Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 34.76 | 34.79 | 34.76 | 34.76 | 34.76 | 113,234 |
May 20, 2024 | 34.78 | 34.83 | 34.76 | 34.78 | 34.78 | 271,500 |
May 17, 2024 | 34.82 | 34.87 | 34.74 | 34.87 | 34.87 | 196,200 |
May 16, 2024 | 34.77 | 34.82 | 34.71 | 34.76 | 34.76 | 1,230,500 |
May 15, 2024 | 34.75 | 34.80 | 34.73 | 34.79 | 34.79 | 386,400 |
May 14, 2024 | 34.71 | 34.76 | 34.70 | 34.74 | 34.74 | 403,800 |
May 13, 2024 | 34.72 | 34.74 | 34.70 | 34.71 | 34.71 | 891,000 |
May 10, 2024 | 34.76 | 34.80 | 34.69 | 34.74 | 34.74 | 1,574,600 |
May 09, 2024 | 34.78 | 34.80 | 34.76 | 34.77 | 34.77 | 189,900 |
May 08, 2024 | 34.80 | 34.80 | 34.75 | 34.77 | 34.77 | 436,900 |
May 07, 2024 | 34.80 | 34.81 | 34.75 | 34.77 | 34.77 | 831,000 |
May 06, 2024 | 34.83 | 34.85 | 34.70 | 34.79 | 34.79 | 392,900 |
May 03, 2024 | 34.76 | 34.83 | 34.75 | 34.80 | 34.80 | 690,900 |
May 02, 2024 | 34.77 | 34.85 | 34.76 | 34.80 | 34.80 | 548,800 |
May 01, 2024 | 34.78 | 34.80 | 34.76 | 34.78 | 34.78 | 731,500 |
Apr 30, 2024 | 34.66 | 34.82 | 34.56 | 34.75 | 34.75 | 2,526,800 |
Apr 29, 2024 | 34.89 | 34.89 | 34.54 | 34.57 | 34.57 | 1,453,400 |
Apr 26, 2024 | 34.90 | 34.91 | 34.88 | 34.88 | 34.88 | 614,800 |
Apr 25, 2024 | 34.90 | 34.92 | 34.89 | 34.90 | 34.90 | 868,200 |
Apr 24, 2024 | 34.90 | 34.91 | 34.89 | 34.89 | 34.89 | 578,600 |
Apr 23, 2024 | 34.89 | 34.92 | 34.89 | 34.90 | 34.90 | 245,000 |
Apr 22, 2024 | 34.89 | 34.92 | 34.88 | 34.89 | 34.89 | 511,200 |
Apr 19, 2024 | 34.88 | 34.89 | 34.87 | 34.88 | 34.88 | 1,190,900 |
Apr 18, 2024 | 34.89 | 34.93 | 34.88 | 34.88 | 34.88 | 724,100 |
Apr 17, 2024 | 34.88 | 34.92 | 34.88 | 34.88 | 34.88 | 285,000 |
Apr 16, 2024 | 34.86 | 34.91 | 34.86 | 34.87 | 34.87 | 255,000 |
Apr 15, 2024 | 34.86 | 34.87 | 34.85 | 34.86 | 34.86 | 565,400 |
Apr 12, 2024 | 34.85 | 34.88 | 34.85 | 34.86 | 34.86 | 249,900 |
Apr 11, 2024 | 34.86 | 34.90 | 34.86 | 34.86 | 34.86 | 454,800 |
Apr 10, 2024 | 34.83 | 34.90 | 34.83 | 34.86 | 34.86 | 1,335,200 |
Apr 09, 2024 | 34.85 | 34.87 | 34.84 | 34.85 | 34.85 | 412,900 |
Apr 08, 2024 | 34.87 | 34.90 | 34.84 | 34.85 | 34.85 | 581,300 |
Apr 05, 2024 | 34.84 | 34.88 | 34.84 | 34.85 | 34.85 | 557,700 |
Apr 04, 2024 | 34.85 | 34.86 | 34.82 | 34.83 | 34.83 | 525,600 |
Apr 03, 2024 | 34.85 | 34.88 | 34.83 | 34.84 | 34.84 | 405,200 |
Apr 02, 2024 | 34.82 | 34.93 | 34.82 | 34.90 | 34.90 | 539,400 |
Apr 01, 2024 | 34.83 | 34.92 | 34.82 | 34.82 | 34.82 | 377,200 |
Mar 28, 2024 | 34.80 | 34.91 | 34.80 | 34.83 | 34.83 | 352,100 |
Mar 27, 2024 | 34.82 | 34.84 | 34.80 | 34.81 | 34.81 | 402,500 |
Mar 26, 2024 | 34.83 | 34.96 | 34.79 | 34.79 | 34.79 | 255,900 |
Mar 25, 2024 | 34.81 | 34.84 | 34.80 | 34.83 | 34.83 | 487,100 |
Mar 22, 2024 | 34.80 | 34.82 | 34.79 | 34.81 | 34.81 | 344,900 |
Mar 21, 2024 | 34.85 | 34.89 | 34.75 | 34.79 | 34.79 | 1,076,600 |
Mar 20, 2024 | 34.75 | 34.78 | 34.70 | 34.71 | 34.71 | 568,000 |
Mar 19, 2024 | 34.75 | 34.80 | 34.74 | 34.77 | 34.77 | 979,000 |
Mar 18, 2024 | 34.73 | 34.80 | 34.72 | 34.77 | 34.77 | 584,100 |
Mar 15, 2024 | 34.70 | 34.81 | 34.69 | 34.73 | 34.73 | 1,573,400 |
Mar 14, 2024 | 34.73 | 34.79 | 34.70 | 34.72 | 34.72 | 288,600 |
Mar 13, 2024 | 34.75 | 34.83 | 34.70 | 34.71 | 34.71 | 522,600 |
Mar 12, 2024 | 34.85 | 34.85 | 34.74 | 34.75 | 34.75 | 936,700 |
Mar 11, 2024 | 34.95 | 35.01 | 34.85 | 34.85 | 34.85 | 841,600 |
Mar 08, 2024 | 35.10 | 35.24 | 35.01 | 35.01 | 35.01 | 292,100 |
Mar 07, 2024 | 35.16 | 35.19 | 35.01 | 35.10 | 35.10 | 564,300 |
Mar 06, 2024 | 35.28 | 35.40 | 35.05 | 35.15 | 35.15 | 748,700 |
Mar 05, 2024 | 35.40 | 35.40 | 35.12 | 35.29 | 35.29 | 1,154,300 |
Mar 04, 2024 | 35.40 | 35.68 | 35.33 | 35.59 | 35.59 | 1,248,600 |
Mar 01, 2024 | 35.30 | 35.70 | 34.81 | 35.57 | 35.57 | 4,176,600 |
Feb 29, 2024 | 28.25 | 28.29 | 28.22 | 28.27 | 28.27 | 1,066,200 |
Feb 28, 2024 | 28.24 | 28.26 | 28.23 | 28.23 | 28.23 | 976,900 |
Feb 27, 2024 | 28.33 | 28.37 | 28.24 | 28.24 | 28.24 | 1,065,500 |
Feb 26, 2024 | 28.31 | 28.37 | 28.28 | 28.33 | 28.33 | 823,800 |
Feb 23, 2024 | 28.26 | 28.35 | 28.24 | 28.33 | 28.33 | 1,012,800 |
Feb 22, 2024 | 28.35 | 28.39 | 28.23 | 28.25 | 28.25 | 2,034,900 |
Feb 21, 2024 | 28.25 | 28.40 | 28.24 | 28.38 | 28.38 | 1,389,500 |
Feb 20, 2024 | 28.21 | 28.31 | 28.20 | 28.29 | 28.29 | 1,311,400 |
Feb 16, 2024 | 28.19 | 28.29 | 28.19 | 28.21 | 28.21 | 2,925,400 |
Feb 15, 2024 | 28.21 | 28.24 | 28.18 | 28.23 | 28.23 | 2,108,100 |
Feb 14, 2024 | 28.22 | 28.26 | 28.16 | 28.18 | 28.18 | 2,444,300 |
Feb 13, 2024 | 28.18 | 28.21 | 28.13 | 28.17 | 28.17 | 2,548,700 |
Feb 12, 2024 | 28.17 | 28.25 | 28.16 | 28.17 | 28.17 | 1,167,500 |
Feb 09, 2024 | 28.15 | 28.23 | 28.15 | 28.18 | 28.18 | 1,778,500 |
Feb 08, 2024 | 28.17 | 28.24 | 28.13 | 28.14 | 28.14 | 2,330,800 |
Feb 07, 2024 | 28.17 | 28.20 | 28.12 | 28.20 | 28.20 | 4,023,200 |
Feb 06, 2024 | 28.21 | 28.27 | 28.13 | 28.15 | 28.15 | 3,747,100 |
Feb 05, 2024 | 28.11 | 28.25 | 28.05 | 28.17 | 28.17 | 16,751,500 |
Feb 02, 2024 | 23.54 | 24.33 | 23.47 | 23.79 | 23.79 | 462,200 |
Feb 01, 2024 | 22.46 | 23.92 | 22.26 | 23.90 | 23.90 | 547,900 |
Jan 31, 2024 | 22.61 | 23.24 | 22.30 | 22.36 | 22.36 | 470,800 |
Jan 30, 2024 | 22.78 | 22.95 | 22.38 | 22.69 | 22.69 | 654,600 |
Jan 29, 2024 | 22.23 | 22.96 | 22.06 | 22.93 | 22.93 | 271,100 |
Jan 26, 2024 | 22.19 | 22.39 | 22.03 | 22.06 | 22.06 | 196,900 |
Jan 25, 2024 | 22.78 | 22.80 | 21.93 | 22.13 | 22.13 | 284,100 |
Jan 24, 2024 | 22.74 | 23.00 | 22.20 | 22.23 | 22.23 | 240,800 |
Jan 23, 2024 | 22.87 | 22.92 | 22.25 | 22.39 | 22.39 | 317,100 |
Jan 22, 2024 | 21.86 | 22.71 | 21.85 | 22.61 | 22.61 | 458,100 |
Jan 19, 2024 | 22.09 | 22.23 | 21.49 | 21.69 | 21.69 | 315,000 |
Jan 18, 2024 | 21.82 | 22.00 | 21.38 | 21.91 | 21.91 | 294,300 |
Jan 17, 2024 | 21.32 | 21.79 | 21.01 | 21.65 | 21.65 | 443,300 |
Jan 16, 2024 | 21.74 | 21.85 | 21.42 | 21.65 | 21.65 | 398,400 |
Jan 12, 2024 | 22.12 | 22.38 | 21.78 | 22.02 | 22.02 | 511,000 |
Jan 11, 2024 | 21.95 | 22.00 | 21.37 | 21.95 | 21.95 | 283,100 |
Jan 10, 2024 | 22.03 | 22.19 | 21.61 | 21.99 | 21.99 | 357,700 |
Jan 09, 2024 | 21.82 | 22.01 | 21.55 | 21.88 | 21.88 | 343,000 |
Jan 08, 2024 | 21.66 | 22.03 | 21.65 | 21.95 | 21.95 | 352,100 |
Jan 05, 2024 | 21.49 | 21.88 | 21.40 | 21.55 | 21.55 | 362,000 |
Jan 04, 2024 | 21.58 | 21.92 | 21.39 | 21.75 | 21.75 | 395,700 |
Jan 03, 2024 | 22.26 | 22.61 | 21.61 | 21.65 | 21.65 | 552,300 |
Jan 02, 2024 | 24.05 | 24.05 | 22.60 | 22.75 | 22.75 | 478,000 |
Dec 29, 2023 | 24.51 | 24.53 | 24.16 | 24.31 | 24.31 | 257,700 |
Dec 28, 2023 | 24.57 | 25.03 | 24.41 | 24.67 | 24.67 | 261,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |