Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 30.82 | 31.00 | 30.73 | 30.99 | 30.99 | 52,500 |
Jun 13, 2024 | 31.47 | 31.50 | 31.16 | 31.25 | 31.25 | 57,500 |
Jun 12, 2024 | 31.83 | 31.95 | 31.62 | 31.62 | 31.62 | 50,700 |
Jun 11, 2024 | 31.27 | 31.42 | 31.17 | 31.38 | 31.38 | 65,800 |
Jun 10, 2024 | 31.41 | 31.71 | 31.33 | 31.64 | 31.64 | 22,000 |
Jun 07, 2024 | 31.64 | 31.75 | 31.55 | 31.58 | 31.58 | 99,800 |
Jun 06, 2024 | 31.91 | 31.95 | 31.83 | 31.95 | 31.95 | 38,000 |
Jun 05, 2024 | 31.83 | 31.92 | 31.68 | 31.90 | 31.90 | 28,500 |
Jun 04, 2024 | 31.48 | 31.61 | 31.45 | 31.53 | 31.53 | 36,300 |
Jun 03, 2024 | 31.53 | 31.67 | 31.47 | 31.58 | 31.58 | 21,100 |
May 31, 2024 | 31.34 | 31.53 | 31.20 | 31.53 | 31.53 | 16,800 |
May 30, 2024 | 30.95 | 31.21 | 30.94 | 31.15 | 31.15 | 48,300 |
May 29, 2024 | 30.92 | 31.04 | 30.84 | 30.87 | 30.87 | 45,700 |
May 28, 2024 | 31.55 | 31.62 | 31.30 | 31.33 | 31.33 | 27,000 |
May 24, 2024 | 31.25 | 31.49 | 31.25 | 31.37 | 31.37 | 15,000 |
May 23, 2024 | 31.56 | 31.56 | 31.15 | 31.20 | 31.20 | 26,200 |
May 22, 2024 | 31.45 | 31.53 | 31.24 | 31.37 | 31.37 | 62,100 |
May 21, 2024 | 31.60 | 31.68 | 31.53 | 31.59 | 31.59 | 16,800 |
May 20, 2024 | 31.69 | 31.84 | 31.69 | 31.71 | 31.71 | 31,400 |
May 17, 2024 | 31.62 | 31.76 | 31.55 | 31.62 | 31.62 | 34,200 |
May 16, 2024 | 31.74 | 31.75 | 31.58 | 31.58 | 31.58 | 22,200 |
May 15, 2024 | 31.60 | 31.85 | 31.54 | 31.84 | 31.84 | 35,400 |
May 14, 2024 | 31.36 | 31.50 | 31.28 | 31.37 | 31.37 | 34,700 |
May 13, 2024 | 31.23 | 31.32 | 31.16 | 31.22 | 31.22 | 68,900 |
May 10, 2024 | 31.15 | 31.29 | 31.11 | 31.20 | 31.20 | 13,600 |
May 09, 2024 | 30.87 | 31.18 | 30.76 | 31.16 | 31.16 | 183,200 |
May 08, 2024 | 30.80 | 30.98 | 30.75 | 30.95 | 30.95 | 24,400 |
May 07, 2024 | 31.01 | 31.12 | 30.85 | 30.88 | 30.88 | 31,200 |
May 06, 2024 | 30.82 | 31.03 | 30.82 | 30.98 | 30.98 | 31,400 |
May 03, 2024 | 30.71 | 30.78 | 30.46 | 30.75 | 30.75 | 26,000 |
May 02, 2024 | 30.26 | 30.49 | 30.18 | 30.40 | 30.40 | 26,500 |
May 01, 2024 | 29.92 | 30.33 | 29.90 | 30.02 | 30.02 | 55,300 |
Apr 30, 2024 | 30.32 | 30.43 | 29.99 | 30.09 | 30.09 | 25,000 |
Apr 29, 2024 | 30.44 | 30.51 | 30.27 | 30.45 | 30.45 | 23,000 |
Apr 26, 2024 | 30.21 | 30.30 | 30.11 | 30.30 | 30.30 | 32,400 |
Apr 25, 2024 | 29.85 | 30.03 | 29.67 | 30.03 | 30.03 | 31,200 |
Apr 24, 2024 | 30.30 | 30.30 | 30.02 | 30.08 | 30.08 | 39,300 |
Apr 23, 2024 | 30.06 | 30.29 | 30.06 | 30.26 | 30.26 | 41,600 |
Apr 22, 2024 | 29.77 | 30.00 | 29.64 | 29.95 | 29.95 | 30,900 |
Apr 19, 2024 | 29.58 | 29.72 | 29.43 | 29.52 | 29.52 | 45,000 |
Apr 18, 2024 | 29.64 | 29.80 | 29.52 | 29.61 | 29.61 | 53,600 |
Apr 17, 2024 | 29.78 | 29.80 | 29.50 | 29.58 | 29.58 | 53,600 |
Apr 16, 2024 | 29.69 | 29.69 | 29.41 | 29.58 | 29.58 | 99,600 |
Apr 15, 2024 | 30.29 | 30.32 | 29.71 | 29.82 | 29.82 | 65,800 |
Apr 12, 2024 | 30.28 | 30.28 | 29.88 | 29.96 | 29.96 | 72,800 |
Apr 11, 2024 | 30.37 | 30.48 | 30.00 | 30.43 | 30.43 | 54,800 |
Apr 10, 2024 | 30.34 | 30.53 | 30.24 | 30.38 | 30.38 | 53,200 |
Apr 09, 2024 | 30.89 | 30.89 | 30.62 | 30.68 | 30.68 | 14,000 |
Apr 08, 2024 | 30.87 | 30.89 | 30.78 | 30.78 | 30.78 | 15,500 |
Apr 05, 2024 | 30.55 | 30.75 | 30.44 | 30.60 | 30.60 | 32,600 |
Apr 04, 2024 | 30.98 | 31.05 | 30.52 | 30.56 | 30.56 | 37,500 |
Apr 03, 2024 | 30.66 | 30.89 | 30.55 | 30.84 | 30.84 | 33,900 |
Apr 02, 2024 | 30.66 | 30.71 | 30.52 | 30.65 | 30.65 | 46,700 |
Apr 01, 2024 | 30.95 | 31.08 | 30.75 | 30.92 | 30.92 | 72,400 |
Mar 28, 2024 | 31.02 | 31.11 | 30.93 | 31.07 | 31.07 | 32,600 |
Mar 27, 2024 | 30.99 | 31.15 | 30.88 | 31.15 | 31.15 | 402,700 |
Mar 26, 2024 | 31.02 | 31.14 | 30.89 | 30.96 | 30.96 | 14,800 |
Mar 25, 2024 | 30.90 | 31.07 | 30.86 | 30.89 | 30.89 | 28,200 |
Mar 22, 2024 | 30.98 | 31.05 | 30.86 | 30.95 | 30.95 | 18,400 |
Mar 21, 2024 | 31.04 | 31.14 | 30.97 | 30.99 | 30.99 | 31,600 |
Mar 20, 2024 | 30.67 | 31.18 | 30.67 | 31.11 | 31.11 | 21,100 |
Mar 19, 2024 | 30.63 | 30.81 | 30.52 | 30.66 | 30.66 | 18,800 |
Mar 18, 2024 | 30.80 | 30.85 | 30.67 | 30.68 | 30.68 | 37,400 |
Mar 15, 2024 | 30.69 | 30.77 | 30.60 | 30.67 | 30.67 | 25,300 |
Mar 14, 2024 | 30.91 | 30.91 | 30.57 | 30.62 | 30.62 | 19,700 |
Mar 13, 2024 | 30.93 | 31.04 | 30.84 | 30.94 | 30.94 | 26,500 |
Mar 12, 2024 | 30.72 | 31.00 | 30.61 | 30.94 | 30.94 | 33,300 |
Mar 11, 2024 | 30.64 | 30.74 | 30.51 | 30.71 | 30.71 | 33,300 |
Mar 08, 2024 | 31.04 | 31.09 | 30.77 | 30.80 | 30.80 | 25,300 |
Mar 07, 2024 | 30.76 | 31.03 | 30.76 | 30.90 | 30.90 | 28,300 |
Mar 06, 2024 | 30.47 | 30.67 | 30.39 | 30.52 | 30.52 | 65,800 |
Mar 05, 2024 | 30.25 | 30.27 | 30.06 | 30.15 | 30.15 | 22,100 |
Mar 04, 2024 | 30.16 | 30.28 | 30.16 | 30.20 | 30.20 | 41,400 |
Mar 01, 2024 | 30.09 | 30.40 | 30.01 | 30.40 | 30.40 | 25,700 |
Feb 29, 2024 | 30.08 | 30.16 | 29.86 | 30.02 | 30.02 | 33,200 |
Feb 28, 2024 | 29.88 | 29.99 | 29.85 | 29.96 | 29.96 | 32,300 |
Feb 27, 2024 | 30.06 | 30.13 | 29.96 | 30.09 | 30.09 | 48,100 |
Feb 26, 2024 | 30.06 | 30.15 | 29.97 | 30.02 | 30.02 | 44,800 |
Feb 23, 2024 | 30.07 | 30.12 | 30.00 | 30.05 | 30.05 | 34,700 |
Feb 22, 2024 | 29.96 | 30.08 | 29.92 | 30.05 | 30.05 | 25,900 |
Feb 21, 2024 | 29.59 | 29.76 | 29.53 | 29.75 | 29.75 | 38,700 |
Feb 20, 2024 | 29.64 | 29.75 | 29.37 | 29.68 | 29.68 | 41,100 |
Feb 16, 2024 | 29.52 | 29.75 | 29.52 | 29.61 | 29.61 | 30,400 |
Feb 15, 2024 | 29.29 | 29.63 | 29.29 | 29.47 | 29.47 | 21,100 |
Feb 14, 2024 | 29.02 | 29.19 | 29.00 | 29.19 | 29.19 | 30,900 |
Feb 13, 2024 | 28.95 | 28.99 | 28.71 | 28.77 | 28.77 | 39,000 |
Feb 12, 2024 | 29.11 | 29.30 | 29.11 | 29.22 | 29.22 | 30,900 |
Feb 09, 2024 | 29.08 | 29.23 | 29.00 | 29.23 | 29.23 | 27,200 |
Feb 08, 2024 | 29.12 | 29.18 | 29.01 | 29.06 | 29.06 | 31,100 |
Feb 07, 2024 | 29.21 | 29.30 | 29.13 | 29.15 | 29.15 | 39,200 |
Feb 06, 2024 | 29.07 | 29.30 | 29.06 | 29.26 | 29.26 | 37,100 |
Feb 05, 2024 | 28.98 | 29.22 | 28.92 | 29.14 | 29.14 | 72,500 |
Feb 02, 2024 | 29.24 | 29.34 | 29.10 | 29.22 | 29.22 | 62,100 |
Feb 01, 2024 | 29.26 | 29.56 | 29.24 | 29.54 | 29.54 | 33,800 |
Jan 31, 2024 | 29.46 | 29.65 | 29.18 | 29.21 | 29.21 | 196,800 |
Jan 30, 2024 | 29.33 | 29.42 | 29.27 | 29.41 | 29.41 | 35,500 |
Jan 29, 2024 | 29.20 | 29.40 | 29.17 | 29.39 | 29.39 | 36,800 |
Jan 26, 2024 | 29.24 | 29.32 | 29.22 | 29.25 | 29.25 | 42,300 |
Jan 25, 2024 | 29.11 | 29.16 | 28.99 | 29.09 | 29.09 | 66,000 |
Jan 24, 2024 | 29.17 | 29.24 | 29.01 | 29.01 | 29.01 | 34,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |