Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 34.20 | 34.44 | 33.53 | 34.14 | 34.14 | 18,018 |
Apr 22, 2024 | 30.80 | 31.36 | 30.74 | 30.93 | 30.93 | 17,500 |
Apr 19, 2024 | 30.37 | 30.44 | 30.26 | 30.44 | 30.44 | 1,600 |
Apr 18, 2024 | 30.38 | 30.75 | 29.98 | 30.66 | 30.66 | 3,700 |
Apr 17, 2024 | 29.83 | 30.17 | 29.41 | 29.78 | 29.78 | 12,300 |
Apr 16, 2024 | 29.50 | 29.70 | 29.00 | 29.70 | 29.70 | 4,900 |
Apr 15, 2024 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | 5,600 |
Apr 12, 2024 | 29.99 | 30.03 | 29.70 | 29.76 | 29.76 | 3,400 |
Apr 11, 2024 | 30.03 | 30.35 | 29.86 | 30.32 | 30.32 | 4,700 |
Apr 10, 2024 | 30.60 | 30.67 | 30.28 | 30.37 | 30.37 | 5,000 |
Apr 09, 2024 | 30.55 | 30.89 | 30.40 | 30.65 | 30.65 | 3,800 |
Apr 08, 2024 | 30.61 | 30.72 | 30.54 | 30.69 | 30.69 | 2,800 |
Apr 05, 2024 | 30.46 | 31.04 | 30.39 | 30.39 | 30.39 | 2,300 |
Apr 04, 2024 | 31.45 | 31.98 | 31.16 | 31.61 | 31.61 | 6,400 |
Apr 03, 2024 | 31.10 | 31.62 | 31.06 | 31.58 | 31.58 | 7,100 |
Apr 02, 2024 | 31.12 | 31.12 | 30.93 | 31.01 | 31.01 | 85,300 |
Apr 01, 2024 | 32.79 | 32.79 | 31.37 | 31.37 | 31.37 | 1,900 |
Mar 28, 2024 | 31.52 | 31.80 | 31.19 | 31.53 | 31.53 | 4,400 |
Mar 27, 2024 | 31.75 | 31.96 | 31.67 | 31.75 | 31.75 | 3,500 |
Mar 26, 2024 | 30.90 | 31.30 | 30.90 | 31.14 | 31.14 | 4,100 |
Mar 25, 2024 | 30.74 | 30.94 | 30.59 | 30.94 | 30.94 | 4,400 |
Mar 22, 2024 | 30.50 | 30.98 | 30.47 | 30.86 | 30.86 | 10,000 |
Mar 21, 2024 | 30.17 | 30.66 | 30.12 | 30.66 | 30.66 | 5,700 |
Mar 20, 2024 | 29.46 | 29.87 | 29.46 | 29.87 | 29.87 | 7,400 |
Mar 19, 2024 | 29.37 | 29.80 | 29.23 | 29.80 | 29.80 | 2,900 |
Mar 18, 2024 | 29.46 | 29.73 | 29.21 | 29.69 | 29.69 | 5,100 |
Mar 15, 2024 | 29.94 | 30.32 | 29.91 | 30.32 | 30.32 | 4,600 |
Mar 14, 2024 | 29.40 | 29.50 | 29.17 | 29.20 | 29.20 | 9,100 |
Mar 13, 2024 | 29.49 | 29.78 | 29.46 | 29.78 | 29.78 | 6,400 |
Mar 12, 2024 | 29.38 | 29.79 | 29.29 | 29.79 | 29.79 | 4,000 |
Mar 11, 2024 | 28.79 | 29.22 | 28.79 | 29.22 | 29.22 | 1,200 |
Mar 08, 2024 | 28.84 | 28.84 | 28.68 | 28.71 | 28.71 | 6,500 |
Mar 07, 2024 | 28.81 | 28.81 | 28.63 | 28.68 | 28.68 | 2,400 |
Mar 06, 2024 | 29.06 | 29.26 | 28.81 | 29.00 | 29.00 | 3,100 |
Mar 05, 2024 | 28.65 | 28.98 | 28.58 | 28.58 | 28.58 | 3,100 |
Mar 04, 2024 | 28.54 | 29.08 | 28.25 | 28.83 | 28.83 | 16,600 |
Mar 01, 2024 | 28.78 | 28.94 | 28.78 | 28.90 | 28.90 | 2,500 |
Feb 29, 2024 | 28.89 | 28.90 | 28.59 | 28.73 | 28.73 | 22,400 |
Feb 28, 2024 | 29.03 | 29.13 | 28.80 | 28.82 | 28.82 | 2,000 |
Feb 27, 2024 | 28.91 | 29.23 | 28.91 | 29.23 | 29.23 | 1,800 |
Feb 26, 2024 | 29.00 | 29.00 | 28.86 | 28.99 | 28.99 | 2,400 |
Feb 23, 2024 | 29.18 | 29.18 | 28.91 | 28.92 | 28.92 | 1,300 |
Feb 22, 2024 | 28.90 | 29.14 | 28.90 | 29.14 | 29.14 | 1,800 |
Feb 21, 2024 | 29.13 | 29.13 | 28.95 | 29.09 | 29.09 | 7,100 |
Feb 20, 2024 | 29.17 | 29.60 | 28.92 | 29.10 | 29.10 | 2,900 |
Feb 16, 2024 | 28.82 | 29.27 | 28.68 | 29.10 | 29.10 | 2,800 |
Feb 15, 2024 | 28.74 | 29.00 | 28.64 | 28.68 | 28.68 | 3,400 |
Feb 14, 2024 | 28.40 | 28.44 | 27.95 | 28.32 | 28.32 | 3,000 |
Feb 13, 2024 | 28.22 | 28.23 | 27.98 | 28.03 | 28.03 | 4,700 |
Feb 12, 2024 | 28.43 | 28.71 | 28.05 | 28.47 | 28.47 | 4,400 |
Feb 09, 2024 | 28.35 | 28.38 | 28.01 | 28.11 | 28.11 | 3,100 |
Feb 08, 2024 | 28.56 | 28.56 | 28.23 | 28.23 | 28.23 | 4,400 |
Feb 07, 2024 | 28.56 | 28.73 | 28.00 | 28.57 | 28.57 | 58,700 |
Feb 06, 2024 | 28.68 | 28.72 | 28.11 | 28.72 | 28.72 | 4,300 |
Feb 05, 2024 | 28.24 | 28.24 | 27.90 | 28.19 | 28.19 | 5,000 |
Feb 02, 2024 | 28.61 | 28.61 | 28.22 | 28.57 | 28.57 | 3,000 |
Feb 01, 2024 | 28.97 | 29.21 | 28.48 | 28.85 | 28.85 | 2,400 |
Jan 31, 2024 | 29.42 | 29.81 | 29.42 | 29.64 | 29.64 | 2,000 |
Jan 30, 2024 | 30.11 | 30.56 | 30.08 | 30.08 | 30.08 | 2,600 |
Jan 29, 2024 | 29.92 | 30.44 | 29.77 | 30.02 | 30.02 | 4,000 |
Jan 26, 2024 | 30.01 | 30.40 | 30.00 | 30.28 | 30.28 | 15,000 |
Jan 25, 2024 | 29.77 | 29.95 | 29.37 | 29.88 | 29.88 | 11,700 |
Jan 24, 2024 | 29.40 | 29.66 | 29.38 | 29.66 | 29.66 | 10,700 |
Jan 23, 2024 | 29.09 | 29.09 | 28.46 | 28.91 | 28.91 | 19,900 |
Jan 22, 2024 | 28.29 | 28.84 | 28.29 | 28.34 | 28.34 | 2,900 |
Jan 19, 2024 | 28.32 | 28.57 | 28.22 | 28.27 | 28.27 | 6,500 |
Jan 18, 2024 | 28.61 | 29.19 | 28.40 | 29.19 | 29.19 | 11,700 |
Jan 17, 2024 | 28.44 | 28.88 | 28.14 | 28.41 | 28.41 | 17,000 |
Jan 16, 2024 | 28.83 | 29.33 | 28.65 | 28.84 | 28.84 | 8,300 |
Jan 12, 2024 | 29.05 | 29.44 | 28.98 | 29.06 | 29.06 | 3,400 |
Jan 11, 2024 | 29.13 | 29.40 | 28.67 | 28.76 | 28.76 | 9,900 |
Jan 10, 2024 | 29.62 | 29.94 | 29.62 | 29.64 | 29.64 | 5,200 |
Jan 09, 2024 | 29.74 | 30.34 | 29.65 | 29.99 | 29.99 | 5,700 |
Jan 08, 2024 | 29.49 | 30.58 | 29.49 | 30.58 | 30.58 | 7,200 |
Jan 05, 2024 | 29.78 | 29.83 | 29.33 | 29.72 | 29.72 | 10,900 |
Jan 04, 2024 | 29.99 | 30.20 | 29.50 | 30.19 | 30.19 | 4,900 |
Jan 03, 2024 | 29.83 | 30.40 | 29.80 | 30.40 | 30.40 | 7,100 |
Jan 02, 2024 | 29.91 | 30.32 | 29.75 | 29.75 | 29.75 | 7,800 |
Dec 29, 2023 | 29.74 | 30.30 | 29.60 | 30.30 | 30.30 | 2,400 |
Dec 28, 2023 | 30.26 | 30.37 | 30.09 | 30.09 | 30.09 | 6,500 |
Dec 27, 2023 | 30.25 | 30.55 | 29.80 | 30.55 | 30.55 | 4,800 |
Dec 26, 2023 | 28.87 | 30.34 | 28.87 | 30.08 | 30.08 | 1,600 |
Dec 22, 2023 | 30.01 | 30.22 | 29.99 | 29.99 | 29.99 | 3,100 |
Dec 21, 2023 | 30.01 | 30.26 | 29.59 | 30.06 | 30.06 | 9,300 |
Dec 20, 2023 | 30.09 | 30.11 | 29.75 | 29.75 | 29.75 | 4,000 |
Dec 19, 2023 | 29.18 | 30.68 | 29.18 | 30.68 | 30.68 | 6,600 |
Dec 18, 2023 | 29.85 | 30.47 | 29.27 | 29.70 | 29.70 | 3,400 |
Dec 15, 2023 | 30.24 | 30.78 | 29.66 | 29.91 | 29.91 | 4,800 |
Dec 14, 2023 | 30.42 | 30.78 | 30.40 | 30.49 | 30.49 | 14,100 |
Dec 14, 2023 | 0.562 Dividend | |||||
Dec 13, 2023 | 30.72 | 30.93 | 30.47 | 30.93 | 30.37 | 4,900 |
Dec 12, 2023 | 30.71 | 30.96 | 30.08 | 30.76 | 30.20 | 9,800 |
Dec 11, 2023 | 30.75 | 30.98 | 30.62 | 30.72 | 30.16 | 10,600 |
Dec 08, 2023 | 30.55 | 30.56 | 29.83 | 30.56 | 30.00 | 5,200 |
Dec 07, 2023 | 30.54 | 30.85 | 30.46 | 30.52 | 29.97 | 4,400 |
Dec 06, 2023 | 30.57 | 30.80 | 30.42 | 30.62 | 30.06 | 2,100 |
Dec 05, 2023 | 30.45 | 30.52 | 30.19 | 30.23 | 29.68 | 7,800 |
Dec 04, 2023 | 30.68 | 30.85 | 30.12 | 30.29 | 29.74 | 30,200 |
Dec 01, 2023 | 30.18 | 30.85 | 30.18 | 30.85 | 30.29 | 36,900 |
Nov 30, 2023 | 30.32 | 30.32 | 29.11 | 30.11 | 29.56 | 8,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |