Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 31.49 | 31.49 | 31.09 | 31.19 | 31.19 | 364 |
May 07, 2024 | 31.24 | 31.39 | 31.13 | 31.43 | 31.43 | 794 |
May 03, 2024 | 30.66 | 31.29 | 30.66 | 31.00 | 31.00 | 600 |
May 02, 2024 | 30.68 | 30.68 | 30.47 | 30.65 | 30.65 | 1,297 |
May 01, 2024 | 30.50 | 30.50 | 30.11 | 30.42 | 30.42 | 153 |
Apr 30, 2024 | 30.67 | 30.76 | 30.51 | 30.54 | 30.54 | 92 |
Apr 29, 2024 | 30.42 | 30.61 | 30.34 | 30.60 | 30.60 | 81 |
Apr 26, 2024 | 30.36 | 30.71 | 30.27 | 30.71 | 30.71 | 146 |
Apr 25, 2024 | 30.40 | 30.40 | 29.93 | 30.16 | 30.16 | 7 |
Apr 24, 2024 | 30.40 | 30.43 | 30.29 | 30.40 | 30.40 | 16 |
Apr 23, 2024 | 30.60 | 30.74 | 30.45 | 30.62 | 30.62 | 76 |
Apr 22, 2024 | 30.39 | 30.55 | 30.26 | 30.38 | 30.38 | 170 |
Apr 19, 2024 | 29.86 | 30.06 | 29.86 | 30.16 | 30.16 | 51 |
Apr 18, 2024 | 29.85 | 29.90 | 29.85 | 29.97 | 29.97 | 30 |
Apr 17, 2024 | 30.20 | 30.20 | 29.81 | 29.94 | 29.94 | 63 |
Apr 16, 2024 | 30.19 | 30.32 | 29.99 | 30.16 | 30.16 | 186 |
Apr 15, 2024 | 31.05 | 31.06 | 30.85 | 30.75 | 30.75 | 835 |
Apr 12, 2024 | 31.25 | 31.26 | 30.97 | 31.02 | 31.02 | 245 |
Apr 11, 2024 | 31.01 | 31.01 | 30.80 | 30.85 | 30.85 | 34 |
Apr 10, 2024 | 31.85 | 31.85 | 31.02 | 30.99 | 30.99 | 22 |
Apr 09, 2024 | 31.63 | 31.66 | 31.48 | 31.60 | 31.60 | 227 |
Apr 08, 2024 | 31.21 | 31.41 | 31.09 | 31.45 | 31.45 | 985 |
Apr 05, 2024 | 31.20 | 31.20 | 30.86 | 31.02 | 31.02 | 371 |
Apr 04, 2024 | 31.03 | 31.40 | 31.03 | 31.34 | 31.34 | 121 |
Apr 03, 2024 | 31.17 | 31.20 | 31.07 | 31.04 | 31.04 | 233 |
Apr 02, 2024 | 31.49 | 31.84 | 31.16 | 31.25 | 31.25 | 1,946 |
Mar 28, 2024 | 31.68 | 32.04 | 31.68 | 31.88 | 31.88 | 20 |
Mar 27, 2024 | 31.20 | 31.53 | 30.99 | 31.50 | 31.50 | 55 |
Mar 26, 2024 | 31.20 | 31.20 | 31.01 | 31.18 | 31.18 | 222 |
Mar 25, 2024 | 31.33 | 31.33 | 31.00 | 31.22 | 31.22 | 82 |
Mar 22, 2024 | 31.49 | 31.71 | 31.40 | 31.41 | 31.41 | 357 |
Mar 21, 2024 | 31.29 | 31.49 | 31.20 | 31.39 | 31.39 | 104 |
Mar 20, 2024 | 30.90 | 30.94 | 30.88 | 30.88 | 30.88 | 226 |
Mar 19, 2024 | 30.86 | 30.93 | 30.59 | 30.79 | 30.79 | 524 |
Mar 18, 2024 | 30.42 | 30.73 | 30.42 | 30.70 | 30.70 | 47 |
Mar 15, 2024 | 30.47 | 30.61 | 30.47 | 30.48 | 30.48 | 3 |
Mar 14, 2024 | 30.83 | 31.07 | 30.49 | 30.56 | 30.56 | 413 |
Mar 13, 2024 | 30.99 | 31.01 | 30.88 | 31.05 | 31.05 | 136 |
Mar 12, 2024 | 31.28 | 31.28 | 31.01 | 30.89 | 30.89 | 21 |
Mar 11, 2024 | 30.86 | 31.13 | 30.86 | 30.95 | 30.95 | 1,776 |
Mar 08, 2024 | 30.95 | 31.01 | 30.83 | 30.99 | 30.99 | 267 |
Mar 07, 2024 | 30.80 | 30.91 | 30.63 | 30.81 | 30.81 | 279 |
Mar 06, 2024 | 30.80 | 30.90 | 30.75 | 30.76 | 30.76 | 42 |
Mar 05, 2024 | 31.19 | 31.33 | 31.00 | 31.03 | 31.03 | 1,785 |
Mar 04, 2024 | 31.17 | 31.17 | 30.77 | 30.92 | 30.92 | 3,851 |
Mar 01, 2024 | 30.89 | 30.89 | 30.80 | 30.97 | 30.97 | 121 |
Feb 29, 2024 | 30.48 | 30.86 | 30.48 | 30.79 | 30.79 | 66 |
Feb 28, 2024 | 30.75 | 30.75 | 30.31 | 30.54 | 30.54 | 12 |
Feb 27, 2024 | 30.42 | 30.69 | 30.42 | 30.58 | 30.58 | 210 |
Feb 26, 2024 | 30.79 | 30.89 | 30.60 | 30.55 | 30.55 | 134 |
Feb 23, 2024 | 30.92 | 30.92 | 30.69 | 30.83 | 30.83 | 1,331 |
Feb 22, 2024 | 31.14 | 31.14 | 30.85 | 30.90 | 30.90 | 28 |
Feb 21, 2024 | 30.69 | 30.95 | 30.69 | 30.83 | 30.83 | 321 |
Feb 20, 2024 | 30.64 | 30.82 | 30.64 | 30.70 | 30.70 | 39 |
Feb 19, 2024 | 30.88 | 30.97 | 30.79 | 30.87 | 30.87 | 18 |
Feb 16, 2024 | 30.95 | 31.04 | 30.90 | 30.99 | 30.99 | 3,409 |
Feb 15, 2024 | 30.74 | 31.00 | 30.63 | 30.91 | 30.91 | 508 |
Feb 14, 2024 | 30.47 | 30.58 | 30.47 | 30.45 | 30.45 | 24 |
Feb 13, 2024 | 30.10 | 30.16 | 30.01 | 30.11 | 30.11 | 1,211 |
Feb 12, 2024 | 30.94 | 31.15 | 30.92 | 31.15 | 31.15 | 452 |
Feb 09, 2024 | 30.67 | 30.86 | 30.60 | 30.59 | 30.59 | 68 |
Feb 08, 2024 | 30.77 | 30.86 | 30.77 | 30.85 | 30.85 | 15 |
Feb 07, 2024 | 30.84 | 30.90 | 30.58 | 30.86 | 30.86 | 237 |
Feb 06, 2024 | 30.72 | 30.80 | 30.43 | 30.81 | 30.81 | 133 |
Feb 05, 2024 | 30.98 | 30.98 | 30.71 | 30.67 | 30.67 | 23 |
Feb 02, 2024 | 30.48 | 31.15 | 30.47 | 30.57 | 30.57 | 561 |
Feb 01, 2024 | 30.63 | 30.68 | 30.63 | 30.51 | 30.51 | 44 |
Jan 31, 2024 | 31.17 | 31.17 | 30.91 | 31.10 | 31.10 | 28 |
Jan 30, 2024 | 31.15 | 31.15 | 31.03 | 30.99 | 30.99 | 83 |
Jan 29, 2024 | 31.00 | 31.07 | 30.85 | 30.95 | 30.95 | 20 |
Jan 26, 2024 | 30.80 | 31.01 | 30.54 | 30.85 | 30.85 | 524 |
Jan 25, 2024 | 30.70 | 30.97 | 30.55 | 30.86 | 30.86 | 2,036 |
Jan 24, 2024 | 31.20 | 31.24 | 30.86 | 30.92 | 30.92 | 6,221 |
Jan 23, 2024 | 31.28 | 31.38 | 31.24 | 31.07 | 31.07 | 82 |
Jan 22, 2024 | 31.39 | 31.39 | 31.01 | 31.22 | 31.22 | 74 |
Jan 19, 2024 | 30.94 | 31.00 | 30.78 | 30.87 | 30.87 | 218 |
Jan 18, 2024 | 30.93 | 30.93 | 30.93 | 30.65 | 30.65 | 11 |
Jan 17, 2024 | 31.24 | 31.60 | 31.08 | 31.11 | 31.11 | 136 |
Jan 16, 2024 | 31.79 | 31.90 | 31.75 | 31.74 | 31.74 | 36 |
Jan 15, 2024 | 31.88 | 31.99 | 31.75 | 31.76 | 31.76 | 221 |
Jan 12, 2024 | 31.56 | 31.84 | 31.56 | 31.72 | 31.72 | 8 |
Jan 11, 2024 | 32.13 | 32.13 | 31.67 | 31.64 | 31.64 | 13 |
Jan 10, 2024 | 31.94 | 31.95 | 31.92 | 31.89 | 31.89 | 22 |
Jan 09, 2024 | 31.74 | 31.75 | 31.48 | 31.71 | 31.71 | 71 |
Jan 08, 2024 | 31.65 | 31.65 | 31.28 | 31.70 | 31.70 | 304 |
Jan 05, 2024 | 31.48 | 31.53 | 31.40 | 31.50 | 31.50 | 189 |
Jan 04, 2024 | 31.67 | 31.77 | 31.53 | 31.77 | 31.77 | 214 |
Jan 03, 2024 | 31.92 | 32.33 | 31.84 | 31.81 | 31.81 | 149 |
Jan 02, 2024 | 32.20 | 33.10 | 32.03 | 32.34 | 32.34 | 469 |
Dec 29, 2023 | 32.40 | 32.40 | 32.26 | 32.31 | 32.31 | 23 |
Dec 28, 2023 | 32.08 | 32.18 | 32.00 | 32.16 | 32.16 | 235 |
Dec 27, 2023 | 32.18 | 32.18 | 31.83 | 31.97 | 31.97 | 92 |
Dec 22, 2023 | 31.75 | 31.75 | 31.75 | 31.70 | 31.70 | 283 |
Dec 21, 2023 | 31.80 | 31.80 | 31.73 | 31.68 | 31.68 | 209 |
Dec 20, 2023 | 31.96 | 32.20 | 31.83 | 32.20 | 32.20 | 134 |
Dec 19, 2023 | 31.80 | 31.80 | 31.69 | 31.73 | 31.73 | 54 |
Dec 18, 2023 | 31.66 | 31.99 | 31.66 | 31.71 | 31.71 | 38 |
Dec 15, 2023 | 31.95 | 32.16 | 31.77 | 31.74 | 31.74 | 324 |
Dec 14, 2023 | 31.77 | 31.99 | 31.66 | 31.84 | 31.84 | 28 |
Dec 13, 2023 | 30.55 | 30.63 | 30.55 | 30.75 | 30.75 | 49 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |