Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 41.73 | 41.95 | 41.09 | 41.32 | 41.32 | 331,016 |
May 02, 2024 | 41.07 | 41.78 | 40.40 | 41.36 | 41.36 | 474,600 |
May 01, 2024 | 40.00 | 41.41 | 39.41 | 40.78 | 40.78 | 505,800 |
Apr 30, 2024 | 40.75 | 40.96 | 39.82 | 40.07 | 40.07 | 594,700 |
Apr 29, 2024 | 40.19 | 41.62 | 40.19 | 41.05 | 41.05 | 645,100 |
Apr 26, 2024 | 38.50 | 40.22 | 38.50 | 40.12 | 40.12 | 547,600 |
Apr 25, 2024 | 37.95 | 39.20 | 37.60 | 38.54 | 38.54 | 423,100 |
Apr 24, 2024 | 37.48 | 38.32 | 36.88 | 38.22 | 38.22 | 298,800 |
Apr 23, 2024 | 37.14 | 38.45 | 37.00 | 37.74 | 37.74 | 420,400 |
Apr 22, 2024 | 37.50 | 37.60 | 36.92 | 37.21 | 37.21 | 345,600 |
Apr 19, 2024 | 36.74 | 38.08 | 36.61 | 37.98 | 37.98 | 358,400 |
Apr 18, 2024 | 36.87 | 37.78 | 36.77 | 36.88 | 36.88 | 400,800 |
Apr 17, 2024 | 37.32 | 37.89 | 36.56 | 36.76 | 36.76 | 744,800 |
Apr 16, 2024 | 38.66 | 39.27 | 37.48 | 37.50 | 37.50 | 926,000 |
Apr 15, 2024 | 40.67 | 40.77 | 38.30 | 38.87 | 38.87 | 668,900 |
Apr 15, 2024 | 0.2 Dividend | |||||
Apr 12, 2024 | 40.50 | 42.48 | 40.13 | 40.67 | 40.47 | 1,160,000 |
Apr 11, 2024 | 40.51 | 40.98 | 39.59 | 40.05 | 39.85 | 948,400 |
Apr 10, 2024 | 36.87 | 40.79 | 36.68 | 39.79 | 39.59 | 1,262,700 |
Apr 09, 2024 | 39.44 | 40.39 | 37.22 | 37.74 | 37.55 | 1,178,600 |
Apr 08, 2024 | 35.12 | 39.56 | 35.01 | 39.04 | 38.85 | 1,758,300 |
Apr 05, 2024 | 30.64 | 33.92 | 30.64 | 32.73 | 32.57 | 614,900 |
Apr 04, 2024 | 31.82 | 32.44 | 30.65 | 30.72 | 30.57 | 378,800 |
Apr 03, 2024 | 30.65 | 31.85 | 30.41 | 31.67 | 31.51 | 264,900 |
Apr 02, 2024 | 31.07 | 31.15 | 30.50 | 30.66 | 30.51 | 196,600 |
Apr 01, 2024 | 31.04 | 31.42 | 30.75 | 31.10 | 30.95 | 332,300 |
Mar 28, 2024 | 30.17 | 31.05 | 29.80 | 30.69 | 30.54 | 410,900 |
Mar 27, 2024 | 28.69 | 30.05 | 28.54 | 30.05 | 29.90 | 350,000 |
Mar 26, 2024 | 28.79 | 28.79 | 27.87 | 28.33 | 28.19 | 192,900 |
Mar 25, 2024 | 28.16 | 28.99 | 28.16 | 28.41 | 28.27 | 250,600 |
Mar 22, 2024 | 28.61 | 28.61 | 27.75 | 28.10 | 27.96 | 201,900 |
Mar 21, 2024 | 28.93 | 29.10 | 28.46 | 28.75 | 28.61 | 175,600 |
Mar 20, 2024 | 27.40 | 28.96 | 27.32 | 28.78 | 28.64 | 273,400 |
Mar 19, 2024 | 27.25 | 28.17 | 27.00 | 27.45 | 27.32 | 138,400 |
Mar 18, 2024 | 27.80 | 28.03 | 27.40 | 27.57 | 27.43 | 171,900 |
Mar 15, 2024 | 27.58 | 28.20 | 27.07 | 27.77 | 27.63 | 348,200 |
Mar 14, 2024 | 28.39 | 28.56 | 27.45 | 27.76 | 27.62 | 138,500 |
Mar 13, 2024 | 27.90 | 28.75 | 27.90 | 28.59 | 28.45 | 158,200 |
Mar 12, 2024 | 28.51 | 28.51 | 27.86 | 27.97 | 27.83 | 119,900 |
Mar 11, 2024 | 28.70 | 29.07 | 28.37 | 28.51 | 28.37 | 174,500 |
Mar 08, 2024 | 28.49 | 28.80 | 28.08 | 28.51 | 28.37 | 253,000 |
Mar 07, 2024 | 28.36 | 28.50 | 28.01 | 28.14 | 28.00 | 167,800 |
Mar 06, 2024 | 27.82 | 28.23 | 27.52 | 28.08 | 27.94 | 238,700 |
Mar 05, 2024 | 27.41 | 28.39 | 26.96 | 27.75 | 27.61 | 347,900 |
Mar 04, 2024 | 27.28 | 28.03 | 27.13 | 27.38 | 27.25 | 285,700 |
Mar 01, 2024 | 26.05 | 27.01 | 25.44 | 27.01 | 26.88 | 550,500 |
Feb 29, 2024 | 26.03 | 26.20 | 24.98 | 25.69 | 25.56 | 625,900 |
Feb 28, 2024 | 25.50 | 25.85 | 25.17 | 25.49 | 25.36 | 204,200 |
Feb 27, 2024 | 25.36 | 26.02 | 25.29 | 25.72 | 25.59 | 216,800 |
Feb 26, 2024 | 25.21 | 25.23 | 24.87 | 25.20 | 25.08 | 161,300 |
Feb 23, 2024 | 24.56 | 25.38 | 24.22 | 25.33 | 25.21 | 232,900 |
Feb 22, 2024 | 25.00 | 25.01 | 24.46 | 24.49 | 24.37 | 241,000 |
Feb 21, 2024 | 25.23 | 25.32 | 24.58 | 24.97 | 24.85 | 305,700 |
Feb 20, 2024 | 25.72 | 25.78 | 25.25 | 25.44 | 25.31 | 230,100 |
Feb 16, 2024 | 26.42 | 26.42 | 25.69 | 25.89 | 25.76 | 303,600 |
Feb 15, 2024 | 26.08 | 26.56 | 25.66 | 26.55 | 26.42 | 236,800 |
Feb 14, 2024 | 26.21 | 26.23 | 25.69 | 26.05 | 25.92 | 213,800 |
Feb 13, 2024 | 26.72 | 26.88 | 25.80 | 25.99 | 25.86 | 319,400 |
Feb 12, 2024 | 26.29 | 27.61 | 26.29 | 27.43 | 27.30 | 215,400 |
Feb 09, 2024 | 26.50 | 26.97 | 26.11 | 26.47 | 26.34 | 243,300 |
Feb 08, 2024 | 26.00 | 26.69 | 25.92 | 26.34 | 26.21 | 282,500 |
Feb 07, 2024 | 26.00 | 26.57 | 24.69 | 26.18 | 26.05 | 682,300 |
Feb 06, 2024 | 27.52 | 28.05 | 26.85 | 27.11 | 26.98 | 286,300 |
Feb 05, 2024 | 26.96 | 27.02 | 26.09 | 26.66 | 26.53 | 287,700 |
Feb 02, 2024 | 27.54 | 27.54 | 26.98 | 27.20 | 27.07 | 160,000 |
Feb 01, 2024 | 27.01 | 27.84 | 26.97 | 27.84 | 27.70 | 190,900 |
Jan 31, 2024 | 26.90 | 28.12 | 26.88 | 26.97 | 26.84 | 180,400 |
Jan 30, 2024 | 28.12 | 28.13 | 27.15 | 27.15 | 27.02 | 141,300 |
Jan 29, 2024 | 26.95 | 28.23 | 26.77 | 28.21 | 28.07 | 201,400 |
Jan 26, 2024 | 27.49 | 27.59 | 26.97 | 26.99 | 26.86 | 189,200 |
Jan 25, 2024 | 28.14 | 28.14 | 27.16 | 27.24 | 27.11 | 145,700 |
Jan 24, 2024 | 28.62 | 28.62 | 27.71 | 27.80 | 27.66 | 120,900 |
Jan 23, 2024 | 28.13 | 28.39 | 27.56 | 28.16 | 28.02 | 169,800 |
Jan 22, 2024 | 27.49 | 27.90 | 27.40 | 27.82 | 27.68 | 235,300 |
Jan 19, 2024 | 28.38 | 28.38 | 27.28 | 27.38 | 27.25 | 253,600 |
Jan 18, 2024 | 28.42 | 28.57 | 27.90 | 28.24 | 28.10 | 176,100 |
Jan 17, 2024 | 28.00 | 28.43 | 27.72 | 28.37 | 28.23 | 188,200 |
Jan 16, 2024 | 28.19 | 28.66 | 28.05 | 28.59 | 28.45 | 237,800 |
Jan 12, 2024 | 27.84 | 29.42 | 27.84 | 28.63 | 28.49 | 336,900 |
Jan 12, 2024 | 0.2 Dividend | |||||
Jan 11, 2024 | 28.40 | 28.62 | 27.57 | 27.59 | 27.26 | 195,700 |
Jan 10, 2024 | 28.48 | 28.68 | 27.88 | 28.49 | 28.14 | 327,500 |
Jan 09, 2024 | 29.12 | 29.27 | 28.45 | 28.69 | 28.34 | 219,200 |
Jan 08, 2024 | 28.98 | 29.39 | 28.25 | 29.32 | 28.96 | 203,500 |
Jan 05, 2024 | 29.05 | 29.82 | 28.84 | 29.15 | 28.80 | 174,600 |
Jan 04, 2024 | 28.60 | 29.55 | 28.47 | 29.27 | 28.91 | 262,100 |
Jan 03, 2024 | 29.13 | 29.88 | 28.49 | 28.52 | 28.17 | 316,300 |
Jan 02, 2024 | 30.09 | 30.94 | 29.33 | 29.43 | 29.07 | 315,900 |
Dec 29, 2023 | 31.52 | 31.52 | 30.08 | 30.25 | 29.88 | 180,400 |
Dec 28, 2023 | 31.55 | 31.81 | 31.41 | 31.57 | 31.19 | 137,300 |
Dec 27, 2023 | 31.13 | 31.68 | 30.97 | 31.58 | 31.20 | 139,600 |
Dec 26, 2023 | 30.82 | 31.30 | 30.72 | 31.08 | 30.70 | 169,200 |
Dec 22, 2023 | 31.01 | 31.35 | 30.60 | 30.88 | 30.51 | 187,400 |
Dec 21, 2023 | 30.40 | 31.01 | 30.16 | 30.83 | 30.46 | 223,100 |
Dec 20, 2023 | 30.17 | 30.75 | 29.84 | 29.89 | 29.53 | 228,000 |
Dec 19, 2023 | 29.61 | 30.40 | 29.47 | 30.14 | 29.77 | 230,200 |
Dec 18, 2023 | 30.04 | 30.22 | 29.14 | 29.16 | 28.81 | 200,400 |
Dec 15, 2023 | 30.62 | 30.72 | 29.76 | 29.81 | 29.45 | 270,400 |
Dec 14, 2023 | 30.47 | 31.05 | 30.18 | 30.24 | 29.87 | 256,500 |
Dec 13, 2023 | 28.00 | 30.06 | 27.77 | 30.06 | 29.70 | 321,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |