Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 31.31 | 31.55 | 31.26 | 31.40 | 31.40 | 391,600 |
May 06, 2024 | 31.03 | 31.38 | 31.01 | 31.38 | 31.38 | 526,100 |
May 03, 2024 | 30.81 | 31.00 | 30.64 | 30.92 | 30.92 | 782,400 |
May 02, 2024 | 30.26 | 30.47 | 29.90 | 30.40 | 30.40 | 538,700 |
May 01, 2024 | 29.78 | 30.49 | 29.65 | 29.82 | 29.82 | 660,900 |
Apr 30, 2024 | 30.17 | 30.35 | 29.88 | 29.88 | 29.88 | 607,100 |
Apr 29, 2024 | 30.20 | 30.34 | 30.10 | 30.27 | 30.27 | 487,600 |
Apr 26, 2024 | 29.71 | 30.15 | 29.71 | 30.08 | 30.08 | 990,900 |
Apr 25, 2024 | 28.95 | 29.41 | 28.91 | 29.34 | 29.34 | 635,700 |
Apr 24, 2024 | 29.82 | 29.91 | 29.40 | 29.56 | 29.56 | 675,000 |
Apr 23, 2024 | 29.16 | 29.71 | 29.16 | 29.64 | 29.64 | 465,600 |
Apr 22, 2024 | 28.98 | 29.24 | 28.75 | 29.11 | 29.11 | 698,500 |
Apr 19, 2024 | 29.09 | 29.20 | 28.58 | 28.65 | 28.65 | 745,300 |
Apr 18, 2024 | 29.31 | 29.54 | 29.10 | 29.24 | 29.24 | 1,109,600 |
Apr 17, 2024 | 29.45 | 29.55 | 29.01 | 29.08 | 29.08 | 1,026,900 |
Apr 16, 2024 | 29.37 | 29.60 | 29.19 | 29.41 | 29.41 | 947,300 |
Apr 15, 2024 | 30.34 | 30.40 | 29.45 | 29.51 | 29.51 | 1,029,000 |
Apr 12, 2024 | 30.59 | 30.59 | 29.98 | 30.09 | 30.09 | 834,300 |
Apr 11, 2024 | 30.67 | 30.92 | 30.47 | 30.89 | 30.89 | 619,800 |
Apr 10, 2024 | 30.49 | 30.73 | 30.41 | 30.55 | 30.55 | 732,200 |
Apr 09, 2024 | 31.02 | 31.07 | 30.70 | 31.02 | 31.02 | 1,434,700 |
Apr 08, 2024 | 30.84 | 30.89 | 30.67 | 30.77 | 30.77 | 1,188,300 |
Apr 05, 2024 | 30.51 | 30.84 | 30.38 | 30.70 | 30.70 | 1,381,000 |
Apr 04, 2024 | 31.30 | 31.36 | 30.57 | 30.57 | 30.57 | 831,300 |
Apr 03, 2024 | 30.91 | 31.23 | 30.77 | 31.09 | 31.09 | 629,400 |
Apr 02, 2024 | 31.16 | 31.16 | 30.88 | 31.05 | 31.05 | 951,300 |
Apr 01, 2024 | 31.84 | 31.99 | 31.54 | 31.63 | 31.63 | 914,800 |
Mar 28, 2024 | 31.81 | 31.95 | 31.77 | 31.81 | 31.81 | 572,700 |
Mar 27, 2024 | 32.02 | 32.03 | 31.55 | 31.82 | 31.82 | 920,300 |
Mar 26, 2024 | 32.19 | 32.20 | 31.90 | 31.92 | 31.92 | 578,900 |
Mar 25, 2024 | 31.87 | 32.08 | 31.78 | 31.94 | 31.94 | 571,200 |
Mar 22, 2024 | 32.19 | 32.20 | 31.95 | 32.14 | 32.14 | 1,377,300 |
Mar 21, 2024 | 32.48 | 32.51 | 32.22 | 32.24 | 32.24 | 1,318,700 |
Mar 20, 2024 | 31.98 | 32.32 | 31.80 | 32.27 | 32.27 | 1,098,400 |
Mar 19, 2024 | 31.61 | 31.95 | 31.36 | 31.89 | 31.89 | 1,275,200 |
Mar 18, 2024 | 32.09 | 32.19 | 31.82 | 31.87 | 31.87 | 943,000 |
Mar 15, 2024 | 31.52 | 31.79 | 31.45 | 31.65 | 31.65 | 836,800 |
Mar 14, 2024 | 32.11 | 32.11 | 31.33 | 31.56 | 31.56 | 954,800 |
Mar 13, 2024 | 32.17 | 32.21 | 31.94 | 32.08 | 32.08 | 1,360,300 |
Mar 12, 2024 | 31.98 | 32.35 | 31.60 | 32.35 | 32.35 | 1,079,600 |
Mar 11, 2024 | 32.16 | 32.16 | 31.78 | 31.84 | 31.84 | 1,290,200 |
Mar 08, 2024 | 33.26 | 33.60 | 32.27 | 32.38 | 32.38 | 2,272,800 |
Mar 07, 2024 | 32.69 | 32.92 | 32.51 | 32.89 | 32.89 | 1,872,000 |
Mar 06, 2024 | 32.26 | 32.58 | 32.04 | 32.35 | 32.35 | 1,615,800 |
Mar 05, 2024 | 31.97 | 32.04 | 31.51 | 31.70 | 31.70 | 1,035,000 |
Mar 04, 2024 | 32.03 | 32.26 | 31.88 | 31.97 | 31.97 | 1,610,200 |
Mar 01, 2024 | 31.38 | 31.76 | 31.13 | 31.74 | 31.74 | 1,313,600 |
Feb 29, 2024 | 31.10 | 31.34 | 30.98 | 31.18 | 31.18 | 1,183,200 |
Feb 28, 2024 | 31.00 | 31.02 | 30.69 | 30.81 | 30.81 | 978,500 |
Feb 27, 2024 | 31.33 | 31.34 | 30.97 | 31.14 | 31.14 | 1,229,600 |
Feb 26, 2024 | 31.18 | 31.18 | 30.88 | 31.01 | 31.01 | 1,403,100 |
Feb 23, 2024 | 30.97 | 31.14 | 30.61 | 30.73 | 30.73 | 1,434,400 |
Feb 22, 2024 | 30.58 | 30.80 | 30.38 | 30.76 | 30.76 | 1,719,900 |
Feb 21, 2024 | 29.67 | 29.67 | 29.24 | 29.46 | 29.46 | 1,638,700 |
Feb 20, 2024 | 30.07 | 30.08 | 29.56 | 29.82 | 29.82 | 1,614,100 |
Feb 16, 2024 | 30.30 | 30.30 | 29.84 | 29.97 | 29.97 | 1,193,800 |
Feb 15, 2024 | 30.13 | 30.24 | 30.01 | 30.14 | 30.14 | 1,385,200 |
Feb 14, 2024 | 29.70 | 29.90 | 29.51 | 29.89 | 29.89 | 1,066,700 |
Feb 13, 2024 | 29.23 | 29.63 | 28.85 | 29.28 | 29.28 | 1,571,400 |
Feb 12, 2024 | 30.00 | 30.32 | 29.86 | 29.99 | 29.99 | 1,432,700 |
Feb 09, 2024 | 29.59 | 29.95 | 29.53 | 29.91 | 29.91 | 1,376,200 |
Feb 08, 2024 | 29.32 | 29.47 | 29.13 | 29.37 | 29.37 | 889,900 |
Feb 07, 2024 | 29.11 | 29.35 | 29.00 | 29.32 | 29.32 | 1,016,500 |
Feb 06, 2024 | 29.20 | 29.20 | 28.76 | 29.07 | 29.07 | 939,200 |
Feb 05, 2024 | 29.31 | 29.38 | 29.00 | 29.30 | 29.30 | 919,900 |
Feb 02, 2024 | 29.03 | 29.42 | 28.90 | 29.39 | 29.39 | 1,052,300 |
Feb 01, 2024 | 28.83 | 29.14 | 28.70 | 29.13 | 29.13 | 961,300 |
Jan 31, 2024 | 29.01 | 29.14 | 28.57 | 28.58 | 28.58 | 1,465,400 |
Jan 30, 2024 | 29.46 | 29.47 | 29.20 | 29.23 | 29.23 | 798,800 |
Jan 29, 2024 | 29.07 | 29.56 | 28.99 | 29.56 | 29.56 | 831,900 |
Jan 26, 2024 | 29.05 | 29.33 | 29.04 | 29.20 | 29.20 | 1,184,100 |
Jan 25, 2024 | 29.09 | 29.24 | 28.88 | 29.00 | 29.00 | 908,300 |
Jan 24, 2024 | 29.27 | 29.30 | 28.84 | 28.86 | 28.86 | 1,187,700 |
Jan 23, 2024 | 29.15 | 29.18 | 28.89 | 29.05 | 29.05 | 954,000 |
Jan 22, 2024 | 28.96 | 29.24 | 28.96 | 29.07 | 29.07 | 1,392,200 |
Jan 19, 2024 | 28.49 | 28.72 | 28.22 | 28.71 | 28.71 | 1,162,600 |
Jan 18, 2024 | 28.45 | 28.46 | 28.15 | 28.45 | 28.45 | 1,134,900 |
Jan 17, 2024 | 28.21 | 28.21 | 27.80 | 28.14 | 28.14 | 1,264,400 |
Jan 16, 2024 | 28.66 | 28.78 | 28.46 | 28.59 | 28.59 | 2,329,600 |
Jan 12, 2024 | 28.93 | 29.09 | 28.75 | 28.79 | 28.79 | 775,100 |
Jan 11, 2024 | 28.69 | 28.78 | 28.29 | 28.68 | 28.68 | 1,097,300 |
Jan 10, 2024 | 28.12 | 28.47 | 28.12 | 28.41 | 28.41 | 1,283,500 |
Jan 09, 2024 | 27.65 | 27.91 | 27.48 | 27.73 | 27.73 | 618,200 |
Jan 08, 2024 | 26.99 | 27.72 | 26.97 | 27.70 | 27.70 | 1,135,100 |
Jan 05, 2024 | 26.76 | 27.08 | 26.69 | 26.84 | 26.84 | 847,200 |
Jan 04, 2024 | 26.88 | 27.06 | 26.74 | 26.87 | 26.87 | 5,300,300 |
Jan 03, 2024 | 27.32 | 27.37 | 26.90 | 26.93 | 26.93 | 3,850,800 |
Jan 02, 2024 | 28.22 | 28.22 | 27.63 | 27.71 | 27.71 | 2,393,200 |
Dec 29, 2023 | 28.74 | 28.77 | 28.39 | 28.50 | 28.50 | 706,700 |
Dec 28, 2023 | 28.76 | 28.85 | 28.68 | 28.72 | 28.72 | 607,000 |
Dec 28, 2023 | 0.004 Dividend | |||||
Dec 27, 2023 | 28.72 | 28.72 | 28.54 | 28.69 | 28.69 | 912,200 |
Dec 26, 2023 | 28.47 | 28.66 | 28.40 | 28.61 | 28.61 | 653,300 |
Dec 22, 2023 | 28.61 | 28.61 | 28.25 | 28.39 | 28.39 | 566,800 |
Dec 21, 2023 | 28.34 | 28.50 | 28.18 | 28.50 | 28.50 | 1,356,900 |
Dec 20, 2023 | 28.63 | 28.64 | 27.90 | 27.91 | 27.91 | 855,600 |
Dec 19, 2023 | 28.43 | 28.60 | 28.40 | 28.59 | 28.59 | 1,098,300 |
Dec 18, 2023 | 28.21 | 28.33 | 28.07 | 28.25 | 28.25 | 806,800 |
Dec 15, 2023 | 28.24 | 28.44 | 28.13 | 28.19 | 28.19 | 1,019,800 |
Dec 14, 2023 | 27.71 | 28.03 | 27.62 | 27.92 | 27.92 | 2,201,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |