Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 30.74 | 30.74 | 30.67 | 30.70 | 30.70 | 31,500 |
May 09, 2024 | 30.48 | 30.57 | 30.48 | 30.57 | 30.57 | 9,300 |
May 08, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 8,800 |
May 07, 2024 | 30.45 | 30.46 | 30.35 | 30.38 | 30.38 | 35,200 |
May 06, 2024 | 30.22 | 30.31 | 30.22 | 30.31 | 30.31 | 24,700 |
May 03, 2024 | 29.98 | 30.06 | 29.98 | 30.01 | 30.01 | 14,800 |
May 02, 2024 | 29.45 | 29.59 | 29.45 | 29.59 | 29.59 | 16,700 |
May 01, 2024 | 29.31 | 29.69 | 29.31 | 29.38 | 29.38 | 16,100 |
Apr 30, 2024 | 29.83 | 29.83 | 29.45 | 29.45 | 29.45 | 47,200 |
Apr 29, 2024 | 29.90 | 29.91 | 29.84 | 29.84 | 29.84 | 10,900 |
Apr 26, 2024 | 29.62 | 29.82 | 29.62 | 29.79 | 29.79 | 35,300 |
Apr 25, 2024 | 29.28 | 29.49 | 29.24 | 29.49 | 29.49 | 28,100 |
Apr 24, 2024 | 29.66 | 29.66 | 29.41 | 29.49 | 29.49 | 16,800 |
Apr 23, 2024 | 29.49 | 29.53 | 29.49 | 29.53 | 29.53 | 47,800 |
Apr 22, 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 29.17 | 33,800 |
Apr 19, 2024 | 29.11 | 29.11 | 28.88 | 28.88 | 28.88 | 17,600 |
Apr 18, 2024 | 29.45 | 29.45 | 29.21 | 29.21 | 29.21 | 19,600 |
Apr 17, 2024 | 29.77 | 29.77 | 29.35 | 29.35 | 29.35 | 9,200 |
Apr 16, 2024 | 29.63 | 29.69 | 29.63 | 29.69 | 29.69 | 15,000 |
Apr 15, 2024 | 30.22 | 30.22 | 29.71 | 29.71 | 29.71 | 35,000 |
Apr 12, 2024 | 30.19 | 30.19 | 30.08 | 30.08 | 30.08 | 14,900 |
Apr 11, 2024 | 30.32 | 30.53 | 30.28 | 30.53 | 30.53 | 44,700 |
Apr 10, 2024 | 30.35 | 30.35 | 30.28 | 30.28 | 30.28 | 36,200 |
Apr 09, 2024 | 30.32 | 30.49 | 30.32 | 30.49 | 30.49 | 12,300 |
Apr 08, 2024 | 30.53 | 30.53 | 30.49 | 30.49 | 30.49 | 16,800 |
Apr 05, 2024 | 30.47 | 30.50 | 30.47 | 30.50 | 30.50 | 42,300 |
Apr 04, 2024 | 30.75 | 30.76 | 30.14 | 30.14 | 30.14 | 18,400 |
Apr 03, 2024 | 30.66 | 30.67 | 30.54 | 30.55 | 30.55 | 4,000 |
Apr 02, 2024 | 30.40 | 30.49 | 30.40 | 30.49 | 30.49 | 71,500 |
Apr 01, 2024 | 30.86 | 30.86 | 30.70 | 30.72 | 30.72 | 12,900 |
Mar 28, 2024 | 30.90 | 30.90 | 30.87 | 30.87 | 30.87 | 34,300 |
Mar 27, 2024 | 30.74 | 30.84 | 30.74 | 30.84 | 30.84 | 32,500 |
Mar 26, 2024 | 30.84 | 30.84 | 30.71 | 30.71 | 30.71 | 34,300 |
Mar 25, 2024 | 30.84 | 30.84 | 30.77 | 30.77 | 30.77 | 40,200 |
Mar 22, 2024 | 30.85 | 30.86 | 30.85 | 30.86 | 30.86 | 3,400 |
Mar 21, 2024 | 30.98 | 30.98 | 30.90 | 30.90 | 30.90 | 54,100 |
Mar 20, 2024 | 30.53 | 30.74 | 30.53 | 30.74 | 30.74 | 5,000 |
Mar 19, 2024 | 30.24 | 30.50 | 30.24 | 30.50 | 30.50 | 31,100 |
Mar 18, 2024 | 30.39 | 30.39 | 30.27 | 30.27 | 30.27 | 26,000 |
Mar 15, 2024 | 30.19 | 30.22 | 30.12 | 30.12 | 30.12 | 28,200 |
Mar 14, 2024 | 30.36 | 30.38 | 30.36 | 30.38 | 30.38 | 26,800 |
Mar 13, 2024 | 30.45 | 30.46 | 30.45 | 30.46 | 30.46 | 18,500 |
Mar 12, 2024 | 30.26 | 30.58 | 30.26 | 30.58 | 30.58 | 27,000 |
Mar 11, 2024 | 30.05 | 30.13 | 30.05 | 30.13 | 30.13 | 38,100 |
Mar 08, 2024 | 30.70 | 30.70 | 30.31 | 30.31 | 30.31 | 21,900 |
Mar 07, 2024 | 30.48 | 30.59 | 30.48 | 30.55 | 30.55 | 32,500 |
Mar 06, 2024 | 30.23 | 30.24 | 30.23 | 30.24 | 30.24 | 24,300 |
Mar 05, 2024 | 30.10 | 30.10 | 30.07 | 30.07 | 30.07 | 35,100 |
Mar 04, 2024 | 30.40 | 30.50 | 30.40 | 30.42 | 30.42 | 29,100 |
Mar 01, 2024 | 30.08 | 30.38 | 30.08 | 30.38 | 30.38 | 17,800 |
Feb 29, 2024 | 29.98 | 30.10 | 29.84 | 30.03 | 30.03 | 184,200 |
Feb 28, 2024 | 29.70 | 29.89 | 29.70 | 29.88 | 29.88 | 11,600 |
Feb 27, 2024 | 29.81 | 29.87 | 29.81 | 29.87 | 29.87 | 26,700 |
Feb 26, 2024 | 29.87 | 29.87 | 29.78 | 29.78 | 29.78 | 22,800 |
Feb 23, 2024 | 29.90 | 29.90 | 29.81 | 29.81 | 29.81 | 14,300 |
Feb 22, 2024 | 29.69 | 29.77 | 29.69 | 29.77 | 29.77 | 38,400 |
Feb 21, 2024 | 28.91 | 29.02 | 28.91 | 29.02 | 29.02 | 7,100 |
Feb 20, 2024 | 28.90 | 28.99 | 28.90 | 28.99 | 28.99 | 49,200 |
Feb 16, 2024 | 29.38 | 29.38 | 29.27 | 29.27 | 29.27 | 13,000 |
Feb 15, 2024 | 29.24 | 29.31 | 29.19 | 29.31 | 29.31 | 26,400 |
Feb 14, 2024 | 29.13 | 29.18 | 29.13 | 29.18 | 29.18 | 21,800 |
Feb 13, 2024 | 28.93 | 28.93 | 28.72 | 28.85 | 28.85 | 9,500 |
Feb 12, 2024 | 29.29 | 29.29 | 29.23 | 29.23 | 29.23 | 24,700 |
Feb 09, 2024 | 29.24 | 29.32 | 29.24 | 29.32 | 29.32 | 11,500 |
Feb 08, 2024 | 29.10 | 29.11 | 29.09 | 29.09 | 29.09 | 13,800 |
Feb 07, 2024 | 29.02 | 29.10 | 29.02 | 29.04 | 29.04 | 23,600 |
Feb 06, 2024 | 28.66 | 28.73 | 28.64 | 28.73 | 28.73 | 8,700 |
Feb 05, 2024 | 28.56 | 28.70 | 28.56 | 28.70 | 28.70 | 2,700 |
Feb 02, 2024 | 28.62 | 28.75 | 28.62 | 28.75 | 28.75 | 39,800 |
Feb 01, 2024 | 28.11 | 28.42 | 28.11 | 28.42 | 28.42 | 18,800 |
Jan 31, 2024 | 28.24 | 28.24 | 28.01 | 28.01 | 28.01 | 9,900 |
Jan 30, 2024 | 28.31 | 28.38 | 28.31 | 28.36 | 28.36 | 57,100 |
Jan 29, 2024 | 28.07 | 28.33 | 28.07 | 28.33 | 28.33 | 14,900 |
Jan 26, 2024 | 28.06 | 28.10 | 28.06 | 28.10 | 28.10 | 3,700 |
Jan 25, 2024 | 28.04 | 28.05 | 28.04 | 28.05 | 28.05 | 19,600 |
Jan 24, 2024 | 28.12 | 28.12 | 27.90 | 27.90 | 27.90 | 12,600 |
Jan 23, 2024 | 27.82 | 27.87 | 27.82 | 27.87 | 27.87 | 23,500 |
Jan 22, 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 37,000 |
Jan 19, 2024 | 27.43 | 27.74 | 27.43 | 27.74 | 27.74 | 7,000 |
Jan 18, 2024 | 27.19 | 27.36 | 27.19 | 27.36 | 27.36 | 48,700 |
Jan 17, 2024 | 27.11 | 27.14 | 27.11 | 27.14 | 27.14 | 17,500 |
Jan 16, 2024 | 27.28 | 27.28 | 27.22 | 27.22 | 27.22 | 19,800 |
Jan 12, 2024 | 27.17 | 27.21 | 27.17 | 27.21 | 27.21 | 28,600 |
Jan 11, 2024 | 27.20 | 27.22 | 26.99 | 27.22 | 27.22 | 41,400 |
Jan 10, 2024 | 27.10 | 27.18 | 27.10 | 27.18 | 27.18 | 15,000 |
Jan 09, 2024 | 26.92 | 27.01 | 26.92 | 27.01 | 27.01 | 34,500 |
Jan 08, 2024 | 26.79 | 26.99 | 26.79 | 26.99 | 26.99 | 30,400 |
Jan 05, 2024 | 26.72 | 26.72 | 26.58 | 26.58 | 26.58 | 5,300 |
Jan 04, 2024 | 26.65 | 26.65 | 26.57 | 26.57 | 26.57 | 1,918,300 |
Jan 03, 2024 | 26.68 | 26.68 | 26.60 | 26.60 | 26.60 | 14,900 |
Jan 02, 2024 | 26.80 | 26.83 | 26.80 | 26.83 | 26.83 | 13,800 |
Dec 29, 2023 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 633,600 |
Dec 28, 2023 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | 34,600 |
Dec 27, 2023 | 27.05 | 27.10 | 27.05 | 27.10 | 27.10 | 84,200 |
Dec 26, 2023 | 27.02 | 27.05 | 27.02 | 27.05 | 27.05 | 9,000 |
Dec 22, 2023 | 27.06 | 27.06 | 26.97 | 26.97 | 26.97 | 13,200 |
Dec 21, 2023 | 26.90 | 26.96 | 26.90 | 26.96 | 26.96 | 63,700 |
Dec 20, 2023 | 27.09 | 27.09 | 26.71 | 26.71 | 26.71 | 7,200 |
Dec 19, 2023 | 27.04 | 27.05 | 27.04 | 27.05 | 27.05 | 10,800 |
Dec 18, 2023 | 26.95 | 26.95 | 26.87 | 26.95 | 26.95 | 23,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |