300 |
Jan 03, 2024 | 25.00 | 25.17 | 24.95 | 25.17 | 25.17 | 11,400 |
Jan 02, 2024 | 25.41 | 25.60 | 25.35 | 25.38 | 25.38 | 10,900 |
Dec 29, 2023 | 25.48 | 25.48 | 25.22 | 25.37 | 25.37 | 9,200 |
Dec 28, 2023 | 25.50 | 25.54 | 25.41 | 25.41 | 25.41 | 7,500 |
Dec 27, 2023 | 25.38 | 25.72 | 25.38 | 25.65 | 25.65 | 4,300 |
Dec 22, 2023 | 25.52 | 25.68 | 25.34 | 25.34 | 25.34 | 33,700 |
Dec 21, 2023 | 25.48 | 25.61 | 25.35 | 25.36 | 25.36 | 46,000 |
Dec 20, 2023 | 25.46 | 25.55 | 25.42 | 25.42 | 25.42 | 8,200 |
Dec 19, 2023 | 25.36 | 25.59 | 25.36 | 25.41 | 25.41 | 7,100 |
Dec 18, 2023 | 25.15 | 25.36 | 25.15 | 25.27 | 25.27 | 10,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |