Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.22 | 30.35 | 30.07 | 30.29 | 30.29 | 44,606 |
May 01, 2024 | 29.99 | 30.31 | 29.88 | 30.02 | 30.02 | 13,900 |
Apr 30, 2024 | 30.11 | 30.19 | 29.94 | 29.94 | 29.94 | 23,100 |
Apr 29, 2024 | 30.26 | 30.35 | 30.24 | 30.32 | 30.32 | 42,600 |
Apr 26, 2024 | 30.17 | 30.21 | 30.10 | 30.17 | 30.17 | 48,600 |
Apr 25, 2024 | 29.83 | 30.01 | 29.77 | 30.01 | 30.01 | 97,300 |
Apr 24, 2024 | 30.13 | 30.20 | 30.00 | 30.12 | 30.12 | 127,800 |
Apr 23, 2024 | 29.95 | 30.24 | 29.95 | 30.19 | 30.19 | 50,100 |
Apr 22, 2024 | 29.74 | 29.98 | 29.66 | 29.88 | 29.88 | 88,400 |
Apr 19, 2024 | 29.61 | 29.72 | 29.51 | 29.69 | 29.69 | 62,400 |
Apr 18, 2024 | 29.72 | 29.90 | 29.58 | 29.65 | 29.65 | 81,300 |
Apr 17, 2024 | 29.92 | 29.96 | 29.61 | 29.61 | 29.61 | 62,900 |
Apr 16, 2024 | 29.76 | 29.89 | 29.70 | 29.86 | 29.86 | 73,100 |
Apr 15, 2024 | 30.21 | 30.24 | 29.80 | 29.90 | 29.90 | 33,100 |
Apr 12, 2024 | 30.35 | 30.35 | 30.02 | 30.12 | 30.12 | 52,300 |
Apr 11, 2024 | 30.40 | 30.47 | 30.22 | 30.45 | 30.45 | 89,500 |
Apr 10, 2024 | 30.22 | 30.46 | 30.17 | 30.32 | 30.32 | 47,800 |
Apr 09, 2024 | 30.81 | 30.81 | 30.63 | 30.78 | 30.78 | 72,900 |
Apr 08, 2024 | 30.76 | 30.77 | 30.62 | 30.73 | 30.73 | 151,900 |
Apr 05, 2024 | 30.53 | 30.71 | 30.50 | 30.66 | 30.66 | 60,700 |
Apr 04, 2024 | 30.93 | 30.98 | 30.50 | 30.54 | 30.54 | 128,200 |
Apr 03, 2024 | 30.55 | 30.75 | 30.50 | 30.73 | 30.73 | 97,400 |
Apr 02, 2024 | 30.75 | 30.75 | 30.49 | 30.63 | 30.63 | 136,800 |
Apr 01, 2024 | 31.17 | 32.59 | 30.86 | 30.94 | 30.94 | 802,200 |
Mar 28, 2024 | 30.95 | 31.16 | 30.95 | 31.16 | 31.16 | 322,900 |
Mar 27, 2024 | 30.58 | 30.87 | 30.42 | 30.87 | 30.87 | 131,000 |
Mar 26, 2024 | 30.50 | 30.50 | 30.30 | 30.30 | 30.30 | 21,500 |
Mar 25, 2024 | 30.48 | 30.49 | 30.34 | 30.34 | 30.34 | 7,100 |
Mar 22, 2024 | 30.61 | 30.61 | 30.26 | 30.26 | 30.26 | 6,300 |
Mar 21, 2024 | 30.32 | 30.62 | 30.32 | 30.56 | 30.56 | 22,200 |
Mar 20, 2024 | 29.65 | 30.27 | 29.65 | 30.25 | 30.25 | 13,400 |
Mar 19, 2024 | 29.50 | 29.81 | 29.47 | 29.74 | 29.74 | 16,400 |
Mar 18, 2024 | 29.84 | 29.85 | 29.53 | 29.56 | 29.56 | 11,200 |
Mar 15, 2024 | 29.64 | 29.78 | 29.62 | 29.72 | 29.72 | 4,600 |
Mar 14, 2024 | 30.03 | 30.03 | 29.43 | 29.60 | 29.60 | 7,600 |
Mar 13, 2024 | 29.97 | 30.19 | 29.97 | 30.08 | 30.08 | 212,200 |
Mar 12, 2024 | 29.91 | 30.01 | 29.86 | 30.01 | 30.01 | 5,400 |
Mar 11, 2024 | 30.02 | 30.02 | 29.92 | 29.93 | 29.93 | 5,900 |
Mar 08, 2024 | 30.37 | 30.41 | 29.99 | 30.10 | 30.10 | 11,000 |
Mar 07, 2024 | 30.06 | 30.14 | 30.03 | 30.08 | 30.08 | 8,300 |
Mar 06, 2024 | 29.98 | 29.98 | 29.84 | 29.90 | 29.90 | 10,000 |
Mar 05, 2024 | 29.84 | 29.85 | 29.69 | 29.72 | 29.72 | 8,400 |
Mar 04, 2024 | 30.06 | 30.06 | 29.90 | 29.90 | 29.90 | 1,800 |
Mar 01, 2024 | 29.72 | 29.98 | 29.72 | 29.89 | 29.89 | 457,200 |
Feb 29, 2024 | 29.89 | 29.89 | 29.65 | 29.75 | 29.75 | 13,600 |
Feb 28, 2024 | 29.59 | 29.70 | 29.55 | 29.55 | 29.55 | 5,800 |
Feb 27, 2024 | 29.65 | 29.70 | 29.60 | 29.69 | 29.69 | 7,400 |
Feb 26, 2024 | 29.26 | 29.43 | 29.26 | 29.41 | 29.41 | 16,300 |
Feb 23, 2024 | 29.19 | 29.39 | 29.18 | 29.28 | 29.28 | 2,400 |
Feb 22, 2024 | 29.20 | 29.24 | 29.12 | 29.19 | 29.19 | 2,800 |
Feb 21, 2024 | 29.05 | 29.05 | 28.87 | 29.01 | 29.01 | 6,400 |
Feb 20, 2024 | 29.21 | 29.21 | 29.04 | 29.09 | 29.09 | 7,300 |
Feb 16, 2024 | 29.48 | 29.57 | 29.37 | 29.38 | 29.38 | 4,700 |
Feb 15, 2024 | 29.29 | 29.65 | 29.29 | 29.61 | 29.61 | 37,700 |
Feb 14, 2024 | 28.95 | 29.21 | 28.86 | 29.18 | 29.18 | 7,700 |
Feb 13, 2024 | 28.94 | 28.94 | 28.51 | 28.65 | 28.65 | 2,900 |
Feb 12, 2024 | 29.18 | 29.57 | 29.18 | 29.49 | 29.49 | 4,300 |
Feb 09, 2024 | 28.90 | 29.15 | 28.90 | 29.15 | 29.15 | 15,500 |
Feb 08, 2024 | 28.45 | 28.82 | 28.45 | 28.78 | 28.78 | 3,800 |
Feb 07, 2024 | 28.51 | 28.58 | 28.45 | 28.48 | 28.48 | 6,700 |
Feb 06, 2024 | 28.40 | 28.53 | 28.40 | 28.53 | 28.53 | 6,200 |
Feb 05, 2024 | 28.32 | 28.40 | 28.25 | 28.35 | 28.35 | 2,000 |
Feb 02, 2024 | 28.56 | 28.73 | 28.52 | 28.65 | 28.65 | 4,100 |
Feb 01, 2024 | 28.53 | 28.75 | 28.53 | 28.73 | 28.73 | 8,700 |
Jan 31, 2024 | 28.86 | 29.03 | 28.47 | 28.47 | 28.47 | 7,200 |
Jan 30, 2024 | 28.96 | 28.99 | 28.88 | 28.95 | 28.95 | 3,700 |
Jan 29, 2024 | 28.79 | 29.09 | 28.79 | 29.08 | 29.08 | 5,600 |
Jan 26, 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | 5,900 |
Jan 25, 2024 | 28.83 | 28.91 | 28.64 | 28.73 | 28.73 | 3,500 |
Jan 24, 2024 | 28.87 | 28.87 | 28.57 | 28.58 | 28.58 | 40,900 |
Jan 23, 2024 | 29.01 | 29.01 | 28.71 | 28.76 | 28.76 | 100,700 |
Jan 22, 2024 | 28.60 | 28.87 | 28.60 | 28.81 | 28.81 | 8,000 |
Jan 19, 2024 | 28.16 | 28.42 | 28.11 | 28.40 | 28.40 | 33,800 |
Jan 18, 2024 | 28.15 | 28.20 | 28.12 | 28.20 | 28.20 | 3,600 |
Jan 17, 2024 | 28.04 | 28.13 | 28.00 | 28.13 | 28.13 | 5,200 |
Jan 16, 2024 | 28.28 | 28.33 | 28.18 | 28.26 | 28.26 | 11,400 |
Jan 12, 2024 | 28.78 | 28.78 | 28.44 | 28.50 | 28.50 | 10,300 |
Jan 11, 2024 | 28.36 | 28.53 | 28.36 | 28.51 | 28.51 | 15,300 |
Jan 10, 2024 | 28.54 | 28.68 | 28.54 | 28.65 | 28.65 | 6,200 |
Jan 09, 2024 | 28.62 | 28.74 | 28.62 | 28.66 | 28.66 | 353,900 |
Jan 08, 2024 | 28.47 | 28.82 | 28.46 | 28.82 | 28.82 | 146,100 |
Jan 05, 2024 | 28.67 | 28.67 | 28.46 | 28.46 | 28.46 | 44,100 |
Jan 04, 2024 | 28.51 | 28.66 | 28.51 | 28.53 | 28.53 | 45,400 |
Jan 03, 2024 | 28.82 | 28.85 | 28.53 | 28.54 | 28.54 | 122,100 |
Jan 02, 2024 | 29.12 | 29.22 | 28.97 | 29.04 | 29.04 | 41,400 |
Dec 29, 2023 | 29.33 | 29.33 | 29.17 | 29.17 | 29.17 | 8,200 |
Dec 28, 2023 | 29.42 | 29.43 | 29.33 | 29.39 | 29.39 | 596,200 |
Dec 27, 2023 | 29.37 | 29.47 | 29.33 | 29.42 | 29.42 | 17,100 |
Dec 26, 2023 | 29.30 | 29.37 | 29.27 | 29.35 | 29.35 | 8,000 |
Dec 22, 2023 | 29.17 | 29.18 | 29.09 | 29.12 | 29.12 | 5,300 |
Dec 21, 2023 | 28.86 | 28.98 | 28.81 | 28.98 | 28.98 | 17,400 |
Dec 20, 2023 | 29.00 | 29.20 | 28.71 | 28.71 | 28.71 | 34,500 |
Dec 19, 2023 | 28.90 | 29.03 | 28.90 | 29.03 | 29.03 | 45,900 |
Dec 18, 2023 | 28.65 | 28.83 | 28.65 | 28.74 | 28.74 | 39,000 |
Dec 15, 2023 | 28.82 | 28.84 | 28.63 | 28.74 | 28.74 | 30,600 |
Dec 14, 2023 | 28.63 | 28.98 | 28.63 | 28.82 | 28.82 | 126,600 |
Dec 13, 2023 | 27.76 | 28.40 | 27.76 | 28.40 | 28.40 | 5,800 |
Dec 12, 2023 | 27.66 | 27.82 | 27.66 | 27.76 | 27.76 | 135,300 |
Dec 11, 2023 | 27.70 | 27.82 | 27.68 | 27.78 | 27.78 | 13,400 |
Dec 08, 2023 | 27.70 | 27.75 | 27.57 | 27.74 | 27.74 | 11,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |