Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 32.00 | 32.15 | 32.00 | 32.14 | 32.14 | 759,158 |
May 20, 2024 | 31.98 | 32.13 | 31.96 | 32.09 | 32.09 | 1,160,500 |
May 17, 2024 | 31.92 | 31.95 | 31.80 | 31.95 | 31.95 | 820,000 |
May 16, 2024 | 31.95 | 32.05 | 31.83 | 31.86 | 31.86 | 1,259,800 |
May 15, 2024 | 31.74 | 32.04 | 31.68 | 32.04 | 32.04 | 1,284,100 |
May 14, 2024 | 31.42 | 31.60 | 31.39 | 31.59 | 31.59 | 1,068,700 |
May 13, 2024 | 31.55 | 31.55 | 31.32 | 31.42 | 31.42 | 717,400 |
May 10, 2024 | 31.60 | 31.68 | 31.40 | 31.48 | 31.48 | 1,029,300 |
May 09, 2024 | 31.33 | 31.50 | 31.23 | 31.48 | 31.48 | 952,200 |
May 08, 2024 | 31.17 | 31.42 | 31.16 | 31.32 | 31.32 | 1,565,100 |
May 07, 2024 | 31.41 | 31.54 | 31.30 | 31.44 | 31.44 | 1,322,800 |
May 06, 2024 | 31.10 | 31.39 | 31.07 | 31.39 | 31.39 | 932,800 |
May 03, 2024 | 30.88 | 31.00 | 30.74 | 30.90 | 30.90 | 1,601,900 |
May 02, 2024 | 30.48 | 30.63 | 30.12 | 30.55 | 30.55 | 1,746,900 |
May 01, 2024 | 30.31 | 30.82 | 30.18 | 30.29 | 30.29 | 1,049,000 |
Apr 30, 2024 | 30.78 | 30.85 | 30.33 | 30.34 | 30.34 | 910,300 |
Apr 29, 2024 | 30.94 | 30.96 | 30.70 | 30.90 | 30.90 | 1,113,800 |
Apr 26, 2024 | 30.73 | 30.93 | 30.62 | 30.85 | 30.85 | 1,036,900 |
Apr 25, 2024 | 30.02 | 30.54 | 29.87 | 30.48 | 30.48 | 1,036,000 |
Apr 24, 2024 | 31.04 | 31.05 | 30.55 | 30.75 | 30.75 | 1,580,000 |
Apr 23, 2024 | 30.46 | 30.87 | 30.41 | 30.81 | 30.81 | 1,750,300 |
Apr 22, 2024 | 30.19 | 30.44 | 29.95 | 30.22 | 30.22 | 1,529,800 |
Apr 19, 2024 | 30.50 | 30.50 | 29.92 | 30.03 | 30.03 | 1,660,600 |
Apr 18, 2024 | 30.70 | 30.92 | 30.50 | 30.55 | 30.55 | 1,408,400 |
Apr 17, 2024 | 31.09 | 31.09 | 30.50 | 30.66 | 30.66 | 1,874,300 |
Apr 16, 2024 | 30.87 | 31.03 | 30.71 | 30.87 | 30.87 | 1,576,700 |
Apr 15, 2024 | 31.73 | 31.73 | 30.81 | 30.87 | 30.87 | 1,500,200 |
Apr 12, 2024 | 31.79 | 31.81 | 31.33 | 31.44 | 31.44 | 1,399,000 |
Apr 11, 2024 | 31.88 | 32.07 | 31.59 | 32.01 | 32.01 | 914,000 |
Apr 10, 2024 | 31.59 | 31.83 | 31.52 | 31.76 | 31.76 | 2,002,900 |
Apr 09, 2024 | 32.14 | 32.15 | 31.65 | 32.00 | 32.00 | 1,570,100 |
Apr 08, 2024 | 32.07 | 32.11 | 31.94 | 31.99 | 31.99 | 1,111,200 |
Apr 05, 2024 | 31.62 | 32.15 | 31.62 | 31.97 | 31.97 | 1,893,300 |
Apr 04, 2024 | 32.22 | 32.35 | 31.55 | 31.57 | 31.57 | 1,404,400 |
Apr 03, 2024 | 31.67 | 32.04 | 31.67 | 31.95 | 31.95 | 1,436,500 |
Apr 02, 2024 | 31.64 | 31.75 | 31.50 | 31.73 | 31.73 | 1,183,300 |
Apr 01, 2024 | 32.05 | 32.20 | 31.91 | 32.04 | 32.04 | 1,235,200 |
Mar 28, 2024 | 32.16 | 32.16 | 31.98 | 31.99 | 31.99 | 1,009,700 |
Mar 27, 2024 | 32.28 | 32.28 | 31.92 | 32.16 | 32.16 | 1,118,600 |
Mar 26, 2024 | 32.23 | 32.28 | 32.03 | 32.06 | 32.06 | 1,165,000 |
Mar 25, 2024 | 31.98 | 32.14 | 31.95 | 32.06 | 32.06 | 939,700 |
Mar 22, 2024 | 32.11 | 32.15 | 32.00 | 32.07 | 32.07 | 920,300 |
Mar 21, 2024 | 32.20 | 32.34 | 32.16 | 32.16 | 32.16 | 1,086,200 |
Mar 20, 2024 | 31.55 | 31.97 | 31.48 | 31.96 | 31.96 | 1,570,500 |
Mar 19, 2024 | 31.23 | 31.51 | 31.10 | 31.51 | 31.51 | 1,190,400 |
Mar 18, 2024 | 31.42 | 31.48 | 31.29 | 31.36 | 31.36 | 1,082,500 |
Mar 15, 2024 | 31.27 | 31.32 | 31.04 | 31.14 | 31.14 | 1,227,800 |
Mar 14, 2024 | 31.56 | 31.59 | 31.13 | 31.35 | 31.35 | 1,062,200 |
Mar 13, 2024 | 31.54 | 31.62 | 31.40 | 31.50 | 31.50 | 1,159,300 |
Mar 12, 2024 | 31.31 | 31.60 | 31.11 | 31.57 | 31.57 | 1,518,900 |
Mar 11, 2024 | 31.31 | 31.31 | 31.03 | 31.18 | 31.18 | 1,478,000 |
Mar 08, 2024 | 31.72 | 31.91 | 31.28 | 31.43 | 31.43 | 979,000 |
Mar 07, 2024 | 31.44 | 31.70 | 31.35 | 31.66 | 31.66 | 1,035,100 |
Mar 06, 2024 | 31.26 | 31.34 | 31.05 | 31.18 | 31.18 | 1,000,200 |
Mar 05, 2024 | 31.30 | 31.31 | 30.83 | 30.95 | 30.95 | 994,400 |
Mar 04, 2024 | 31.60 | 31.62 | 31.47 | 31.48 | 31.48 | 872,400 |
Mar 01, 2024 | 31.13 | 31.59 | 31.13 | 31.56 | 31.56 | 1,134,100 |
Feb 29, 2024 | 31.07 | 31.14 | 30.82 | 31.08 | 31.08 | 1,096,100 |
Feb 28, 2024 | 30.87 | 30.96 | 30.83 | 30.89 | 30.89 | 999,600 |
Feb 27, 2024 | 30.93 | 30.99 | 30.81 | 30.97 | 30.97 | 1,043,900 |
Feb 26, 2024 | 30.81 | 30.90 | 30.77 | 30.80 | 30.80 | 966,800 |
Feb 23, 2024 | 30.88 | 30.97 | 30.67 | 30.78 | 30.78 | 814,900 |
Feb 22, 2024 | 30.52 | 30.88 | 30.49 | 30.81 | 30.81 | 979,100 |
Feb 21, 2024 | 29.95 | 30.06 | 29.82 | 30.06 | 30.06 | 942,400 |
Feb 20, 2024 | 30.20 | 30.25 | 29.90 | 30.10 | 30.10 | 1,366,600 |
Feb 16, 2024 | 30.55 | 30.55 | 30.26 | 30.33 | 30.33 | 1,196,400 |
Feb 15, 2024 | 30.28 | 30.61 | 30.28 | 30.59 | 30.59 | 1,119,700 |
Feb 14, 2024 | 29.95 | 30.25 | 29.89 | 30.24 | 30.24 | 1,752,900 |
Feb 13, 2024 | 29.69 | 29.91 | 29.51 | 29.69 | 29.69 | 1,671,200 |
Feb 12, 2024 | 30.31 | 30.48 | 30.19 | 30.24 | 30.24 | 953,100 |
Feb 09, 2024 | 30.25 | 30.35 | 30.20 | 30.31 | 30.31 | 868,900 |
Feb 08, 2024 | 30.03 | 30.15 | 29.99 | 30.13 | 30.13 | 1,482,900 |
Feb 07, 2024 | 29.76 | 30.01 | 29.71 | 29.97 | 29.97 | 1,110,600 |
Feb 06, 2024 | 29.70 | 29.76 | 29.53 | 29.68 | 29.68 | 1,251,000 |
Feb 05, 2024 | 29.78 | 29.78 | 29.42 | 29.61 | 29.61 | 1,379,300 |
Feb 02, 2024 | 29.57 | 29.92 | 29.44 | 29.85 | 29.85 | 1,918,000 |
Feb 01, 2024 | 28.99 | 29.19 | 28.88 | 29.16 | 29.16 | 1,505,800 |
Jan 31, 2024 | 29.09 | 29.25 | 28.78 | 28.81 | 28.81 | 1,169,000 |
Jan 30, 2024 | 29.37 | 29.45 | 29.30 | 29.35 | 29.35 | 1,190,400 |
Jan 29, 2024 | 29.10 | 29.45 | 29.07 | 29.45 | 29.45 | 1,348,200 |
Jan 26, 2024 | 29.03 | 29.16 | 28.96 | 29.05 | 29.05 | 1,278,700 |
Jan 25, 2024 | 28.99 | 29.01 | 28.79 | 28.98 | 28.98 | 1,490,500 |
Jan 24, 2024 | 29.08 | 29.17 | 28.88 | 28.91 | 28.91 | 1,452,000 |
Jan 23, 2024 | 28.76 | 28.78 | 28.58 | 28.72 | 28.72 | 1,074,500 |
Jan 22, 2024 | 28.73 | 28.83 | 28.63 | 28.68 | 28.68 | 1,842,100 |
Jan 19, 2024 | 28.36 | 28.59 | 28.26 | 28.58 | 28.58 | 1,261,600 |
Jan 18, 2024 | 28.16 | 28.28 | 28.00 | 28.27 | 28.27 | 1,408,800 |
Jan 17, 2024 | 27.96 | 28.01 | 27.77 | 28.00 | 28.00 | 1,073,100 |
Jan 16, 2024 | 28.19 | 28.27 | 28.03 | 28.14 | 28.14 | 1,349,500 |
Jan 12, 2024 | 28.38 | 28.45 | 28.25 | 28.31 | 28.31 | 1,252,400 |
Jan 11, 2024 | 28.39 | 28.42 | 28.02 | 28.32 | 28.32 | 1,425,400 |
Jan 10, 2024 | 28.12 | 28.36 | 28.08 | 28.30 | 28.30 | 1,353,100 |
Jan 09, 2024 | 27.84 | 28.11 | 27.84 | 28.03 | 28.03 | 1,071,400 |
Jan 08, 2024 | 27.69 | 28.07 | 27.66 | 28.06 | 28.06 | 1,146,400 |
Jan 05, 2024 | 27.56 | 27.78 | 27.53 | 27.62 | 27.62 | 1,337,900 |
Jan 04, 2024 | 27.55 | 27.77 | 27.52 | 27.55 | 27.55 | 1,002,500 |
Jan 03, 2024 | 27.69 | 27.71 | 27.50 | 27.54 | 27.54 | 1,364,300 |
Jan 02, 2024 | 28.05 | 28.05 | 27.74 | 27.89 | 27.89 | 1,989,500 |
Dec 29, 2023 | 28.42 | 28.43 | 28.15 | 28.23 | 28.23 | 923,000 |
Dec 28, 2023 | 28.45 | 28.52 | 28.39 | 28.42 | 28.42 | 1,090,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |