Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 30.78 | 30.78 | 30.65 | 30.75 | 30.75 | 904,801 |
May 16, 2024 | 30.81 | 30.85 | 30.71 | 30.72 | 30.72 | 429,200 |
May 15, 2024 | 30.53 | 30.77 | 30.49 | 30.77 | 30.77 | 540,400 |
May 14, 2024 | 30.24 | 30.38 | 30.18 | 30.33 | 30.33 | 607,100 |
May 13, 2024 | 30.34 | 30.34 | 30.17 | 30.19 | 30.19 | 360,000 |
May 10, 2024 | 30.32 | 30.33 | 30.17 | 30.23 | 30.23 | 1,686,200 |
May 09, 2024 | 30.07 | 30.21 | 30.00 | 30.21 | 30.21 | 427,300 |
May 08, 2024 | 29.98 | 30.05 | 29.94 | 30.04 | 30.04 | 388,100 |
May 07, 2024 | 30.04 | 30.08 | 29.96 | 30.04 | 30.04 | 314,500 |
May 06, 2024 | 29.78 | 29.94 | 29.72 | 29.94 | 29.94 | 384,700 |
May 03, 2024 | 29.69 | 29.69 | 29.47 | 29.62 | 29.62 | 488,800 |
May 02, 2024 | 29.36 | 29.38 | 29.09 | 29.36 | 29.36 | 512,500 |
May 01, 2024 | 29.21 | 29.57 | 29.12 | 29.18 | 29.18 | 515,700 |
Apr 30, 2024 | 29.57 | 29.61 | 29.22 | 29.23 | 29.23 | 444,900 |
Apr 29, 2024 | 29.67 | 29.69 | 29.49 | 29.65 | 29.65 | 403,300 |
Apr 26, 2024 | 29.53 | 29.68 | 29.48 | 29.58 | 29.58 | 429,500 |
Apr 25, 2024 | 29.02 | 29.34 | 28.95 | 29.28 | 29.28 | 510,200 |
Apr 24, 2024 | 29.49 | 29.49 | 29.24 | 29.38 | 29.38 | 452,500 |
Apr 23, 2024 | 29.27 | 29.48 | 29.21 | 29.45 | 29.45 | 383,300 |
Apr 22, 2024 | 29.05 | 29.28 | 28.91 | 29.11 | 29.11 | 370,200 |
Apr 19, 2024 | 29.12 | 29.15 | 28.80 | 28.87 | 28.87 | 664,100 |
Apr 18, 2024 | 29.28 | 29.34 | 29.04 | 29.09 | 29.09 | 479,700 |
Apr 17, 2024 | 29.45 | 29.45 | 29.08 | 29.18 | 29.18 | 750,100 |
Apr 16, 2024 | 29.33 | 29.43 | 29.22 | 29.27 | 29.27 | 454,400 |
Apr 15, 2024 | 29.86 | 29.86 | 29.23 | 29.30 | 29.30 | 494,400 |
Apr 12, 2024 | 29.84 | 29.90 | 29.52 | 29.61 | 29.61 | 332,000 |
Apr 11, 2024 | 29.90 | 30.10 | 29.72 | 30.03 | 30.03 | 260,500 |
Apr 10, 2024 | 29.76 | 29.90 | 29.68 | 29.82 | 29.82 | 586,000 |
Apr 09, 2024 | 30.17 | 30.17 | 29.83 | 30.13 | 30.13 | 400,600 |
Apr 08, 2024 | 30.06 | 30.09 | 29.97 | 30.05 | 30.05 | 474,800 |
Apr 05, 2024 | 29.74 | 30.10 | 29.70 | 30.01 | 30.01 | 418,500 |
Apr 04, 2024 | 30.25 | 30.25 | 29.64 | 29.67 | 29.67 | 660,800 |
Apr 03, 2024 | 29.91 | 30.11 | 29.91 | 30.01 | 30.01 | 867,600 |
Apr 02, 2024 | 29.97 | 29.97 | 29.83 | 29.96 | 29.96 | 404,000 |
Apr 01, 2024 | 30.32 | 30.32 | 30.08 | 30.16 | 30.16 | 440,300 |
Mar 28, 2024 | 30.26 | 30.32 | 30.20 | 30.23 | 30.23 | 408,600 |
Mar 27, 2024 | 30.18 | 30.25 | 30.05 | 30.25 | 30.25 | 361,600 |
Mar 26, 2024 | 30.18 | 30.18 | 29.99 | 30.01 | 30.01 | 610,100 |
Mar 25, 2024 | 30.17 | 30.17 | 30.07 | 30.08 | 30.08 | 396,300 |
Mar 22, 2024 | 30.28 | 30.28 | 30.16 | 30.21 | 30.21 | 1,494,500 |
Mar 21, 2024 | 30.34 | 30.34 | 30.22 | 30.22 | 30.22 | 464,400 |
Mar 20, 2024 | 29.97 | 30.14 | 29.89 | 30.14 | 30.14 | 556,700 |
Mar 19, 2024 | 29.74 | 29.95 | 29.70 | 29.95 | 29.95 | 274,400 |
Mar 18, 2024 | 29.82 | 29.90 | 29.74 | 29.77 | 29.77 | 1,524,200 |
Mar 15, 2024 | 29.61 | 29.74 | 29.55 | 29.59 | 29.59 | 401,100 |
Mar 14, 2024 | 29.96 | 29.99 | 29.69 | 29.86 | 29.86 | 519,400 |
Mar 13, 2024 | 29.99 | 29.99 | 29.82 | 29.90 | 29.90 | 350,500 |
Mar 12, 2024 | 29.79 | 29.97 | 29.67 | 29.95 | 29.95 | 400,500 |
Mar 11, 2024 | 29.60 | 29.70 | 29.51 | 29.67 | 29.67 | 339,700 |
Mar 08, 2024 | 29.87 | 30.03 | 29.65 | 29.69 | 29.69 | 882,300 |
Mar 07, 2024 | 29.72 | 29.84 | 29.66 | 29.80 | 29.80 | 339,900 |
Mar 06, 2024 | 29.56 | 29.65 | 29.46 | 29.52 | 29.52 | 616,600 |
Mar 05, 2024 | 29.63 | 29.63 | 29.25 | 29.38 | 29.38 | 456,200 |
Mar 04, 2024 | 29.63 | 29.77 | 29.63 | 29.69 | 29.69 | 417,500 |
Mar 01, 2024 | 29.50 | 29.68 | 29.42 | 29.68 | 29.68 | 502,400 |
Feb 29, 2024 | 29.53 | 29.56 | 29.33 | 29.49 | 29.49 | 3,437,900 |
Feb 28, 2024 | 29.37 | 29.42 | 29.33 | 29.40 | 29.40 | 416,100 |
Feb 27, 2024 | 29.45 | 29.45 | 29.33 | 29.44 | 29.44 | 467,000 |
Feb 26, 2024 | 29.57 | 29.57 | 29.39 | 29.40 | 29.40 | 336,700 |
Feb 23, 2024 | 29.67 | 29.67 | 29.50 | 29.55 | 29.55 | 497,900 |
Feb 22, 2024 | 29.36 | 29.56 | 29.25 | 29.50 | 29.50 | 696,200 |
Feb 21, 2024 | 28.81 | 28.97 | 28.75 | 28.97 | 28.97 | 442,300 |
Feb 20, 2024 | 28.91 | 28.93 | 28.74 | 28.84 | 28.84 | 848,200 |
Feb 16, 2024 | 29.11 | 29.18 | 28.95 | 28.99 | 28.99 | 555,900 |
Feb 15, 2024 | 28.94 | 29.08 | 28.90 | 29.08 | 29.08 | 457,400 |
Feb 14, 2024 | 28.77 | 28.90 | 28.64 | 28.89 | 28.89 | 491,600 |
Feb 13, 2024 | 28.67 | 28.67 | 28.37 | 28.57 | 28.57 | 332,800 |
Feb 12, 2024 | 29.05 | 29.09 | 28.92 | 28.97 | 28.97 | 490,300 |
Feb 09, 2024 | 28.85 | 29.03 | 28.83 | 29.02 | 29.02 | 461,300 |
Feb 08, 2024 | 28.82 | 28.82 | 28.72 | 28.81 | 28.81 | 360,100 |
Feb 07, 2024 | 28.69 | 28.80 | 28.63 | 28.79 | 28.79 | 509,600 |
Feb 06, 2024 | 28.51 | 28.54 | 28.38 | 28.54 | 28.54 | 398,100 |
Feb 05, 2024 | 28.51 | 28.51 | 28.32 | 28.40 | 28.40 | 484,200 |
Feb 02, 2024 | 28.39 | 28.63 | 28.31 | 28.53 | 28.53 | 566,800 |
Feb 01, 2024 | 28.04 | 28.32 | 27.99 | 28.32 | 28.32 | 503,800 |
Jan 31, 2024 | 28.27 | 28.30 | 27.93 | 27.94 | 27.94 | 574,200 |
Jan 30, 2024 | 28.36 | 28.39 | 28.29 | 28.35 | 28.35 | 395,600 |
Jan 29, 2024 | 28.15 | 28.35 | 28.09 | 28.35 | 28.35 | 315,400 |
Jan 26, 2024 | 28.14 | 28.20 | 28.06 | 28.10 | 28.10 | 315,500 |
Jan 25, 2024 | 28.06 | 28.14 | 28.00 | 28.14 | 28.14 | 491,000 |
Jan 24, 2024 | 28.23 | 28.23 | 27.97 | 28.00 | 28.00 | 398,400 |
Jan 23, 2024 | 28.01 | 28.07 | 27.93 | 28.07 | 28.07 | 631,500 |
Jan 22, 2024 | 28.02 | 28.03 | 27.91 | 27.96 | 27.96 | 341,400 |
Jan 19, 2024 | 27.71 | 27.89 | 27.60 | 27.89 | 27.89 | 699,500 |
Jan 18, 2024 | 27.47 | 27.60 | 27.39 | 27.59 | 27.59 | 249,000 |
Jan 17, 2024 | 27.34 | 27.42 | 27.24 | 27.37 | 27.37 | 270,100 |
Jan 16, 2024 | 27.56 | 27.60 | 27.41 | 27.48 | 27.48 | 413,900 |
Jan 12, 2024 | 27.68 | 27.70 | 27.54 | 27.63 | 27.63 | 434,500 |
Jan 11, 2024 | 27.65 | 27.69 | 27.35 | 27.57 | 27.57 | 338,600 |
Jan 10, 2024 | 27.42 | 27.63 | 27.42 | 27.60 | 27.60 | 525,800 |
Jan 09, 2024 | 27.36 | 27.50 | 27.31 | 27.43 | 27.43 | 250,400 |
Jan 08, 2024 | 27.12 | 27.45 | 27.10 | 27.45 | 27.45 | 223,000 |
Jan 05, 2024 | 27.10 | 27.19 | 26.97 | 27.07 | 27.07 | 319,700 |
Jan 04, 2024 | 27.13 | 27.28 | 27.07 | 27.08 | 27.08 | 294,700 |
Jan 03, 2024 | 27.29 | 27.31 | 27.15 | 27.18 | 27.18 | 328,400 |
Jan 02, 2024 | 27.46 | 27.46 | 27.28 | 27.40 | 27.40 | 272,800 |
Dec 29, 2023 | 27.65 | 27.67 | 27.47 | 27.63 | 27.63 | 439,900 |
Dec 28, 2023 | 27.60 | 27.70 | 27.60 | 27.62 | 27.62 | 290,600 |
Dec 27, 2023 | 27.57 | 27.63 | 27.51 | 27.63 | 27.63 | 464,300 |
Dec 26, 2023 | 27.49 | 27.61 | 27.46 | 27.56 | 27.56 | 341,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |