Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 162 |
May 20, 2024 | 30.56 | 30.56 | 30.48 | 30.48 | 30.48 | 2,900 |
May 17, 2024 | 30.46 | 30.47 | 30.40 | 30.43 | 30.43 | 2,800 |
May 16, 2024 | 30.39 | 30.42 | 30.30 | 30.36 | 30.36 | 3,600 |
May 15, 2024 | 30.33 | 30.34 | 30.33 | 30.33 | 30.33 | 1,000 |
May 14, 2024 | 29.86 | 30.03 | 29.86 | 30.03 | 30.03 | 7,300 |
May 13, 2024 | 30.02 | 30.02 | 29.94 | 29.94 | 29.94 | 600 |
May 10, 2024 | 29.95 | 29.95 | 29.88 | 29.88 | 29.88 | 1,000 |
May 09, 2024 | 29.81 | 29.86 | 29.81 | 29.81 | 29.81 | 800 |
May 08, 2024 | 29.73 | 29.73 | 29.66 | 29.70 | 29.70 | 10,500 |
May 07, 2024 | 29.73 | 29.80 | 29.68 | 29.69 | 29.69 | 9,600 |
May 06, 2024 | 29.42 | 29.65 | 29.42 | 29.60 | 29.60 | 105,900 |
May 03, 2024 | 29.38 | 29.44 | 29.37 | 29.44 | 29.44 | 1,500 |
May 02, 2024 | 29.02 | 29.17 | 29.02 | 29.17 | 29.17 | 700 |
May 01, 2024 | 28.70 | 29.00 | 28.70 | 28.77 | 28.77 | 2,200 |
Apr 30, 2024 | 29.06 | 29.06 | 28.79 | 28.79 | 28.79 | 400 |
Apr 29, 2024 | 29.08 | 29.17 | 29.08 | 29.15 | 29.15 | 2,400 |
Apr 26, 2024 | 29.08 | 29.12 | 29.08 | 29.12 | 29.12 | 400 |
Apr 25, 2024 | 28.53 | 28.93 | 28.53 | 28.89 | 28.89 | 800 |
Apr 24, 2024 | 29.01 | 29.02 | 28.95 | 29.02 | 29.02 | 1,100 |
Apr 23, 2024 | 29.13 | 29.18 | 29.13 | 29.18 | 29.18 | 1,400 |
Apr 22, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 200 |
Apr 19, 2024 | 28.67 | 28.74 | 28.62 | 28.70 | 28.70 | 3,900 |
Apr 18, 2024 | 28.77 | 28.78 | 28.66 | 28.69 | 28.69 | 1,900 |
Apr 17, 2024 | 28.86 | 28.86 | 28.75 | 28.83 | 28.83 | 1,400 |
Apr 16, 2024 | 28.65 | 28.75 | 28.65 | 28.73 | 28.73 | 5,300 |
Apr 15, 2024 | 29.21 | 29.21 | 28.90 | 28.93 | 28.93 | 1,600 |
Apr 12, 2024 | 29.18 | 29.18 | 28.95 | 28.95 | 28.95 | 5,600 |
Apr 11, 2024 | 29.40 | 29.50 | 29.40 | 29.48 | 29.48 | 1,600 |
Apr 10, 2024 | 29.40 | 29.40 | 29.23 | 29.35 | 29.35 | 2,000 |
Apr 09, 2024 | 29.70 | 29.70 | 29.54 | 29.69 | 29.69 | 1,800 |
Apr 08, 2024 | 29.62 | 29.72 | 29.62 | 29.66 | 29.66 | 7,200 |
Apr 05, 2024 | 29.56 | 29.68 | 29.45 | 29.62 | 29.62 | 323,500 |
Apr 04, 2024 | 30.01 | 30.01 | 29.60 | 29.60 | 29.60 | 5,000 |
Apr 03, 2024 | 29.79 | 29.83 | 29.79 | 29.82 | 29.82 | 600 |
Apr 02, 2024 | 29.64 | 29.73 | 29.61 | 29.65 | 29.65 | 9,000 |
Apr 01, 2024 | 29.89 | 29.99 | 29.87 | 29.92 | 29.92 | 3,600 |
Mar 28, 2024 | 29.68 | 29.95 | 29.68 | 29.92 | 29.92 | 4,100 |
Mar 27, 2024 | 29.76 | 29.80 | 29.76 | 29.80 | 29.80 | 2,200 |
Mar 26, 2024 | 29.83 | 29.85 | 29.80 | 29.80 | 29.80 | 1,200 |
Mar 25, 2024 | 29.89 | 29.92 | 29.82 | 29.86 | 29.86 | 6,100 |
Mar 22, 2024 | 29.91 | 29.91 | 29.81 | 29.89 | 29.89 | 9,200 |
Mar 21, 2024 | 30.28 | 30.28 | 30.06 | 30.06 | 30.06 | 2,900 |
Mar 20, 2024 | 30.01 | 30.28 | 29.98 | 30.28 | 30.28 | 700 |
Mar 19, 2024 | 29.80 | 29.99 | 29.77 | 29.95 | 29.95 | 3,900 |
Mar 18, 2024 | 30.20 | 30.20 | 29.94 | 29.97 | 29.97 | 10,700 |
Mar 15, 2024 | 30.20 | 30.20 | 30.00 | 30.00 | 30.00 | 800 |
Mar 14, 2024 | 30.07 | 30.15 | 30.07 | 30.15 | 30.15 | 400 |
Mar 13, 2024 | 30.39 | 30.42 | 30.30 | 30.35 | 30.35 | 8,400 |
Mar 12, 2024 | 30.08 | 30.38 | 30.08 | 30.38 | 30.38 | 2,800 |
Mar 11, 2024 | 30.27 | 30.27 | 30.10 | 30.15 | 30.15 | 1,600 |
Mar 08, 2024 | 30.36 | 30.36 | 30.18 | 30.20 | 30.20 | 1,600 |
Mar 07, 2024 | 30.39 | 30.47 | 30.31 | 30.43 | 30.43 | 3,500 |
Mar 06, 2024 | 30.08 | 30.15 | 29.99 | 30.05 | 30.05 | 1,400 |
Mar 05, 2024 | 29.87 | 29.88 | 29.81 | 29.81 | 29.81 | 2,300 |
Mar 04, 2024 | 30.02 | 30.08 | 30.02 | 30.03 | 30.03 | 2,300 |
Mar 01, 2024 | 30.00 | 30.09 | 29.98 | 30.09 | 30.09 | 5,300 |
Feb 29, 2024 | 29.78 | 29.81 | 29.78 | 29.81 | 29.81 | 2,400 |
Feb 28, 2024 | 29.91 | 29.91 | 29.79 | 29.79 | 29.79 | 1,500 |
Feb 27, 2024 | 29.99 | 29.99 | 29.89 | 29.94 | 29.94 | 1,700 |
Feb 26, 2024 | 29.95 | 29.95 | 29.84 | 29.88 | 29.88 | 2,300 |
Feb 23, 2024 | 29.99 | 30.00 | 29.93 | 29.95 | 29.95 | 700 |
Feb 22, 2024 | 29.63 | 29.92 | 29.63 | 29.92 | 29.92 | 1,800 |
Feb 21, 2024 | 29.58 | 29.58 | 29.47 | 29.55 | 29.55 | 2,700 |
Feb 20, 2024 | 29.84 | 29.84 | 29.52 | 29.58 | 29.58 | 4,100 |
Feb 16, 2024 | 29.58 | 29.67 | 29.55 | 29.55 | 29.55 | 6,800 |
Feb 15, 2024 | 29.41 | 29.51 | 29.41 | 29.51 | 29.51 | 500 |
Feb 14, 2024 | 29.22 | 29.27 | 29.07 | 29.27 | 29.27 | 3,900 |
Feb 13, 2024 | 29.05 | 29.05 | 28.78 | 28.89 | 28.89 | 2,300 |
Feb 12, 2024 | 29.50 | 29.50 | 29.32 | 29.42 | 29.42 | 2,000 |
Feb 09, 2024 | 29.11 | 29.37 | 29.11 | 29.37 | 29.37 | 5,200 |
Feb 08, 2024 | 29.24 | 29.24 | 29.05 | 29.23 | 29.23 | 3,000 |
Feb 07, 2024 | 29.24 | 29.24 | 29.17 | 29.21 | 29.21 | 3,700 |
Feb 06, 2024 | 28.83 | 29.19 | 28.83 | 29.17 | 29.17 | 4,900 |
Feb 05, 2024 | 28.97 | 28.97 | 28.74 | 28.89 | 28.89 | 10,900 |
Feb 02, 2024 | 29.15 | 29.15 | 28.91 | 29.04 | 29.04 | 4,300 |
Feb 01, 2024 | 29.18 | 29.34 | 29.16 | 29.34 | 29.34 | 2,800 |
Jan 31, 2024 | 29.25 | 29.30 | 29.03 | 29.03 | 29.03 | 6,200 |
Jan 30, 2024 | 29.06 | 29.23 | 29.06 | 29.19 | 29.19 | 4,500 |
Jan 29, 2024 | 29.24 | 29.24 | 29.06 | 29.21 | 29.21 | 2,800 |
Jan 26, 2024 | 29.16 | 29.21 | 29.15 | 29.21 | 29.21 | 2,600 |
Jan 25, 2024 | 29.17 | 29.17 | 28.93 | 29.07 | 29.07 | 5,300 |
Jan 24, 2024 | 28.96 | 29.02 | 28.88 | 28.91 | 28.91 | 2,600 |
Jan 23, 2024 | 28.48 | 28.64 | 28.46 | 28.64 | 28.64 | 4,100 |
Jan 22, 2024 | 28.59 | 28.62 | 28.54 | 28.62 | 28.62 | 2,700 |
Jan 19, 2024 | 28.53 | 28.68 | 28.40 | 28.68 | 28.68 | 12,100 |
Jan 18, 2024 | 28.58 | 28.58 | 28.39 | 28.56 | 28.56 | 8,700 |
Jan 17, 2024 | 28.30 | 28.36 | 28.18 | 28.36 | 28.36 | 9,200 |
Jan 16, 2024 | 28.55 | 28.70 | 28.50 | 28.57 | 28.57 | 5,200 |
Jan 12, 2024 | 29.10 | 29.15 | 28.96 | 29.05 | 29.05 | 3,300 |
Jan 11, 2024 | 29.09 | 29.09 | 28.70 | 28.97 | 28.97 | 6,000 |
Jan 10, 2024 | 28.75 | 28.94 | 28.75 | 28.93 | 28.93 | 17,100 |
Jan 09, 2024 | 28.64 | 28.86 | 28.64 | 28.81 | 28.81 | 2,600 |
Jan 08, 2024 | 28.78 | 28.95 | 28.68 | 28.93 | 28.93 | 8,100 |
Jan 05, 2024 | 28.91 | 28.91 | 28.65 | 28.69 | 28.69 | 3,400 |
Jan 04, 2024 | 28.89 | 28.93 | 28.73 | 28.77 | 28.77 | 10,400 |
Jan 03, 2024 | 28.70 | 28.85 | 28.51 | 28.85 | 28.85 | 14,200 |
Jan 02, 2024 | 28.97 | 28.97 | 28.67 | 28.79 | 28.79 | 9,400 |
Dec 29, 2023 | 29.37 | 29.37 | 29.06 | 29.14 | 29.14 | 8,400 |
Dec 28, 2023 | 29.12 | 29.16 | 29.03 | 29.08 | 29.08 | 4,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |