Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 37.41 | 37.41 | 34.78 | 35.76 | 35.76 | 736,668 |
May 01, 2024 | 30.00 | 30.39 | 29.52 | 30.29 | 30.29 | 280,700 |
Apr 30, 2024 | 31.16 | 31.49 | 30.19 | 30.21 | 30.21 | 471,400 |
Apr 29, 2024 | 30.89 | 31.62 | 30.89 | 31.49 | 31.49 | 423,000 |
Apr 26, 2024 | 30.34 | 31.39 | 30.33 | 31.36 | 31.36 | 311,200 |
Apr 25, 2024 | 30.28 | 30.45 | 30.04 | 30.30 | 30.30 | 185,700 |
Apr 24, 2024 | 30.53 | 30.83 | 30.38 | 30.59 | 30.59 | 262,100 |
Apr 23, 2024 | 30.00 | 30.72 | 30.00 | 30.55 | 30.55 | 255,600 |
Apr 22, 2024 | 29.80 | 30.40 | 29.75 | 30.08 | 30.08 | 201,900 |
Apr 19, 2024 | 29.71 | 30.12 | 29.62 | 29.63 | 29.63 | 369,500 |
Apr 18, 2024 | 30.12 | 30.48 | 29.83 | 29.86 | 29.86 | 272,300 |
Apr 17, 2024 | 30.18 | 30.26 | 29.88 | 30.04 | 30.04 | 304,400 |
Apr 16, 2024 | 29.40 | 30.01 | 29.09 | 29.92 | 29.92 | 290,400 |
Apr 15, 2024 | 29.55 | 29.73 | 29.08 | 29.50 | 29.50 | 405,200 |
Apr 12, 2024 | 29.19 | 29.60 | 29.13 | 29.50 | 29.50 | 344,400 |
Apr 11, 2024 | 28.97 | 29.53 | 28.84 | 29.50 | 29.50 | 194,500 |
Apr 10, 2024 | 29.18 | 29.26 | 28.64 | 28.85 | 28.85 | 184,000 |
Apr 09, 2024 | 30.00 | 30.10 | 29.61 | 29.83 | 29.83 | 108,300 |
Apr 08, 2024 | 30.16 | 30.20 | 29.89 | 29.91 | 29.91 | 99,900 |
Apr 05, 2024 | 29.95 | 30.08 | 29.79 | 29.94 | 29.94 | 146,100 |
Apr 04, 2024 | 30.58 | 30.58 | 29.60 | 29.85 | 29.85 | 352,700 |
Apr 03, 2024 | 29.57 | 30.26 | 29.51 | 30.20 | 30.20 | 157,900 |
Apr 02, 2024 | 29.36 | 29.84 | 29.16 | 29.80 | 29.80 | 701,300 |
Apr 01, 2024 | 30.05 | 30.13 | 29.54 | 29.58 | 29.58 | 207,000 |
Mar 28, 2024 | 30.17 | 30.21 | 29.72 | 30.01 | 30.01 | 276,900 |
Mar 27, 2024 | 29.37 | 30.21 | 29.33 | 30.19 | 30.19 | 470,300 |
Mar 27, 2024 | 0.165 Dividend | |||||
Mar 26, 2024 | 29.39 | 29.48 | 29.05 | 29.28 | 29.11 | 279,300 |
Mar 25, 2024 | 29.21 | 29.31 | 28.95 | 29.13 | 28.97 | 254,700 |
Mar 22, 2024 | 29.31 | 29.31 | 28.86 | 29.00 | 28.84 | 238,000 |
Mar 21, 2024 | 29.05 | 29.51 | 28.69 | 29.25 | 29.09 | 448,100 |
Mar 20, 2024 | 28.75 | 28.85 | 27.44 | 28.60 | 28.44 | 558,500 |
Mar 19, 2024 | 29.04 | 29.27 | 29.00 | 29.22 | 29.06 | 179,300 |
Mar 18, 2024 | 29.79 | 29.89 | 29.06 | 29.11 | 28.95 | 217,900 |
Mar 15, 2024 | 29.37 | 30.02 | 29.31 | 29.73 | 29.56 | 2,419,100 |
Mar 14, 2024 | 30.34 | 30.40 | 29.47 | 29.77 | 29.60 | 386,800 |
Mar 13, 2024 | 30.27 | 30.85 | 30.23 | 30.46 | 30.29 | 366,900 |
Mar 12, 2024 | 30.27 | 30.45 | 29.78 | 30.41 | 30.24 | 314,200 |
Mar 11, 2024 | 30.87 | 30.99 | 29.94 | 30.10 | 29.93 | 374,600 |
Mar 08, 2024 | 31.23 | 31.75 | 30.85 | 31.12 | 30.94 | 276,300 |
Mar 07, 2024 | 30.81 | 31.08 | 30.55 | 31.06 | 30.88 | 201,200 |
Mar 06, 2024 | 30.86 | 31.05 | 30.56 | 30.65 | 30.48 | 263,800 |
Mar 05, 2024 | 30.60 | 31.18 | 30.46 | 30.62 | 30.45 | 156,800 |
Mar 04, 2024 | 31.33 | 31.33 | 30.64 | 30.81 | 30.64 | 253,000 |
Mar 01, 2024 | 30.88 | 31.33 | 30.46 | 31.25 | 31.07 | 314,600 |
Feb 29, 2024 | 30.36 | 30.78 | 30.07 | 30.71 | 30.54 | 360,500 |
Feb 28, 2024 | 29.91 | 30.34 | 29.73 | 29.97 | 29.80 | 206,900 |
Feb 27, 2024 | 30.18 | 30.46 | 29.89 | 30.32 | 30.15 | 239,800 |
Feb 26, 2024 | 29.58 | 30.07 | 29.52 | 29.97 | 29.80 | 197,200 |
Feb 23, 2024 | 29.55 | 29.76 | 29.19 | 29.73 | 29.56 | 147,200 |
Feb 22, 2024 | 29.71 | 29.96 | 29.43 | 29.62 | 29.45 | 182,900 |
Feb 21, 2024 | 28.94 | 29.67 | 28.76 | 29.67 | 29.50 | 256,600 |
Feb 20, 2024 | 29.85 | 30.06 | 29.11 | 29.22 | 29.06 | 233,000 |
Feb 16, 2024 | 30.39 | 30.86 | 30.23 | 30.35 | 30.18 | 260,200 |
Feb 15, 2024 | 30.00 | 30.65 | 29.81 | 30.55 | 30.38 | 246,900 |
Feb 14, 2024 | 29.27 | 30.01 | 29.03 | 29.91 | 29.74 | 252,600 |
Feb 13, 2024 | 29.82 | 30.01 | 28.80 | 28.99 | 28.83 | 327,600 |
Feb 12, 2024 | 30.20 | 30.88 | 30.13 | 30.69 | 30.52 | 214,000 |
Feb 09, 2024 | 29.48 | 30.28 | 29.22 | 30.13 | 29.96 | 274,400 |
Feb 08, 2024 | 28.61 | 29.53 | 28.33 | 29.51 | 29.34 | 263,400 |
Feb 07, 2024 | 29.25 | 29.30 | 28.58 | 28.69 | 28.53 | 203,400 |
Feb 06, 2024 | 30.13 | 30.13 | 29.27 | 29.34 | 29.17 | 273,500 |
Feb 05, 2024 | 30.00 | 30.41 | 29.67 | 30.17 | 30.00 | 327,000 |
Feb 02, 2024 | 29.34 | 31.10 | 29.25 | 30.33 | 30.16 | 474,500 |
Feb 01, 2024 | 27.70 | 29.62 | 27.65 | 29.60 | 29.43 | 582,000 |
Jan 31, 2024 | 27.57 | 27.86 | 27.04 | 27.12 | 26.97 | 295,700 |
Jan 30, 2024 | 26.94 | 27.87 | 26.93 | 27.67 | 27.51 | 239,000 |
Jan 29, 2024 | 26.93 | 26.95 | 26.41 | 26.77 | 26.62 | 138,900 |
Jan 26, 2024 | 27.24 | 27.25 | 26.91 | 26.95 | 26.80 | 190,800 |
Jan 25, 2024 | 27.31 | 27.32 | 26.99 | 27.13 | 26.98 | 231,700 |
Jan 24, 2024 | 27.21 | 27.22 | 26.68 | 27.01 | 26.86 | 170,100 |
Jan 23, 2024 | 26.87 | 27.32 | 26.72 | 26.98 | 26.83 | 418,700 |
Jan 22, 2024 | 26.06 | 26.62 | 26.02 | 26.60 | 26.45 | 218,300 |
Jan 19, 2024 | 25.96 | 25.96 | 25.57 | 25.83 | 25.68 | 169,700 |
Jan 18, 2024 | 25.77 | 25.82 | 25.54 | 25.81 | 25.66 | 127,000 |
Jan 17, 2024 | 26.10 | 26.32 | 25.36 | 25.57 | 25.43 | 165,500 |
Jan 16, 2024 | 26.65 | 26.91 | 26.43 | 26.46 | 26.31 | 170,100 |
Jan 12, 2024 | 27.16 | 27.16 | 26.59 | 26.75 | 26.60 | 96,400 |
Jan 11, 2024 | 26.88 | 26.99 | 26.43 | 26.83 | 26.68 | 133,100 |
Jan 10, 2024 | 26.89 | 26.94 | 26.73 | 26.84 | 26.69 | 224,000 |
Jan 09, 2024 | 26.62 | 26.87 | 26.44 | 26.85 | 26.70 | 155,500 |
Jan 08, 2024 | 26.78 | 27.10 | 26.74 | 26.96 | 26.81 | 151,600 |
Jan 05, 2024 | 26.46 | 26.88 | 26.44 | 26.67 | 26.52 | 176,000 |
Jan 04, 2024 | 26.70 | 26.91 | 26.60 | 26.60 | 26.45 | 180,100 |
Jan 03, 2024 | 27.15 | 27.30 | 26.68 | 26.85 | 26.70 | 223,900 |
Jan 02, 2024 | 27.42 | 27.67 | 27.07 | 27.28 | 27.13 | 290,300 |
Dec 29, 2023 | 28.14 | 28.14 | 27.61 | 27.64 | 27.48 | 170,100 |
Dec 28, 2023 | 28.08 | 28.31 | 27.96 | 28.06 | 27.90 | 115,600 |
Dec 28, 2023 | 0.165 Dividend | |||||
Dec 27, 2023 | 28.50 | 28.50 | 28.19 | 28.31 | 27.99 | 218,800 |
Dec 26, 2023 | 28.40 | 28.57 | 28.24 | 28.47 | 28.14 | 132,600 |
Dec 22, 2023 | 28.17 | 28.39 | 27.97 | 28.24 | 27.92 | 94,700 |
Dec 21, 2023 | 27.97 | 27.98 | 27.57 | 27.94 | 27.62 | 106,600 |
Dec 20, 2023 | 28.11 | 28.75 | 27.67 | 27.68 | 27.36 | 176,500 |
Dec 19, 2023 | 27.70 | 28.21 | 27.70 | 28.11 | 27.79 | 156,400 |
Dec 18, 2023 | 28.10 | 28.10 | 27.34 | 27.56 | 27.24 | 375,500 |
Dec 15, 2023 | 27.80 | 28.06 | 27.59 | 27.88 | 27.56 | 635,400 |
Dec 14, 2023 | 27.01 | 27.61 | 26.79 | 27.59 | 27.27 | 174,400 |
Dec 13, 2023 | 26.02 | 26.58 | 25.62 | 26.54 | 26.24 | 161,000 |
Dec 12, 2023 | 26.13 | 26.23 | 25.92 | 26.03 | 25.73 | 120,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |