Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 31.26 | 31.32 | 31.22 | 31.32 | 31.32 | 28,012 |
Apr 26, 2024 | 31.21 | 31.28 | 31.21 | 31.27 | 31.27 | 18,461 |
Apr 25, 2024 | 31.01 | 31.15 | 31.01 | 31.10 | 31.10 | 20,100 |
Apr 24, 2024 | 31.17 | 31.21 | 31.12 | 31.19 | 31.19 | 22,148 |
Apr 23, 2024 | 31.06 | 31.21 | 31.06 | 31.15 | 31.15 | 22,930 |
Apr 22, 2024 | 30.93 | 31.09 | 30.93 | 30.98 | 30.98 | 12,156 |
Apr 19, 2024 | 31.03 | 31.03 | 30.85 | 30.87 | 30.87 | 14,402 |
Apr 18, 2024 | 31.01 | 31.10 | 30.93 | 30.94 | 30.94 | 52,512 |
Apr 17, 2024 | 31.05 | 31.07 | 30.95 | 31.02 | 31.02 | 29,654 |
Apr 16, 2024 | 31.10 | 31.11 | 31.01 | 31.03 | 31.03 | 23,996 |
Apr 15, 2024 | 31.22 | 31.30 | 31.03 | 31.06 | 31.06 | 15,167 |
Apr 12, 2024 | 31.29 | 31.30 | 31.15 | 31.20 | 31.20 | 24,100 |
Apr 11, 2024 | 31.29 | 31.35 | 31.23 | 31.31 | 31.31 | 19,971 |
Apr 10, 2024 | 31.31 | 31.31 | 31.20 | 31.29 | 31.29 | 23,266 |
Apr 09, 2024 | 31.33 | 31.38 | 31.28 | 31.35 | 31.35 | 146,300 |
Apr 08, 2024 | 31.33 | 31.40 | 31.32 | 31.33 | 31.33 | 21,630 |
Apr 05, 2024 | 31.27 | 31.39 | 31.27 | 31.37 | 31.37 | 58,559 |
Apr 04, 2024 | 31.47 | 31.47 | 31.22 | 31.22 | 31.22 | 19,736 |
Apr 03, 2024 | 31.33 | 31.39 | 31.33 | 31.37 | 31.37 | 30,514 |
Apr 02, 2024 | 31.27 | 31.36 | 31.27 | 31.33 | 31.33 | 26,043 |
Apr 01, 2024 | 31.43 | 31.45 | 31.36 | 31.37 | 31.37 | 28,648 |
Mar 28, 2024 | 31.47 | 31.48 | 31.36 | 31.44 | 31.44 | 45,341 |
Mar 27, 2024 | 31.40 | 31.42 | 31.33 | 31.40 | 31.40 | 29,089 |
Mar 26, 2024 | 31.35 | 31.42 | 31.32 | 31.35 | 31.35 | 15,885 |
Mar 25, 2024 | 31.31 | 31.41 | 31.31 | 31.39 | 31.39 | 22,040 |
Mar 22, 2024 | 31.37 | 31.44 | 31.35 | 31.39 | 31.39 | 23,063 |
Mar 21, 2024 | 31.44 | 31.45 | 31.34 | 31.38 | 31.38 | 27,570 |
Mar 20, 2024 | 31.27 | 31.39 | 31.22 | 31.31 | 31.31 | 29,968 |
Mar 19, 2024 | 31.12 | 31.26 | 31.12 | 31.22 | 31.22 | 24,489 |
Mar 18, 2024 | 31.19 | 31.26 | 31.17 | 31.22 | 31.22 | 14,422 |
Mar 15, 2024 | 31.15 | 31.19 | 31.09 | 31.10 | 31.10 | 23,477 |
Mar 14, 2024 | 31.30 | 31.30 | 31.13 | 31.15 | 31.15 | 19,997 |
Mar 13, 2024 | 31.24 | 31.27 | 31.17 | 31.24 | 31.24 | 36,482 |
Mar 12, 2024 | 31.17 | 31.25 | 31.16 | 31.25 | 31.25 | 24,024 |
Mar 11, 2024 | 31.08 | 31.16 | 31.04 | 31.15 | 31.15 | 18,431 |
Mar 08, 2024 | 31.13 | 31.25 | 31.10 | 31.14 | 31.14 | 18,980 |
Mar 07, 2024 | 31.21 | 31.24 | 31.09 | 31.16 | 31.16 | 88,404 |
Mar 06, 2024 | 31.03 | 31.16 | 31.03 | 31.05 | 31.05 | 37,428 |
Mar 05, 2024 | 31.08 | 31.11 | 30.97 | 31.00 | 31.00 | 190,676 |
Mar 04, 2024 | 31.08 | 31.22 | 31.08 | 31.11 | 31.11 | 20,429 |
Mar 01, 2024 | 31.08 | 31.21 | 31.06 | 31.14 | 31.14 | 32,330 |
Feb 29, 2024 | 31.05 | 31.14 | 31.00 | 31.05 | 31.05 | 22,763 |
Feb 28, 2024 | 30.97 | 31.06 | 30.96 | 31.01 | 31.01 | 58,233 |
Feb 27, 2024 | 31.02 | 31.08 | 30.96 | 31.01 | 31.01 | 30,046 |
Feb 26, 2024 | 31.06 | 31.08 | 30.99 | 31.04 | 31.04 | 31,810 |
Feb 23, 2024 | 31.08 | 31.11 | 31.01 | 31.01 | 31.01 | 26,784 |
Feb 22, 2024 | 30.98 | 31.08 | 30.90 | 31.04 | 31.04 | 26,005 |
Feb 21, 2024 | 30.79 | 30.82 | 30.75 | 30.81 | 30.81 | 45,470 |
Feb 20, 2024 | 30.81 | 30.85 | 30.74 | 30.77 | 30.77 | 36,302 |
Feb 16, 2024 | 30.86 | 30.95 | 30.83 | 30.89 | 30.89 | 21,087 |
Feb 15, 2024 | 30.90 | 30.95 | 30.82 | 30.93 | 30.93 | 29,105 |
Feb 14, 2024 | 30.81 | 30.90 | 30.76 | 30.89 | 30.89 | 40,684 |
Feb 13, 2024 | 30.75 | 30.79 | 30.61 | 30.70 | 30.70 | 31,162 |
Feb 12, 2024 | 30.87 | 30.96 | 30.87 | 30.89 | 30.89 | 106,595 |
Feb 09, 2024 | 30.88 | 30.95 | 30.83 | 30.92 | 30.92 | 50,019 |
Feb 08, 2024 | 30.85 | 31.24 | 30.80 | 30.84 | 30.84 | 43,335 |
Feb 07, 2024 | 30.79 | 30.97 | 30.79 | 30.88 | 30.88 | 49,871 |
Feb 06, 2024 | 30.71 | 30.79 | 30.68 | 30.73 | 30.73 | 41,174 |
Feb 05, 2024 | 30.71 | 30.76 | 30.63 | 30.76 | 30.76 | 25,727 |
Feb 02, 2024 | 30.68 | 30.82 | 30.68 | 30.71 | 30.71 | 25,990 |
Feb 01, 2024 | 30.52 | 30.69 | 30.51 | 30.63 | 30.63 | 48,484 |
Jan 31, 2024 | 30.63 | 30.76 | 30.48 | 30.52 | 30.52 | 52,596 |
Jan 30, 2024 | 30.73 | 30.80 | 30.64 | 30.71 | 30.71 | 40,644 |
Jan 29, 2024 | 30.63 | 30.74 | 30.58 | 30.73 | 30.73 | 72,852 |
Jan 26, 2024 | 30.64 | 31.15 | 30.55 | 30.64 | 30.64 | 71,822 |
Jan 25, 2024 | 30.64 | 30.68 | 30.56 | 30.66 | 30.66 | 90,825 |
Jan 24, 2024 | 30.64 | 30.68 | 30.53 | 30.58 | 30.58 | 64,506 |
Jan 23, 2024 | 30.54 | 30.59 | 30.48 | 30.52 | 30.52 | 212,917 |
Jan 22, 2024 | 30.52 | 30.57 | 30.48 | 30.48 | 30.48 | 65,029 |
Jan 19, 2024 | 30.37 | 30.51 | 30.33 | 30.45 | 30.45 | 89,293 |
Jan 18, 2024 | 30.27 | 30.56 | 30.16 | 30.35 | 30.35 | 122,841 |
Jan 17, 2024 | 30.19 | 30.49 | 30.11 | 30.19 | 30.19 | 174,291 |
Jan 16, 2024 | 30.38 | 30.38 | 30.24 | 30.30 | 30.30 | 170,958 |
Jan 12, 2024 | 30.40 | 30.50 | 30.27 | 30.36 | 30.36 | 398,987 |
Jan 11, 2024 | 30.36 | 30.36 | 30.17 | 30.32 | 30.32 | 107,560 |
Jan 10, 2024 | 30.28 | 30.50 | 30.20 | 30.33 | 30.33 | 290,294 |
Jan 09, 2024 | 30.25 | 30.25 | 30.15 | 30.18 | 30.18 | 133,642 |
Jan 08, 2024 | 30.20 | 30.26 | 30.00 | 30.26 | 30.26 | 153,226 |
Jan 05, 2024 | 30.08 | 30.14 | 29.96 | 30.05 | 30.05 | 288,983 |
Jan 04, 2024 | 30.06 | 30.17 | 30.00 | 30.00 | 30.00 | 466,239 |
Jan 03, 2024 | 30.15 | 30.16 | 29.97 | 30.04 | 30.04 | 414,387 |
Jan 02, 2024 | 30.24 | 30.24 | 30.11 | 30.15 | 30.15 | 781,272 |
Dec 29, 2023 | 30.31 | 30.48 | 30.24 | 30.30 | 30.30 | 5,683,322 |
Dec 28, 2023 | 30.30 | 30.31 | 30.22 | 30.26 | 30.26 | 317,663 |
Dec 27, 2023 | 30.20 | 30.29 | 30.19 | 30.23 | 30.23 | 541,368 |
Dec 26, 2023 | 30.22 | 30.27 | 30.22 | 30.25 | 30.25 | 335,331 |
Dec 22, 2023 | 30.15 | 30.26 | 30.15 | 30.21 | 30.21 | 19,070 |
Dec 21, 2023 | 30.23 | 30.24 | 30.13 | 30.18 | 30.18 | 94,926 |
Dec 20, 2023 | 30.20 | 30.25 | 29.83 | 30.14 | 30.14 | 24,601 |
Dec 19, 2023 | 30.26 | 30.26 | 30.18 | 30.18 | 30.18 | 6,938 |
Dec 18, 2023 | 30.27 | 30.27 | 29.85 | 30.13 | 30.13 | 17,259 |
Dec 15, 2023 | 30.22 | 30.22 | 30.12 | 30.16 | 30.16 | 14,632 |
Dec 14, 2023 | 30.17 | 30.17 | 30.11 | 30.15 | 30.15 | 14,654 |
Dec 13, 2023 | 30.16 | 30.20 | 30.10 | 30.15 | 30.15 | 33,784 |
Dec 12, 2023 | 30.09 | 30.18 | 30.09 | 30.14 | 30.14 | 6,517 |
Dec 11, 2023 | 30.06 | 30.16 | 30.06 | 30.16 | 30.16 | 5,844 |
Dec 08, 2023 | 30.11 | 30.14 | 30.04 | 30.11 | 30.11 | 2,137 |
Dec 07, 2023 | 30.05 | 30.11 | 30.03 | 30.10 | 30.10 | 2,171 |
Dec 06, 2023 | 30.08 | 30.13 | 30.02 | 30.05 | 30.05 | 382,306 |
Dec 05, 2023 | 30.04 | 30.06 | 30.01 | 30.05 | 30.05 | 1,073 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |