Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.63 | 30.77 | 30.59 | 30.77 | 30.77 | 2,591 |
May 01, 2024 | 30.68 | 30.87 | 30.68 | 30.87 | 30.87 | 240 |
Apr 30, 2024 | 30.83 | 30.83 | 30.60 | 30.60 | 30.60 | 701 |
Apr 29, 2024 | 31.13 | 31.32 | 31.13 | 31.18 | 31.18 | 1,324 |
Apr 26, 2024 | 31.12 | 31.29 | 31.12 | 31.25 | 31.25 | 7,439 |
Apr 25, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 159 |
Apr 24, 2024 | 31.02 | 31.05 | 30.97 | 30.97 | 30.97 | 852 |
Apr 23, 2024 | 30.92 | 31.03 | 30.92 | 31.03 | 31.03 | 423 |
Apr 22, 2024 | 31.20 | 31.20 | 31.11 | 31.11 | 31.11 | 21,331 |
Apr 19, 2024 | 32.03 | 32.05 | 31.88 | 31.88 | 31.88 | 2,505 |
Apr 18, 2024 | 31.79 | 31.82 | 31.78 | 31.78 | 31.78 | 3,481 |
Apr 17, 2024 | 31.96 | 31.96 | 31.58 | 31.69 | 31.69 | 2,201 |
Apr 16, 2024 | 31.79 | 31.97 | 31.61 | 31.92 | 31.92 | 8,046 |
Apr 15, 2024 | 31.45 | 31.87 | 31.05 | 31.87 | 31.87 | 3,161 |
Apr 12, 2024 | 32.40 | 32.40 | 31.30 | 31.30 | 31.30 | 1,925 |
Apr 11, 2024 | 31.30 | 31.69 | 31.30 | 31.69 | 31.69 | 536 |
Apr 10, 2024 | 31.10 | 31.23 | 31.10 | 31.12 | 31.12 | 1,247 |
Apr 09, 2024 | 31.48 | 31.48 | 31.30 | 31.39 | 31.39 | 58,324 |
Apr 08, 2024 | 31.37 | 31.37 | 31.00 | 31.22 | 31.22 | 1,879 |
Apr 05, 2024 | 30.63 | 31.14 | 30.63 | 31.03 | 31.03 | 1,606 |
Apr 04, 2024 | 30.54 | 30.72 | 30.51 | 30.51 | 30.51 | 2,363 |
Apr 03, 2024 | 30.43 | 30.70 | 30.43 | 30.68 | 30.68 | 46,824 |
Apr 02, 2024 | 30.28 | 30.42 | 30.17 | 30.42 | 30.42 | 375 |
Apr 01, 2024 | 30.14 | 30.14 | 29.84 | 29.96 | 29.96 | 5,260 |
Mar 28, 2024 | 29.54 | 29.67 | 29.54 | 29.66 | 29.66 | 793 |
Mar 27, 2024 | 29.22 | 29.29 | 29.22 | 29.29 | 29.29 | 370 |
Mar 26, 2024 | 29.06 | 29.09 | 29.06 | 29.09 | 29.09 | 776 |
Mar 25, 2024 | 28.99 | 29.10 | 28.99 | 29.00 | 29.00 | 2,266 |
Mar 22, 2024 | 29.06 | 29.06 | 28.83 | 28.90 | 28.90 | 54,931 |
Mar 21, 2024 | 29.05 | 29.15 | 29.05 | 29.12 | 29.12 | 906 |
Mar 20, 2024 | 28.87 | 29.15 | 28.87 | 29.15 | 29.15 | 951 |
Mar 19, 2024 | 28.69 | 28.81 | 28.69 | 28.81 | 28.81 | 454 |
Mar 18, 2024 | 28.72 | 28.84 | 28.72 | 28.83 | 28.83 | 7,928 |
Mar 15, 2024 | 28.87 | 28.87 | 28.78 | 28.81 | 28.81 | 4,796 |
Mar 14, 2024 | 28.78 | 28.89 | 28.78 | 28.89 | 28.89 | 571 |
Mar 13, 2024 | 29.04 | 29.08 | 28.97 | 29.01 | 29.01 | 4,768 |
Mar 12, 2024 | 28.76 | 28.81 | 28.76 | 28.81 | 28.81 | 674 |
Mar 11, 2024 | 29.16 | 29.16 | 29.06 | 29.14 | 29.14 | 985 |
Mar 08, 2024 | 29.27 | 29.27 | 29.05 | 29.09 | 29.09 | 1,236 |
Mar 07, 2024 | 28.79 | 28.85 | 28.75 | 28.83 | 28.83 | 6,995 |
Mar 06, 2024 | 28.63 | 28.66 | 28.58 | 28.66 | 28.66 | 890 |
Mar 05, 2024 | 28.45 | 28.46 | 28.41 | 28.43 | 28.43 | 1,232 |
Mar 04, 2024 | 28.00 | 28.28 | 28.00 | 28.28 | 28.28 | 3,341 |
Mar 01, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 122 |
Feb 29, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 113 |
Feb 28, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 327 |
Feb 27, 2024 | 27.10 | 27.11 | 27.10 | 27.11 | 27.11 | 539 |
Feb 26, 2024 | 27.06 | 27.15 | 27.06 | 27.15 | 27.15 | 1,155 |
Feb 23, 2024 | 27.05 | 27.24 | 27.04 | 27.20 | 27.20 | 662 |
Feb 22, 2024 | 27.07 | 27.07 | 26.96 | 27.02 | 27.02 | 9,168 |
Feb 21, 2024 | 27.07 | 27.07 | 27.05 | 27.05 | 27.05 | 2,128 |
Feb 20, 2024 | 27.11 | 27.11 | 27.00 | 27.07 | 27.07 | 759 |
Feb 16, 2024 | 26.66 | 26.90 | 26.66 | 26.89 | 26.89 | 3,218 |
Feb 15, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 37 |
Feb 14, 2024 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 57 |
Feb 13, 2024 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 206 |
Feb 12, 2024 | 26.92 | 26.99 | 26.92 | 26.99 | 26.99 | 1,205 |
Feb 09, 2024 | 27.07 | 27.07 | 27.05 | 27.05 | 27.05 | 931 |
Feb 08, 2024 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 68 |
Feb 07, 2024 | 27.20 | 27.27 | 27.18 | 27.18 | 27.18 | 2,461 |
Feb 06, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 502 |
Feb 05, 2024 | 26.98 | 27.06 | 26.98 | 27.06 | 27.06 | 303 |
Feb 02, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 300 |
Feb 01, 2024 | 27.44 | 27.47 | 27.43 | 27.45 | 27.45 | 748 |
Jan 31, 2024 | 27.35 | 27.36 | 27.16 | 27.17 | 27.17 | 846 |
Jan 30, 2024 | 27.38 | 27.38 | 27.12 | 27.19 | 27.19 | 5,371 |
Jan 29, 2024 | 27.10 | 27.15 | 27.07 | 27.15 | 27.15 | 1,204 |
Jan 26, 2024 | 26.94 | 26.97 | 26.94 | 26.97 | 26.97 | 354 |
Jan 25, 2024 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 99 |
Jan 24, 2024 | 26.90 | 26.92 | 26.90 | 26.92 | 26.92 | 2,474 |
Jan 23, 2024 | 27.01 | 27.10 | 27.01 | 27.10 | 27.10 | 567 |
Jan 22, 2024 | 26.98 | 27.02 | 26.96 | 27.00 | 27.00 | 490 |
Jan 19, 2024 | 27.10 | 27.10 | 27.09 | 27.09 | 27.09 | 130 |
Jan 18, 2024 | 26.93 | 27.01 | 26.93 | 27.01 | 27.01 | 552 |
Jan 17, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 51 |
Jan 16, 2024 | 27.24 | 27.26 | 27.10 | 27.10 | 27.10 | 491 |
Jan 12, 2024 | 27.28 | 27.34 | 27.28 | 27.34 | 27.34 | 198 |
Jan 11, 2024 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 142 |
Jan 10, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 91 |
Jan 09, 2024 | 27.15 | 27.15 | 27.11 | 27.11 | 27.11 | 1,506 |
Jan 08, 2024 | 27.17 | 27.17 | 27.08 | 27.08 | 27.08 | 1,292 |
Jan 05, 2024 | 27.35 | 27.50 | 27.31 | 27.31 | 27.31 | 2,422 |
Jan 04, 2024 | 27.45 | 27.45 | 27.28 | 27.30 | 27.30 | 3,360 |
Jan 03, 2024 | 27.35 | 27.38 | 27.28 | 27.28 | 27.28 | 2,889 |
Jan 02, 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 56 |
Dec 29, 2023 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 59 |
Dec 28, 2023 | 27.80 | 27.80 | 27.61 | 27.61 | 27.61 | 358 |
Dec 27, 2023 | 27.79 | 27.79 | 27.75 | 27.76 | 27.76 | 984 |
Dec 26, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 6 |
Dec 22, 2023 | 27.56 | 27.56 | 27.43 | 27.43 | 27.43 | 275 |
Dec 21, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 40 |
Dec 20, 2023 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | 1,011 |
Dec 19, 2023 | 27.28 | 27.28 | 27.26 | 27.26 | 27.26 | 148 |
Dec 18, 2023 | 27.00 | 27.08 | 27.00 | 27.08 | 27.08 | 224 |
Dec 15, 2023 | 27.22 | 27.22 | 26.98 | 26.98 | 26.98 | 1,096 |
Dec 14, 2023 | 27.20 | 27.20 | 27.09 | 27.20 | 27.20 | 34,700 |
Dec 13, 2023 | 26.52 | 27.01 | 26.52 | 27.01 | 27.01 | 5,822 |
Dec 12, 2023 | 26.48 | 26.48 | 26.47 | 26.47 | 26.47 | 373 |
Dec 11, 2023 | 26.61 | 26.61 | 26.47 | 26.47 | 26.47 | 192 |
Dec 08, 2023 | 26.82 | 26.82 | 26.76 | 26.76 | 26.76 | 189 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |