Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 30.88 | 31.20 | 30.65 | 31.19 | 31.19 | 414,484 |
May 16, 2024 | 29.86 | 30.04 | 29.72 | 30.01 | 30.01 | 142,400 |
May 15, 2024 | 29.91 | 30.19 | 29.51 | 30.11 | 30.11 | 293,600 |
May 14, 2024 | 29.84 | 29.94 | 29.54 | 29.68 | 29.68 | 207,800 |
May 13, 2024 | 29.14 | 29.54 | 29.08 | 29.52 | 29.52 | 364,100 |
May 10, 2024 | 28.86 | 28.92 | 28.72 | 28.81 | 28.81 | 250,300 |
May 09, 2024 | 28.31 | 28.62 | 28.26 | 28.57 | 28.57 | 138,800 |
May 08, 2024 | 28.25 | 28.39 | 28.15 | 28.34 | 28.34 | 161,600 |
May 07, 2024 | 28.62 | 28.74 | 28.53 | 28.61 | 28.61 | 129,800 |
May 06, 2024 | 28.73 | 28.83 | 28.64 | 28.70 | 28.70 | 146,200 |
May 03, 2024 | 28.25 | 28.38 | 28.14 | 28.37 | 28.37 | 95,200 |
May 02, 2024 | 27.85 | 28.08 | 27.83 | 28.00 | 28.00 | 197,300 |
May 01, 2024 | 28.21 | 28.62 | 28.09 | 28.38 | 28.38 | 150,200 |
Apr 30, 2024 | 28.50 | 28.59 | 28.31 | 28.31 | 28.31 | 295,200 |
Apr 29, 2024 | 28.86 | 29.14 | 28.73 | 29.09 | 29.09 | 288,700 |
Apr 26, 2024 | 28.55 | 28.65 | 28.29 | 28.55 | 28.55 | 187,300 |
Apr 25, 2024 | 28.32 | 28.41 | 28.17 | 28.37 | 28.37 | 186,200 |
Apr 24, 2024 | 27.87 | 28.09 | 27.86 | 27.93 | 27.93 | 125,400 |
Apr 23, 2024 | 27.61 | 27.78 | 27.50 | 27.67 | 27.67 | 471,600 |
Apr 22, 2024 | 28.04 | 28.15 | 27.92 | 28.11 | 28.11 | 216,400 |
Apr 19, 2024 | 28.02 | 28.28 | 28.00 | 28.10 | 28.10 | 248,600 |
Apr 18, 2024 | 27.55 | 27.87 | 27.43 | 27.78 | 27.78 | 320,500 |
Apr 17, 2024 | 27.34 | 27.43 | 27.10 | 27.19 | 27.19 | 100,500 |
Apr 16, 2024 | 27.01 | 27.04 | 26.71 | 26.91 | 26.91 | 337,000 |
Apr 15, 2024 | 27.21 | 27.45 | 26.95 | 27.35 | 27.35 | 183,900 |
Apr 12, 2024 | 27.23 | 27.23 | 26.65 | 26.71 | 26.71 | 122,100 |
Apr 11, 2024 | 26.70 | 26.75 | 26.46 | 26.67 | 26.67 | 134,300 |
Apr 10, 2024 | 26.70 | 26.87 | 26.53 | 26.74 | 26.74 | 161,200 |
Apr 09, 2024 | 27.04 | 27.05 | 26.65 | 26.88 | 26.88 | 120,600 |
Apr 08, 2024 | 26.82 | 26.91 | 26.50 | 26.88 | 26.88 | 121,200 |
Apr 05, 2024 | 26.36 | 26.57 | 26.31 | 26.54 | 26.54 | 86,300 |
Apr 04, 2024 | 26.41 | 26.58 | 26.25 | 26.26 | 26.26 | 136,400 |
Apr 03, 2024 | 25.82 | 26.39 | 25.82 | 26.35 | 26.35 | 309,800 |
Apr 02, 2024 | 25.61 | 25.63 | 25.42 | 25.53 | 25.53 | 107,800 |
Apr 01, 2024 | 25.49 | 25.49 | 25.31 | 25.39 | 25.39 | 138,400 |
Mar 28, 2024 | 25.01 | 25.12 | 24.92 | 25.12 | 25.12 | 144,900 |
Mar 27, 2024 | 24.86 | 25.11 | 24.79 | 25.05 | 25.05 | 72,300 |
Mar 26, 2024 | 25.10 | 25.10 | 24.95 | 25.02 | 25.02 | 70,700 |
Mar 25, 2024 | 25.00 | 25.20 | 25.00 | 25.13 | 25.13 | 272,200 |
Mar 22, 2024 | 25.11 | 25.18 | 24.98 | 24.98 | 24.98 | 298,700 |
Mar 21, 2024 | 25.42 | 25.43 | 25.25 | 25.40 | 25.40 | 344,700 |
Mar 20, 2024 | 25.24 | 25.56 | 25.24 | 25.53 | 25.53 | 120,700 |
Mar 19, 2024 | 25.43 | 25.49 | 25.31 | 25.32 | 25.32 | 292,900 |
Mar 18, 2024 | 25.91 | 25.94 | 25.70 | 25.76 | 25.76 | 113,800 |
Mar 15, 2024 | 25.52 | 25.78 | 25.44 | 25.71 | 25.71 | 376,800 |
Mar 14, 2024 | 25.25 | 25.28 | 25.07 | 25.21 | 25.21 | 319,400 |
Mar 13, 2024 | 24.89 | 25.32 | 24.89 | 25.26 | 25.26 | 515,000 |
Mar 12, 2024 | 24.50 | 24.53 | 24.30 | 24.51 | 24.51 | 54,200 |
Mar 11, 2024 | 24.37 | 24.50 | 24.33 | 24.49 | 24.49 | 69,800 |
Mar 08, 2024 | 24.27 | 24.30 | 24.17 | 24.25 | 24.25 | 313,300 |
Mar 07, 2024 | 24.36 | 24.49 | 24.35 | 24.45 | 24.45 | 78,800 |
Mar 06, 2024 | 24.06 | 24.25 | 24.03 | 24.07 | 24.07 | 40,500 |
Mar 05, 2024 | 24.00 | 24.06 | 23.91 | 23.93 | 23.93 | 53,300 |
Mar 04, 2024 | 24.04 | 24.12 | 23.97 | 24.02 | 24.02 | 49,600 |
Mar 01, 2024 | 23.88 | 24.07 | 23.81 | 24.01 | 24.01 | 79,300 |
Feb 29, 2024 | 23.99 | 24.05 | 23.88 | 23.89 | 23.89 | 150,900 |
Feb 28, 2024 | 23.86 | 23.89 | 23.76 | 23.87 | 23.87 | 155,900 |
Feb 27, 2024 | 24.01 | 24.03 | 23.84 | 23.98 | 23.98 | 187,800 |
Feb 26, 2024 | 23.86 | 23.96 | 23.78 | 23.82 | 23.82 | 132,700 |
Feb 23, 2024 | 24.10 | 24.25 | 24.01 | 24.13 | 24.13 | 16,200 |
Feb 22, 2024 | 24.11 | 24.33 | 24.10 | 24.31 | 24.31 | 37,900 |
Feb 21, 2024 | 24.23 | 24.27 | 24.05 | 24.14 | 24.14 | 16,100 |
Feb 20, 2024 | 23.93 | 24.09 | 23.86 | 24.04 | 24.04 | 432,700 |
Feb 16, 2024 | 23.76 | 23.89 | 23.73 | 23.84 | 23.84 | 67,100 |
Feb 15, 2024 | 23.31 | 23.45 | 23.26 | 23.38 | 23.38 | 54,800 |
Feb 14, 2024 | 23.16 | 23.24 | 23.02 | 23.03 | 23.03 | 38,200 |
Feb 13, 2024 | 23.28 | 23.35 | 23.04 | 23.07 | 23.07 | 43,300 |
Feb 12, 2024 | 23.02 | 23.22 | 23.00 | 23.17 | 23.17 | 28,400 |
Feb 09, 2024 | 22.91 | 23.00 | 22.81 | 22.95 | 22.95 | 39,800 |
Feb 08, 2024 | 23.02 | 23.16 | 22.95 | 23.10 | 23.10 | 40,000 |
Feb 07, 2024 | 23.45 | 23.51 | 23.27 | 23.29 | 23.29 | 36,400 |
Feb 06, 2024 | 23.59 | 23.67 | 23.53 | 23.58 | 23.58 | 17,000 |
Feb 05, 2024 | 23.52 | 23.58 | 23.46 | 23.50 | 23.50 | 216,800 |
Feb 02, 2024 | 23.80 | 23.92 | 23.76 | 23.79 | 23.79 | 18,900 |
Feb 01, 2024 | 23.90 | 24.11 | 23.84 | 23.95 | 23.95 | 271,700 |
Jan 31, 2024 | 24.47 | 24.50 | 24.16 | 24.19 | 24.19 | 22,900 |
Jan 30, 2024 | 24.17 | 24.37 | 24.09 | 24.37 | 24.37 | 35,900 |
Jan 29, 2024 | 24.02 | 24.25 | 24.00 | 24.14 | 24.14 | 25,500 |
Jan 26, 2024 | 24.04 | 24.20 | 23.97 | 24.02 | 24.02 | 31,500 |
Jan 25, 2024 | 24.11 | 24.20 | 24.05 | 24.06 | 24.06 | 33,600 |
Jan 24, 2024 | 24.14 | 24.20 | 24.03 | 24.10 | 24.10 | 301,600 |
Jan 23, 2024 | 23.57 | 23.71 | 23.57 | 23.70 | 23.70 | 32,300 |
Jan 22, 2024 | 23.41 | 23.50 | 23.31 | 23.31 | 23.31 | 25,300 |
Jan 19, 2024 | 23.49 | 23.62 | 23.35 | 23.61 | 23.61 | 48,200 |
Jan 18, 2024 | 23.18 | 23.41 | 23.10 | 23.41 | 23.41 | 28,700 |
Jan 17, 2024 | 23.29 | 23.32 | 23.16 | 23.26 | 23.26 | 31,300 |
Jan 16, 2024 | 23.46 | 23.46 | 23.38 | 23.40 | 23.40 | 88,600 |
Jan 12, 2024 | 23.49 | 23.61 | 23.23 | 23.25 | 23.25 | 32,400 |
Jan 11, 2024 | 23.57 | 23.58 | 23.43 | 23.52 | 23.52 | 17,400 |
Jan 10, 2024 | 23.55 | 23.56 | 23.39 | 23.55 | 23.55 | 89,900 |
Jan 09, 2024 | 23.55 | 23.58 | 23.33 | 23.34 | 23.34 | 28,800 |
Jan 08, 2024 | 23.63 | 23.78 | 23.57 | 23.75 | 23.75 | 69,200 |
Jan 05, 2024 | 23.90 | 23.99 | 23.60 | 23.65 | 23.65 | 66,000 |
Jan 04, 2024 | 23.69 | 23.90 | 23.69 | 23.90 | 23.90 | 177,700 |
Jan 03, 2024 | 23.74 | 24.06 | 23.72 | 23.96 | 23.96 | 261,000 |
Jan 02, 2024 | 23.99 | 24.15 | 23.92 | 23.95 | 23.95 | 30,700 |
Dec 29, 2023 | 24.14 | 24.18 | 24.04 | 24.14 | 24.14 | 55,900 |
Dec 28, 2023 | 24.34 | 24.40 | 24.21 | 24.21 | 24.21 | 36,200 |
Dec 27, 2023 | 24.25 | 24.58 | 24.25 | 24.53 | 24.53 | 33,200 |
Dec 26, 2023 | 24.42 | 24.44 | 24.15 | 24.19 | 24.19 | 23,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |