Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 25.80 | 25.90 | 25.67 | 25.67 | 25.67 | 10,084 |
May 01, 2024 | 25.49 | 26.24 | 25.49 | 25.76 | 25.76 | 94,700 |
Apr 30, 2024 | 25.21 | 25.54 | 25.00 | 25.45 | 25.45 | 72,800 |
Apr 29, 2024 | 25.37 | 25.70 | 25.22 | 25.37 | 25.37 | 104,000 |
Apr 26, 2024 | 24.89 | 25.46 | 24.89 | 25.22 | 25.22 | 72,400 |
Apr 25, 2024 | 24.62 | 24.91 | 24.38 | 24.83 | 24.83 | 69,100 |
Apr 24, 2024 | 24.66 | 25.11 | 24.65 | 24.95 | 24.95 | 90,300 |
Apr 23, 2024 | 24.25 | 24.92 | 24.22 | 24.81 | 24.81 | 89,700 |
Apr 22, 2024 | 24.60 | 24.80 | 24.02 | 24.25 | 24.25 | 133,300 |
Apr 19, 2024 | 24.09 | 24.68 | 24.06 | 24.45 | 24.45 | 468,600 |
Apr 18, 2024 | 23.91 | 24.26 | 23.70 | 24.11 | 24.11 | 196,900 |
Apr 17, 2024 | 24.18 | 24.51 | 23.82 | 23.88 | 23.88 | 110,800 |
Apr 16, 2024 | 24.27 | 24.42 | 23.92 | 24.11 | 24.11 | 156,300 |
Apr 15, 2024 | 24.70 | 24.89 | 24.13 | 24.38 | 24.38 | 156,400 |
Apr 12, 2024 | 24.51 | 24.76 | 24.26 | 24.66 | 24.66 | 88,500 |
Apr 11, 2024 | 24.46 | 25.12 | 24.37 | 24.63 | 24.63 | 104,400 |
Apr 10, 2024 | 25.18 | 25.18 | 24.20 | 24.35 | 24.35 | 158,600 |
Apr 09, 2024 | 26.10 | 26.10 | 25.53 | 25.64 | 25.64 | 169,900 |
Apr 08, 2024 | 26.18 | 26.33 | 25.67 | 26.11 | 26.11 | 124,600 |
Apr 05, 2024 | 25.52 | 26.29 | 25.29 | 26.09 | 26.09 | 160,100 |
Apr 04, 2024 | 26.67 | 26.98 | 25.48 | 25.55 | 25.55 | 141,200 |
Apr 03, 2024 | 26.17 | 26.99 | 26.06 | 26.52 | 26.52 | 154,500 |
Apr 02, 2024 | 26.26 | 27.16 | 25.40 | 26.21 | 26.21 | 244,800 |
Apr 01, 2024 | 29.53 | 29.53 | 25.90 | 26.64 | 26.64 | 631,900 |
Mar 28, 2024 | 32.00 | 33.34 | 28.42 | 29.31 | 29.31 | 650,900 |
Mar 28, 2024 | 0.095 Dividend | |||||
Mar 27, 2024 | 30.00 | 30.58 | 29.85 | 30.15 | 30.05 | 224,800 |
Mar 26, 2024 | 29.99 | 30.23 | 29.40 | 29.79 | 29.70 | 123,200 |
Mar 25, 2024 | 29.48 | 30.10 | 29.40 | 29.74 | 29.65 | 193,900 |
Mar 22, 2024 | 29.13 | 29.33 | 28.72 | 28.79 | 28.70 | 120,400 |
Mar 21, 2024 | 29.85 | 30.10 | 29.25 | 29.56 | 29.47 | 174,100 |
Mar 20, 2024 | 27.35 | 30.07 | 27.32 | 29.60 | 29.51 | 395,000 |
Mar 19, 2024 | 27.01 | 27.50 | 26.59 | 27.47 | 27.38 | 100,000 |
Mar 18, 2024 | 27.88 | 28.00 | 27.24 | 27.28 | 27.19 | 82,800 |
Mar 15, 2024 | 27.90 | 28.30 | 27.64 | 27.93 | 27.84 | 122,600 |
Mar 14, 2024 | 28.25 | 28.26 | 27.32 | 27.94 | 27.85 | 89,600 |
Mar 13, 2024 | 28.26 | 28.57 | 28.12 | 28.29 | 28.20 | 77,300 |
Mar 12, 2024 | 29.00 | 29.00 | 27.90 | 28.34 | 28.25 | 100,200 |
Mar 11, 2024 | 29.65 | 29.65 | 28.50 | 28.97 | 28.88 | 221,700 |
Mar 08, 2024 | 29.84 | 30.28 | 29.43 | 29.52 | 29.43 | 85,300 |
Mar 07, 2024 | 29.87 | 29.98 | 29.57 | 29.70 | 29.61 | 53,900 |
Mar 06, 2024 | 29.50 | 29.68 | 29.20 | 29.63 | 29.54 | 75,400 |
Mar 05, 2024 | 29.69 | 29.95 | 29.15 | 29.37 | 29.28 | 77,300 |
Mar 04, 2024 | 29.33 | 29.98 | 29.33 | 29.70 | 29.61 | 94,900 |
Mar 01, 2024 | 29.53 | 29.62 | 29.11 | 29.52 | 29.43 | 107,800 |
Feb 29, 2024 | 29.56 | 30.16 | 29.25 | 29.56 | 29.47 | 115,100 |
Feb 28, 2024 | 29.17 | 29.37 | 29.06 | 29.12 | 29.03 | 49,200 |
Feb 27, 2024 | 29.92 | 30.15 | 29.28 | 29.34 | 29.25 | 80,200 |
Feb 26, 2024 | 29.48 | 30.05 | 29.23 | 29.77 | 29.68 | 110,900 |
Feb 23, 2024 | 30.12 | 30.22 | 29.40 | 29.48 | 29.39 | 97,100 |
Feb 22, 2024 | 30.32 | 30.32 | 29.84 | 30.10 | 30.01 | 203,100 |
Feb 21, 2024 | 30.19 | 30.27 | 29.93 | 30.13 | 30.04 | 104,600 |
Feb 20, 2024 | 30.27 | 30.77 | 29.93 | 30.17 | 30.07 | 138,700 |
Feb 16, 2024 | 31.20 | 31.20 | 30.28 | 30.34 | 30.24 | 116,200 |
Feb 15, 2024 | 30.48 | 31.23 | 30.31 | 31.06 | 30.96 | 137,700 |
Feb 14, 2024 | 30.00 | 30.41 | 29.99 | 30.34 | 30.24 | 112,400 |
Feb 13, 2024 | 29.66 | 30.22 | 29.52 | 29.83 | 29.74 | 175,300 |
Feb 12, 2024 | 30.25 | 30.50 | 29.87 | 30.00 | 29.91 | 124,600 |
Feb 09, 2024 | 30.00 | 30.27 | 29.75 | 30.26 | 30.16 | 106,900 |
Feb 08, 2024 | 29.05 | 30.05 | 29.05 | 30.01 | 29.92 | 143,900 |
Feb 07, 2024 | 28.36 | 29.08 | 27.80 | 28.92 | 28.83 | 296,400 |
Feb 06, 2024 | 29.20 | 29.40 | 27.36 | 28.26 | 28.17 | 310,600 |
Feb 05, 2024 | 30.58 | 30.83 | 29.65 | 30.30 | 30.20 | 225,700 |
Feb 02, 2024 | 31.58 | 31.77 | 30.45 | 30.69 | 30.59 | 164,900 |
Feb 01, 2024 | 32.09 | 32.43 | 31.33 | 31.79 | 31.69 | 119,800 |
Jan 31, 2024 | 32.59 | 33.41 | 31.86 | 31.93 | 31.83 | 119,700 |
Jan 30, 2024 | 33.14 | 33.58 | 32.18 | 32.69 | 32.59 | 86,400 |
Jan 29, 2024 | 32.50 | 33.09 | 31.81 | 33.08 | 32.98 | 74,900 |
Jan 26, 2024 | 32.99 | 33.52 | 31.95 | 32.39 | 32.29 | 83,600 |
Jan 25, 2024 | 32.84 | 33.50 | 32.53 | 32.78 | 32.68 | 88,600 |
Jan 24, 2024 | 33.84 | 33.95 | 32.52 | 32.52 | 32.42 | 81,800 |
Jan 23, 2024 | 33.47 | 33.78 | 33.25 | 33.48 | 33.37 | 81,900 |
Jan 22, 2024 | 32.61 | 33.50 | 32.61 | 33.31 | 33.21 | 103,700 |
Jan 19, 2024 | 32.81 | 32.96 | 31.20 | 32.56 | 32.46 | 160,400 |
Jan 18, 2024 | 32.70 | 32.88 | 32.40 | 32.79 | 32.69 | 67,300 |
Jan 17, 2024 | 32.48 | 33.01 | 32.36 | 32.74 | 32.64 | 81,100 |
Jan 16, 2024 | 33.00 | 33.30 | 32.60 | 32.77 | 32.67 | 84,400 |
Jan 12, 2024 | 33.11 | 33.39 | 32.75 | 33.11 | 33.01 | 58,900 |
Jan 11, 2024 | 32.77 | 32.92 | 32.14 | 32.92 | 32.82 | 81,700 |
Jan 10, 2024 | 32.80 | 33.31 | 32.64 | 32.78 | 32.68 | 73,100 |
Jan 09, 2024 | 32.70 | 32.97 | 32.14 | 32.81 | 32.71 | 85,300 |
Jan 08, 2024 | 32.99 | 33.33 | 32.37 | 32.95 | 32.85 | 110,800 |
Jan 05, 2024 | 33.69 | 33.69 | 32.41 | 32.70 | 32.60 | 156,200 |
Jan 04, 2024 | 34.30 | 34.74 | 33.77 | 33.81 | 33.70 | 93,200 |
Jan 03, 2024 | 35.22 | 35.22 | 33.73 | 34.05 | 33.94 | 145,200 |
Jan 02, 2024 | 35.48 | 36.20 | 34.85 | 35.34 | 35.23 | 153,500 |
Dec 29, 2023 | 36.77 | 36.77 | 35.37 | 35.60 | 35.49 | 153,600 |
Dec 29, 2023 | 0.095 Dividend | |||||
Dec 28, 2023 | 36.81 | 37.17 | 36.12 | 36.18 | 35.97 | 107,900 |
Dec 27, 2023 | 36.75 | 37.28 | 36.39 | 36.94 | 36.73 | 107,400 |
Dec 26, 2023 | 35.48 | 36.98 | 35.19 | 36.40 | 36.19 | 108,200 |
Dec 22, 2023 | 34.95 | 35.83 | 34.95 | 35.45 | 35.25 | 80,100 |
Dec 21, 2023 | 34.64 | 35.08 | 34.38 | 34.93 | 34.73 | 94,600 |
Dec 20, 2023 | 34.45 | 35.68 | 34.40 | 34.60 | 34.40 | 165,000 |
Dec 19, 2023 | 34.60 | 35.14 | 34.21 | 34.68 | 34.48 | 193,400 |
Dec 18, 2023 | 35.35 | 35.35 | 33.50 | 34.53 | 34.33 | 189,900 |
Dec 15, 2023 | 35.15 | 36.37 | 35.01 | 35.29 | 35.09 | 320,500 |
Dec 14, 2023 | 35.82 | 36.41 | 34.72 | 34.87 | 34.67 | 137,100 |
Dec 13, 2023 | 35.22 | 35.78 | 34.76 | 35.61 | 35.40 | 107,000 |
Dec 12, 2023 | 34.81 | 35.24 | 34.50 | 35.22 | 35.02 | 117,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |