Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 28.50 | 29.59 | 28.50 | 29.20 | 29.20 | 863,500 |
Apr 16, 2024 | 28.44 | 29.11 | 27.96 | 29.11 | 29.11 | 40,800 |
Apr 15, 2024 | 29.20 | 30.01 | 29.20 | 29.22 | 29.22 | 179,800 |
Apr 12, 2024 | 30.27 | 30.27 | 29.06 | 29.06 | 29.06 | 86,100 |
Apr 11, 2024 | 29.90 | 29.94 | 28.91 | 29.26 | 29.26 | 3,497,500 |
Apr 10, 2024 | 29.45 | 30.16 | 28.97 | 30.00 | 30.00 | 214,100 |
Apr 09, 2024 | 27.90 | 29.92 | 27.90 | 29.71 | 29.71 | 5,200 |
Apr 08, 2024 | 30.19 | 30.19 | 28.55 | 28.55 | 28.55 | 603,900 |
Apr 05, 2024 | 28.98 | 29.63 | 28.58 | 29.63 | 29.63 | 624,200 |
Apr 04, 2024 | 30.13 | 30.13 | 29.99 | 29.99 | 29.99 | 845,900 |
Apr 03, 2024 | 30.53 | 30.53 | 28.26 | 30.00 | 30.00 | 3,000 |
Apr 02, 2024 | 28.57 | 30.28 | 28.50 | 29.50 | 29.50 | 462,400 |
Apr 01, 2024 | 28.12 | 29.52 | 27.60 | 28.92 | 28.92 | 39,600 |
Mar 28, 2024 | 29.57 | 29.65 | 29.57 | 29.60 | 29.60 | 623,500 |
Mar 27, 2024 | 28.50 | 29.19 | 28.43 | 28.45 | 28.45 | 508,800 |
Mar 26, 2024 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 500,700 |
Mar 25, 2024 | 29.31 | 29.31 | 28.09 | 29.31 | 29.31 | 1,500 |
Mar 22, 2024 | 27.98 | 28.65 | 27.54 | 28.65 | 28.65 | 54,700 |
Mar 21, 2024 | 28.75 | 30.15 | 28.32 | 28.32 | 28.32 | 60,600 |
Mar 20, 2024 | 27.84 | 28.00 | 27.60 | 27.62 | 27.62 | 91,700 |
Mar 19, 2024 | 28.30 | 28.39 | 27.51 | 27.51 | 27.51 | 2,900 |
Mar 18, 2024 | 28.68 | 28.68 | 27.50 | 28.23 | 28.23 | 2,800 |
Mar 15, 2024 | 27.88 | 29.35 | 27.65 | 27.65 | 27.65 | 259,900 |
Mar 14, 2024 | 29.13 | 29.23 | 28.09 | 29.23 | 29.23 | 182,300 |
Mar 13, 2024 | 27.76 | 28.56 | 27.76 | 28.56 | 28.56 | 532,200 |
Mar 12, 2024 | 28.15 | 28.82 | 28.04 | 28.38 | 28.38 | 801,900 |
Mar 11, 2024 | 28.00 | 28.40 | 27.54 | 28.03 | 28.03 | 877,800 |
Mar 08, 2024 | 28.21 | 30.21 | 28.21 | 29.18 | 29.18 | 1,221,700 |
Mar 07, 2024 | 29.16 | 29.16 | 29.10 | 29.10 | 29.10 | 32,500 |
Mar 07, 2024 | 1.029 Dividend | |||||
Mar 06, 2024 | 28.51 | 29.35 | 28.51 | 29.34 | 28.31 | 2,200 |
Mar 05, 2024 | 28.74 | 29.48 | 28.50 | 28.51 | 27.51 | 2,000 |
Mar 04, 2024 | 28.41 | 29.72 | 28.41 | 29.00 | 27.98 | 4,000 |
Mar 01, 2024 | 28.35 | 29.78 | 28.35 | 29.78 | 28.74 | 148,600 |
Feb 29, 2024 | 28.16 | 29.59 | 28.16 | 29.55 | 28.51 | 79,000 |
Feb 28, 2024 | 29.02 | 29.22 | 28.11 | 28.11 | 27.12 | 401,300 |
Feb 27, 2024 | 29.03 | 29.03 | 29.02 | 29.02 | 28.00 | 940,700 |
Feb 26, 2024 | 29.11 | 29.43 | 28.45 | 28.45 | 27.45 | 1,664,300 |
Feb 23, 2024 | 29.90 | 29.90 | 29.11 | 29.11 | 28.09 | 68,400 |
Feb 22, 2024 | 29.90 | 29.90 | 28.85 | 28.85 | 27.84 | 314,600 |
Feb 21, 2024 | 28.85 | 29.90 | 28.50 | 29.00 | 27.98 | 2,200 |
Feb 20, 2024 | 29.00 | 29.38 | 28.85 | 28.85 | 27.84 | 114,100 |
Feb 16, 2024 | 29.39 | 30.58 | 29.39 | 30.25 | 29.19 | 301,300 |
Feb 15, 2024 | 30.28 | 30.30 | 29.33 | 29.33 | 28.30 | 71,200 |
Feb 14, 2024 | 30.60 | 31.00 | 29.00 | 31.00 | 29.91 | 224,000 |
Feb 13, 2024 | 29.75 | 30.20 | 29.30 | 30.20 | 29.14 | 1,700 |
Feb 12, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 28.37 | 16,800 |
Feb 09, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 28.96 | 688,900 |
Feb 08, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.54 | 155,100 |
Feb 07, 2024 | 29.40 | 30.63 | 29.19 | 30.63 | 29.56 | 314,300 |
Feb 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.53 | 287,500 |
Feb 05, 2024 | 30.46 | 30.52 | 30.46 | 30.52 | 29.45 | 666,500 |
Feb 02, 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 29.68 | 226,100 |
Feb 01, 2024 | 31.53 | 31.53 | 30.76 | 30.76 | 29.68 | 164,000 |
Jan 31, 2024 | 30.02 | 31.65 | 30.02 | 31.65 | 30.54 | 142,800 |
Jan 30, 2024 | 31.78 | 31.78 | 30.19 | 30.19 | 29.13 | 715,000 |
Jan 29, 2024 | 31.48 | 31.95 | 29.92 | 31.95 | 30.83 | 49,400 |
Jan 26, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 30.95 | 900 |
Jan 25, 2024 | 30.42 | 30.42 | 29.84 | 29.84 | 28.79 | 92,600 |
Jan 24, 2024 | 31.73 | 32.31 | 31.05 | 31.05 | 29.96 | 331,600 |
Jan 23, 2024 | 30.23 | 31.18 | 29.33 | 30.45 | 29.38 | 3,500 |
Jan 22, 2024 | 28.71 | 31.16 | 28.71 | 31.16 | 30.07 | 464,400 |
Jan 19, 2024 | 29.46 | 31.04 | 29.43 | 29.43 | 28.40 | 302,100 |
Jan 18, 2024 | 29.47 | 30.71 | 29.41 | 30.71 | 29.63 | 73,000 |
Jan 17, 2024 | 30.34 | 30.88 | 29.46 | 30.88 | 29.80 | 2,400 |
Jan 16, 2024 | 29.30 | 30.90 | 29.30 | 30.67 | 29.59 | 24,800 |
Jan 12, 2024 | 32.94 | 32.94 | 31.61 | 31.65 | 30.54 | 1,022,500 |
Jan 11, 2024 | 32.57 | 32.57 | 31.65 | 31.65 | 30.54 | 392,900 |
Jan 10, 2024 | 32.77 | 33.09 | 30.88 | 31.05 | 29.96 | 398,400 |
Jan 09, 2024 | 31.69 | 32.18 | 31.69 | 32.00 | 30.88 | 95,800 |
Jan 08, 2024 | 33.60 | 33.60 | 31.96 | 33.33 | 32.16 | 218,700 |
Jan 05, 2024 | 33.24 | 33.51 | 33.24 | 33.27 | 32.10 | 433,500 |
Jan 04, 2024 | 33.80 | 34.37 | 33.35 | 33.35 | 32.18 | 193,400 |
Jan 03, 2024 | 33.28 | 33.80 | 33.28 | 33.80 | 32.61 | 232,400 |
Jan 02, 2024 | 34.55 | 34.55 | 33.60 | 33.60 | 32.42 | 197,400 |
Dec 29, 2023 | 35.22 | 35.22 | 35.20 | 35.20 | 33.97 | 381,700 |
Dec 28, 2023 | 35.53 | 35.53 | 34.19 | 34.19 | 32.99 | 221,900 |
Dec 27, 2023 | 35.60 | 35.60 | 34.87 | 35.01 | 33.78 | 527,000 |
Dec 26, 2023 | 34.91 | 34.91 | 34.91 | 34.91 | 33.69 | 23,700 |
Dec 22, 2023 | 34.00 | 34.00 | 32.45 | 33.90 | 32.71 | 165,400 |
Dec 21, 2023 | 33.14 | 33.14 | 33.14 | 33.14 | 31.98 | 329,400 |
Dec 20, 2023 | 32.77 | 32.77 | 32.77 | 32.77 | 31.62 | 1,900 |
Dec 19, 2023 | 33.67 | 33.68 | 33.67 | 33.68 | 32.50 | 526,800 |
Dec 18, 2023 | 33.00 | 33.65 | 33.00 | 33.13 | 31.97 | 138,600 |
Dec 15, 2023 | 32.38 | 32.86 | 32.33 | 32.86 | 31.71 | 93,300 |
Dec 14, 2023 | 32.50 | 32.94 | 32.20 | 32.21 | 31.08 | 24,200 |
Dec 13, 2023 | 32.39 | 32.39 | 30.62 | 31.90 | 30.78 | 85,200 |
Dec 12, 2023 | 32.07 | 32.07 | 30.06 | 30.35 | 29.29 | 106,700 |
Dec 11, 2023 | 31.52 | 31.58 | 30.76 | 31.00 | 29.91 | 181,600 |
Dec 08, 2023 | 31.46 | 31.46 | 31.46 | 31.46 | 30.36 | 74,700 |
Dec 07, 2023 | 30.92 | 31.66 | 30.92 | 31.35 | 30.25 | 117,100 |
Dec 06, 2023 | 30.78 | 30.95 | 30.78 | 30.81 | 29.73 | 10,900 |
Dec 05, 2023 | 29.77 | 30.70 | 29.77 | 30.50 | 29.43 | 2,000 |
Dec 04, 2023 | 30.15 | 31.32 | 30.15 | 30.37 | 29.30 | 135,200 |
Dec 01, 2023 | 31.41 | 31.42 | 30.51 | 31.42 | 30.32 | 112,100 |
Nov 30, 2023 | 31.02 | 31.02 | 29.59 | 30.35 | 29.29 | 107,900 |
Nov 29, 2023 | 29.80 | 30.20 | 29.80 | 30.20 | 29.14 | 1,100 |
Nov 28, 2023 | 30.05 | 30.05 | 30.05 | 30.05 | 29.00 | 18,500 |
Nov 27, 2023 | 29.52 | 31.06 | 29.52 | 30.05 | 29.00 | 5,300 |
Nov 24, 2023 | 30.94 | 31.51 | 30.94 | 31.51 | 30.40 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |