Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 31.40 | 31.44 | 31.31 | 31.44 | 31.44 | 80,400 |
May 16, 2024 | 31.49 | 31.57 | 31.36 | 31.40 | 31.40 | 98,800 |
May 15, 2024 | 31.29 | 31.50 | 31.26 | 31.50 | 31.50 | 102,500 |
May 14, 2024 | 31.02 | 31.20 | 30.97 | 31.14 | 31.14 | 235,400 |
May 13, 2024 | 31.10 | 31.10 | 30.95 | 31.01 | 31.01 | 125,700 |
May 10, 2024 | 31.06 | 31.12 | 30.93 | 31.10 | 31.10 | 72,700 |
May 09, 2024 | 30.80 | 31.02 | 30.77 | 31.02 | 31.02 | 140,900 |
May 08, 2024 | 30.66 | 30.83 | 30.66 | 30.83 | 30.83 | 132,000 |
May 07, 2024 | 30.77 | 30.87 | 30.70 | 30.76 | 30.76 | 277,300 |
May 06, 2024 | 30.57 | 30.79 | 30.54 | 30.79 | 30.79 | 96,100 |
May 03, 2024 | 30.46 | 30.55 | 30.32 | 30.44 | 30.44 | 266,700 |
May 02, 2024 | 29.99 | 30.11 | 29.73 | 30.07 | 30.07 | 117,600 |
May 01, 2024 | 29.81 | 30.18 | 29.71 | 29.78 | 29.78 | 1,807,900 |
Apr 30, 2024 | 30.16 | 30.19 | 29.70 | 29.74 | 29.74 | 58,200 |
Apr 29, 2024 | 30.28 | 30.31 | 30.10 | 30.27 | 30.27 | 116,600 |
Apr 26, 2024 | 30.15 | 30.30 | 30.10 | 30.21 | 30.21 | 134,600 |
Apr 25, 2024 | 29.60 | 29.91 | 29.52 | 29.89 | 29.89 | 72,500 |
Apr 24, 2024 | 30.19 | 30.24 | 29.97 | 30.12 | 30.12 | 102,200 |
Apr 23, 2024 | 29.91 | 30.19 | 29.89 | 30.11 | 30.11 | 85,000 |
Apr 22, 2024 | 29.63 | 29.98 | 29.55 | 29.80 | 29.80 | 70,200 |
Apr 19, 2024 | 29.69 | 29.73 | 29.41 | 29.48 | 29.48 | 88,300 |
Apr 18, 2024 | 29.87 | 29.95 | 29.66 | 29.73 | 29.73 | 107,900 |
Apr 17, 2024 | 30.04 | 30.07 | 29.66 | 29.71 | 29.71 | 167,800 |
Apr 16, 2024 | 30.05 | 30.05 | 29.84 | 29.92 | 29.92 | 70,400 |
Apr 15, 2024 | 30.58 | 30.68 | 29.97 | 30.02 | 30.02 | 581,200 |
Apr 12, 2024 | 30.63 | 30.68 | 30.29 | 30.37 | 30.37 | 200,900 |
Apr 11, 2024 | 30.66 | 30.89 | 30.44 | 30.85 | 30.85 | 65,700 |
Apr 10, 2024 | 30.54 | 30.83 | 30.47 | 30.60 | 30.60 | 257,900 |
Apr 09, 2024 | 30.92 | 30.92 | 30.58 | 30.86 | 30.86 | 81,300 |
Apr 08, 2024 | 30.87 | 30.91 | 30.78 | 30.82 | 30.82 | 32,200 |
Apr 05, 2024 | 30.56 | 30.96 | 30.50 | 30.81 | 30.81 | 58,900 |
Apr 04, 2024 | 31.04 | 31.09 | 30.44 | 30.44 | 30.44 | 71,300 |
Apr 03, 2024 | 30.75 | 30.94 | 30.74 | 30.84 | 30.84 | 60,800 |
Apr 02, 2024 | 30.73 | 30.81 | 30.66 | 30.79 | 30.79 | 71,200 |
Apr 01, 2024 | 31.03 | 31.10 | 30.85 | 30.94 | 30.94 | 78,600 |
Mar 28, 2024 | 30.95 | 31.06 | 30.93 | 30.98 | 30.98 | 70,200 |
Mar 27, 2024 | 30.87 | 30.97 | 30.73 | 30.91 | 30.91 | 74,000 |
Mar 26, 2024 | 30.83 | 30.86 | 30.68 | 30.84 | 30.84 | 65,400 |
Mar 25, 2024 | 30.75 | 30.84 | 30.74 | 30.81 | 30.81 | 207,100 |
Mar 22, 2024 | 30.89 | 30.90 | 30.80 | 30.80 | 30.80 | 31,600 |
Mar 21, 2024 | 30.93 | 30.97 | 30.86 | 30.86 | 30.86 | 85,700 |
Mar 20, 2024 | 30.48 | 30.80 | 30.43 | 30.72 | 30.72 | 57,100 |
Mar 19, 2024 | 30.25 | 30.52 | 30.24 | 30.51 | 30.51 | 71,300 |
Mar 18, 2024 | 30.34 | 30.46 | 30.27 | 30.27 | 30.27 | 47,700 |
Mar 15, 2024 | 30.12 | 30.22 | 30.02 | 30.14 | 30.14 | 77,000 |
Mar 14, 2024 | 30.45 | 30.47 | 30.19 | 30.37 | 30.37 | 42,300 |
Mar 13, 2024 | 30.39 | 30.46 | 30.33 | 30.42 | 30.42 | 52,800 |
Mar 12, 2024 | 30.15 | 30.41 | 30.07 | 30.32 | 30.32 | 96,400 |
Mar 11, 2024 | 30.01 | 30.07 | 29.86 | 30.06 | 30.06 | 117,100 |
Mar 08, 2024 | 30.25 | 30.44 | 30.03 | 30.07 | 30.07 | 135,900 |
Mar 07, 2024 | 30.06 | 30.24 | 30.04 | 30.18 | 30.18 | 62,300 |
Mar 06, 2024 | 29.94 | 30.03 | 29.79 | 29.90 | 29.90 | 104,100 |
Mar 05, 2024 | 29.92 | 29.93 | 29.62 | 29.77 | 29.77 | 237,000 |
Mar 04, 2024 | 30.04 | 30.15 | 29.98 | 30.05 | 30.05 | 70,700 |
Mar 01, 2024 | 29.91 | 30.12 | 29.90 | 30.05 | 30.05 | 64,100 |
Feb 29, 2024 | 29.83 | 29.99 | 29.68 | 29.86 | 29.86 | 237,400 |
Feb 28, 2024 | 29.69 | 29.79 | 29.67 | 29.75 | 29.75 | 68,700 |
Feb 27, 2024 | 29.77 | 29.82 | 29.62 | 29.82 | 29.82 | 160,400 |
Feb 26, 2024 | 29.87 | 29.87 | 29.71 | 29.71 | 29.71 | 346,100 |
Feb 23, 2024 | 29.89 | 30.01 | 29.82 | 29.87 | 29.87 | 50,500 |
Feb 22, 2024 | 29.58 | 29.88 | 29.54 | 29.81 | 29.81 | 77,700 |
Feb 21, 2024 | 29.06 | 29.20 | 28.98 | 29.20 | 29.20 | 152,900 |
Feb 20, 2024 | 29.16 | 29.18 | 29.02 | 29.12 | 29.12 | 58,900 |
Feb 16, 2024 | 29.44 | 29.49 | 29.25 | 29.25 | 29.25 | 71,600 |
Feb 15, 2024 | 29.30 | 29.46 | 29.26 | 29.43 | 29.43 | 397,400 |
Feb 14, 2024 | 29.18 | 29.35 | 28.99 | 29.35 | 29.35 | 75,500 |
Feb 13, 2024 | 29.02 | 29.13 | 28.82 | 29.06 | 29.06 | 103,100 |
Feb 12, 2024 | 29.45 | 29.59 | 29.39 | 29.44 | 29.44 | 85,000 |
Feb 09, 2024 | 29.32 | 29.48 | 29.25 | 29.47 | 29.47 | 44,300 |
Feb 08, 2024 | 29.22 | 29.27 | 29.16 | 29.27 | 29.27 | 1,193,800 |
Feb 07, 2024 | 29.19 | 29.30 | 29.12 | 29.28 | 29.28 | 131,900 |
Feb 06, 2024 | 29.05 | 29.08 | 28.93 | 29.03 | 29.03 | 138,500 |
Feb 05, 2024 | 29.03 | 29.10 | 28.84 | 28.96 | 28.96 | 87,700 |
Feb 02, 2024 | 28.82 | 29.21 | 28.81 | 29.12 | 29.12 | 221,000 |
Feb 01, 2024 | 28.49 | 28.70 | 28.42 | 28.67 | 28.67 | 212,700 |
Jan 31, 2024 | 28.68 | 28.78 | 28.34 | 28.38 | 28.38 | 57,900 |
Jan 30, 2024 | 28.82 | 28.91 | 28.77 | 28.88 | 28.88 | 26,700 |
Jan 29, 2024 | 28.65 | 28.89 | 28.59 | 28.89 | 28.89 | 40,700 |
Jan 26, 2024 | 28.66 | 28.75 | 28.57 | 28.64 | 28.64 | 802,000 |
Jan 25, 2024 | 28.51 | 28.65 | 28.51 | 28.65 | 28.65 | 97,800 |
Jan 24, 2024 | 28.57 | 28.63 | 28.38 | 28.39 | 28.39 | 326,700 |
Jan 23, 2024 | 28.38 | 28.42 | 28.26 | 28.39 | 28.39 | 44,900 |
Jan 22, 2024 | 28.38 | 28.44 | 28.31 | 28.33 | 28.33 | 40,600 |
Jan 19, 2024 | 28.08 | 28.28 | 27.97 | 28.26 | 28.26 | 100,200 |
Jan 18, 2024 | 27.83 | 28.00 | 27.71 | 27.94 | 27.94 | 57,700 |
Jan 17, 2024 | 27.66 | 27.76 | 27.56 | 27.74 | 27.74 | 26,500 |
Jan 16, 2024 | 27.88 | 27.95 | 27.74 | 27.86 | 27.86 | 415,100 |
Jan 12, 2024 | 28.04 | 28.08 | 27.88 | 27.96 | 27.96 | 28,800 |
Jan 11, 2024 | 28.01 | 28.02 | 27.72 | 27.92 | 27.92 | 99,600 |
Jan 10, 2024 | 27.80 | 27.99 | 27.75 | 27.95 | 27.95 | 56,700 |
Jan 09, 2024 | 27.66 | 27.78 | 27.59 | 27.73 | 27.73 | 35,200 |
Jan 08, 2024 | 27.42 | 27.77 | 27.41 | 27.77 | 27.77 | 57,400 |
Jan 05, 2024 | 27.31 | 27.50 | 27.24 | 27.32 | 27.32 | 27,300 |
Jan 04, 2024 | 27.29 | 27.57 | 27.26 | 27.26 | 27.26 | 46,200 |
Jan 03, 2024 | 27.44 | 27.50 | 27.34 | 27.34 | 27.34 | 35,100 |
Jan 02, 2024 | 27.52 | 27.62 | 27.42 | 27.55 | 27.55 | 34,300 |
Dec 29, 2023 | 27.77 | 27.77 | 27.57 | 27.71 | 27.71 | 22,300 |
Dec 28, 2023 | 27.71 | 27.81 | 27.71 | 27.75 | 27.75 | 37,200 |
Dec 27, 2023 | 27.72 | 27.76 | 27.65 | 27.71 | 27.71 | 41,700 |
Dec 26, 2023 | 27.66 | 27.75 | 27.60 | 27.70 | 27.70 | 25,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |