Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 31.37 | 31.70 | 31.37 | 31.56 | 31.56 | 94,319 |
May 17, 2024 | 31.43 | 31.43 | 31.13 | 31.30 | 31.30 | 38,400 |
May 16, 2024 | 31.62 | 31.66 | 31.36 | 31.36 | 31.36 | 44,800 |
May 15, 2024 | 30.79 | 31.48 | 30.79 | 31.47 | 31.47 | 62,200 |
May 14, 2024 | 30.32 | 30.71 | 30.26 | 30.62 | 30.62 | 34,400 |
May 13, 2024 | 30.46 | 30.46 | 30.21 | 30.30 | 30.30 | 30,600 |
May 10, 2024 | 30.18 | 30.42 | 30.10 | 30.21 | 30.21 | 31,800 |
May 09, 2024 | 29.99 | 30.13 | 29.84 | 30.08 | 30.08 | 42,800 |
May 08, 2024 | 29.79 | 30.04 | 29.79 | 29.98 | 29.98 | 24,200 |
May 07, 2024 | 29.94 | 30.11 | 29.89 | 29.98 | 29.98 | 15,000 |
May 06, 2024 | 29.57 | 29.96 | 29.57 | 29.96 | 29.96 | 32,300 |
May 03, 2024 | 29.43 | 29.47 | 29.31 | 29.39 | 29.39 | 29,700 |
May 02, 2024 | 28.11 | 28.48 | 28.10 | 28.38 | 28.38 | 86,600 |
May 01, 2024 | 27.99 | 28.73 | 27.81 | 27.81 | 27.81 | 11,300 |
Apr 30, 2024 | 28.98 | 29.07 | 28.13 | 28.13 | 28.13 | 32,700 |
Apr 29, 2024 | 29.20 | 29.21 | 28.87 | 29.15 | 29.15 | 16,200 |
Apr 26, 2024 | 28.67 | 29.08 | 28.67 | 28.92 | 28.92 | 31,600 |
Apr 25, 2024 | 27.95 | 28.40 | 27.73 | 28.25 | 28.25 | 31,600 |
Apr 24, 2024 | 28.74 | 28.77 | 28.30 | 28.53 | 28.53 | 8,000 |
Apr 23, 2024 | 27.96 | 28.52 | 27.96 | 28.42 | 28.42 | 83,500 |
Apr 22, 2024 | 27.39 | 27.98 | 27.23 | 27.67 | 27.67 | 52,000 |
Apr 19, 2024 | 28.00 | 28.01 | 27.16 | 27.31 | 27.31 | 87,900 |
Apr 18, 2024 | 28.14 | 28.55 | 28.05 | 28.08 | 28.08 | 24,900 |
Apr 17, 2024 | 29.01 | 29.01 | 28.26 | 28.28 | 28.28 | 29,300 |
Apr 16, 2024 | 28.77 | 29.10 | 28.77 | 28.83 | 28.83 | 28,500 |
Apr 15, 2024 | 30.01 | 30.17 | 28.85 | 28.85 | 28.85 | 45,600 |
Apr 12, 2024 | 30.28 | 30.28 | 29.62 | 29.71 | 29.71 | 56,000 |
Apr 11, 2024 | 30.13 | 30.73 | 29.79 | 30.59 | 30.59 | 80,700 |
Apr 10, 2024 | 29.94 | 30.00 | 29.67 | 29.94 | 29.94 | 46,800 |
Apr 09, 2024 | 30.39 | 30.51 | 29.93 | 30.38 | 30.38 | 21,000 |
Apr 08, 2024 | 30.55 | 30.55 | 30.11 | 30.26 | 30.26 | 101,100 |
Apr 05, 2024 | 29.81 | 30.58 | 29.80 | 30.36 | 30.36 | 71,500 |
Apr 04, 2024 | 30.79 | 31.00 | 29.73 | 29.73 | 29.73 | 84,900 |
Apr 03, 2024 | 30.41 | 30.65 | 30.37 | 30.41 | 30.41 | 38,800 |
Apr 02, 2024 | 30.42 | 30.42 | 30.06 | 30.29 | 30.29 | 78,200 |
Apr 01, 2024 | 31.07 | 31.13 | 30.72 | 30.95 | 30.95 | 37,400 |
Mar 28, 2024 | 30.89 | 31.06 | 30.86 | 30.94 | 30.94 | 56,000 |
Mar 27, 2024 | 30.81 | 30.90 | 30.60 | 30.90 | 30.90 | 41,600 |
Mar 26, 2024 | 30.92 | 31.21 | 30.62 | 30.62 | 30.62 | 199,000 |
Mar 25, 2024 | 30.79 | 30.93 | 30.55 | 30.76 | 30.76 | 56,700 |
Mar 22, 2024 | 30.96 | 31.10 | 30.85 | 30.94 | 30.94 | 74,600 |
Mar 21, 2024 | 31.12 | 31.31 | 30.99 | 30.99 | 30.99 | 36,300 |
Mar 20, 2024 | 30.17 | 30.80 | 30.04 | 30.80 | 30.80 | 79,000 |
Mar 19, 2024 | 29.81 | 30.17 | 29.81 | 30.14 | 30.14 | 17,800 |
Mar 19, 2024 | 0.052 Dividend | |||||
Mar 18, 2024 | 30.28 | 30.34 | 29.98 | 29.98 | 29.93 | 65,700 |
Mar 15, 2024 | 29.89 | 29.89 | 29.54 | 29.59 | 29.54 | 22,100 |
Mar 14, 2024 | 30.52 | 30.52 | 29.94 | 30.14 | 30.09 | 30,200 |
Mar 13, 2024 | 30.44 | 30.48 | 30.23 | 30.32 | 30.27 | 57,100 |
Mar 12, 2024 | 29.93 | 30.64 | 29.84 | 30.59 | 30.54 | 31,000 |
Mar 11, 2024 | 29.59 | 29.93 | 29.59 | 29.83 | 29.78 | 28,000 |
Mar 08, 2024 | 30.70 | 31.02 | 30.00 | 30.04 | 29.99 | 31,000 |
Mar 07, 2024 | 30.22 | 30.76 | 30.22 | 30.69 | 30.64 | 118,900 |
Mar 06, 2024 | 29.83 | 30.17 | 29.76 | 29.93 | 29.88 | 26,800 |
Mar 05, 2024 | 30.33 | 30.33 | 29.34 | 29.62 | 29.57 | 92,000 |
Mar 04, 2024 | 30.54 | 30.71 | 30.47 | 30.49 | 30.44 | 32,700 |
Mar 01, 2024 | 30.14 | 30.68 | 30.14 | 30.60 | 30.54 | 69,800 |
Feb 29, 2024 | 29.84 | 29.99 | 29.72 | 29.99 | 29.93 | 8,300 |
Feb 28, 2024 | 29.49 | 29.64 | 29.44 | 29.47 | 29.42 | 19,200 |
Feb 27, 2024 | 29.53 | 29.70 | 29.47 | 29.68 | 29.63 | 52,700 |
Feb 26, 2024 | 29.72 | 29.79 | 29.58 | 29.58 | 29.53 | 41,400 |
Feb 23, 2024 | 30.09 | 30.09 | 29.70 | 29.75 | 29.70 | 33,900 |
Feb 22, 2024 | 29.04 | 29.89 | 29.04 | 29.76 | 29.71 | 37,100 |
Feb 21, 2024 | 28.14 | 28.43 | 28.02 | 28.37 | 28.32 | 19,000 |
Feb 20, 2024 | 28.75 | 28.76 | 28.23 | 28.48 | 28.43 | 89,700 |
Feb 16, 2024 | 29.16 | 29.35 | 28.88 | 28.88 | 28.83 | 38,400 |
Feb 15, 2024 | 29.21 | 29.34 | 29.03 | 29.29 | 29.24 | 54,700 |
Feb 14, 2024 | 28.81 | 29.13 | 28.74 | 29.13 | 29.08 | 26,000 |
Feb 13, 2024 | 28.26 | 28.82 | 28.25 | 28.59 | 28.54 | 31,000 |
Feb 12, 2024 | 29.78 | 29.80 | 29.31 | 29.36 | 29.31 | 120,900 |
Feb 09, 2024 | 29.27 | 29.62 | 29.22 | 29.59 | 29.54 | 15,300 |
Feb 08, 2024 | 29.11 | 29.18 | 29.03 | 29.17 | 29.12 | 24,900 |
Feb 07, 2024 | 28.72 | 29.13 | 28.69 | 29.03 | 28.98 | 66,700 |
Feb 06, 2024 | 28.63 | 28.70 | 28.33 | 28.53 | 28.48 | 11,900 |
Feb 05, 2024 | 28.72 | 28.72 | 28.38 | 28.63 | 28.58 | 14,200 |
Feb 02, 2024 | 28.21 | 28.82 | 28.03 | 28.69 | 28.64 | 17,300 |
Feb 01, 2024 | 27.41 | 28.01 | 27.41 | 27.97 | 27.92 | 53,200 |
Jan 31, 2024 | 27.69 | 27.98 | 27.40 | 27.40 | 27.35 | 25,100 |
Jan 30, 2024 | 28.53 | 28.55 | 28.27 | 28.36 | 28.31 | 43,800 |
Jan 29, 2024 | 27.93 | 28.57 | 27.93 | 28.52 | 28.48 | 49,500 |
Jan 26, 2024 | 28.23 | 28.34 | 28.05 | 28.07 | 28.02 | 82,200 |
Jan 25, 2024 | 28.65 | 28.65 | 28.10 | 28.31 | 28.26 | 17,100 |
Jan 24, 2024 | 28.14 | 28.57 | 28.12 | 28.14 | 28.09 | 15,400 |
Jan 23, 2024 | 28.09 | 28.09 | 27.76 | 27.95 | 27.90 | 22,500 |
Jan 22, 2024 | 28.13 | 28.13 | 27.74 | 27.77 | 27.72 | 30,300 |
Jan 19, 2024 | 27.00 | 27.69 | 27.00 | 27.69 | 27.64 | 40,300 |
Jan 18, 2024 | 26.40 | 26.91 | 26.40 | 26.87 | 26.82 | 31,000 |
Jan 17, 2024 | 25.95 | 26.24 | 25.95 | 26.24 | 26.19 | 22,200 |
Jan 16, 2024 | 26.52 | 26.55 | 26.33 | 26.52 | 26.47 | 33,100 |
Jan 12, 2024 | 26.64 | 26.69 | 26.48 | 26.63 | 26.58 | 68,500 |
Jan 11, 2024 | 26.58 | 26.61 | 26.07 | 26.53 | 26.48 | 12,200 |
Jan 10, 2024 | 26.33 | 26.56 | 26.27 | 26.50 | 26.45 | 8,500 |
Jan 09, 2024 | 25.93 | 26.29 | 25.85 | 26.17 | 26.12 | 13,100 |
Jan 08, 2024 | 25.38 | 26.16 | 25.38 | 26.16 | 26.11 | 18,100 |
Jan 05, 2024 | 25.34 | 25.57 | 25.18 | 25.30 | 25.26 | 15,500 |
Jan 04, 2024 | 25.56 | 25.67 | 25.23 | 25.23 | 25.19 | 20,800 |
Jan 03, 2024 | 25.58 | 25.73 | 25.47 | 25.47 | 25.43 | 105,400 |
Jan 02, 2024 | 26.33 | 26.33 | 25.76 | 25.92 | 25.88 | 32,000 |
Dec 29, 2023 | 26.88 | 26.88 | 26.45 | 26.63 | 26.58 | 9,700 |
Dec 28, 2023 | 26.89 | 26.94 | 26.77 | 26.77 | 26.72 | 14,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |