Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 31.21 | 31.21 | 30.54 | 30.76 | 30.76 | 246,571 |
May 02, 2024 | 30.52 | 30.64 | 30.13 | 30.59 | 30.59 | 351,000 |
May 01, 2024 | 29.78 | 30.75 | 29.73 | 30.02 | 30.02 | 435,500 |
Apr 30, 2024 | 29.50 | 29.93 | 29.46 | 29.56 | 29.56 | 389,200 |
Apr 29, 2024 | 30.45 | 30.53 | 29.60 | 29.71 | 29.71 | 537,000 |
Apr 26, 2024 | 30.37 | 30.75 | 30.18 | 30.36 | 30.36 | 383,700 |
Apr 25, 2024 | 30.21 | 30.47 | 29.64 | 30.41 | 30.41 | 437,400 |
Apr 24, 2024 | 30.13 | 30.57 | 29.93 | 30.48 | 30.48 | 384,500 |
Apr 23, 2024 | 30.37 | 30.88 | 30.37 | 30.51 | 30.51 | 393,900 |
Apr 22, 2024 | 29.93 | 30.55 | 29.71 | 30.42 | 30.42 | 477,300 |
Apr 19, 2024 | 28.57 | 30.09 | 28.45 | 30.01 | 30.01 | 1,110,500 |
Apr 18, 2024 | 28.67 | 29.08 | 28.40 | 28.80 | 28.80 | 710,600 |
Apr 17, 2024 | 29.40 | 29.47 | 28.63 | 28.65 | 28.65 | 438,500 |
Apr 16, 2024 | 29.00 | 29.35 | 28.77 | 29.02 | 29.02 | 407,800 |
Apr 15, 2024 | 29.73 | 30.01 | 28.93 | 29.31 | 29.31 | 473,000 |
Apr 12, 2024 | 29.83 | 30.07 | 29.53 | 29.68 | 29.68 | 318,300 |
Apr 11, 2024 | 30.18 | 30.60 | 29.70 | 30.21 | 30.21 | 419,400 |
Apr 10, 2024 | 31.00 | 31.15 | 29.52 | 29.92 | 29.92 | 644,100 |
Apr 09, 2024 | 31.84 | 32.27 | 31.73 | 31.98 | 31.98 | 285,000 |
Apr 08, 2024 | 31.76 | 31.94 | 31.60 | 31.63 | 31.63 | 268,600 |
Apr 05, 2024 | 31.34 | 31.71 | 31.18 | 31.44 | 31.44 | 297,300 |
Apr 04, 2024 | 31.76 | 32.22 | 31.45 | 31.57 | 31.57 | 382,500 |
Apr 03, 2024 | 30.97 | 31.49 | 30.97 | 31.26 | 31.26 | 338,400 |
Apr 02, 2024 | 31.69 | 32.09 | 31.16 | 31.20 | 31.20 | 458,300 |
Apr 01, 2024 | 32.73 | 32.73 | 31.80 | 32.26 | 32.26 | 496,800 |
Mar 28, 2024 | 32.54 | 32.94 | 32.25 | 32.81 | 32.81 | 690,500 |
Mar 27, 2024 | 31.19 | 32.60 | 31.18 | 32.55 | 32.55 | 491,600 |
Mar 26, 2024 | 31.27 | 31.40 | 30.82 | 30.98 | 30.98 | 357,000 |
Mar 25, 2024 | 31.23 | 31.58 | 31.00 | 31.08 | 31.08 | 370,400 |
Mar 22, 2024 | 31.56 | 31.56 | 30.65 | 31.11 | 31.11 | 476,900 |
Mar 21, 2024 | 31.20 | 31.78 | 31.20 | 31.43 | 31.43 | 385,000 |
Mar 20, 2024 | 29.94 | 31.45 | 29.94 | 31.10 | 31.10 | 423,200 |
Mar 19, 2024 | 29.91 | 30.51 | 29.91 | 30.10 | 30.10 | 392,000 |
Mar 18, 2024 | 30.29 | 30.64 | 29.95 | 29.98 | 29.98 | 421,800 |
Mar 15, 2024 | 29.92 | 30.62 | 29.92 | 30.33 | 30.33 | 1,807,200 |
Mar 14, 2024 | 31.21 | 31.21 | 29.84 | 30.10 | 30.10 | 502,000 |
Mar 14, 2024 | 0.18 Dividend | |||||
Mar 13, 2024 | 31.52 | 32.02 | 31.19 | 31.40 | 31.22 | 345,100 |
Mar 12, 2024 | 31.86 | 32.16 | 31.39 | 31.64 | 31.46 | 429,300 |
Mar 11, 2024 | 32.50 | 32.60 | 32.10 | 32.14 | 31.96 | 266,800 |
Mar 08, 2024 | 33.12 | 33.15 | 32.57 | 32.57 | 32.38 | 299,200 |
Mar 07, 2024 | 32.78 | 32.97 | 32.28 | 32.53 | 32.34 | 420,100 |
Mar 06, 2024 | 32.45 | 33.03 | 31.65 | 32.28 | 32.09 | 443,600 |
Mar 05, 2024 | 30.73 | 32.44 | 30.73 | 32.36 | 32.17 | 585,400 |
Mar 04, 2024 | 30.74 | 31.29 | 30.70 | 30.90 | 30.72 | 345,000 |
Mar 01, 2024 | 30.67 | 30.98 | 30.29 | 30.72 | 30.54 | 433,900 |
Feb 29, 2024 | 30.80 | 31.35 | 30.69 | 30.94 | 30.76 | 568,800 |
Feb 28, 2024 | 30.46 | 30.82 | 30.24 | 30.34 | 30.17 | 245,000 |
Feb 27, 2024 | 30.90 | 31.23 | 30.49 | 30.83 | 30.65 | 361,000 |
Feb 26, 2024 | 31.05 | 31.38 | 30.51 | 30.73 | 30.55 | 376,700 |
Feb 23, 2024 | 31.29 | 31.78 | 31.07 | 31.29 | 31.11 | 309,500 |
Feb 22, 2024 | 31.44 | 31.75 | 31.12 | 31.33 | 31.15 | 439,600 |
Feb 21, 2024 | 31.66 | 31.66 | 31.21 | 31.62 | 31.44 | 416,500 |
Feb 20, 2024 | 31.30 | 31.99 | 31.16 | 31.78 | 31.60 | 476,500 |
Feb 16, 2024 | 31.85 | 32.17 | 31.41 | 31.83 | 31.65 | 627,800 |
Feb 15, 2024 | 31.29 | 32.28 | 30.89 | 32.05 | 31.87 | 538,800 |
Feb 14, 2024 | 30.61 | 31.02 | 30.23 | 30.95 | 30.77 | 423,500 |
Feb 13, 2024 | 30.74 | 31.33 | 29.66 | 30.20 | 30.03 | 787,900 |
Feb 12, 2024 | 31.62 | 32.47 | 31.62 | 31.93 | 31.75 | 489,500 |
Feb 09, 2024 | 31.28 | 31.73 | 30.87 | 31.64 | 31.46 | 454,200 |
Feb 08, 2024 | 30.51 | 31.19 | 30.51 | 31.18 | 31.00 | 483,400 |
Feb 07, 2024 | 30.74 | 31.15 | 29.94 | 30.66 | 30.48 | 493,000 |
Feb 06, 2024 | 30.72 | 31.14 | 30.46 | 30.66 | 30.48 | 466,100 |
Feb 05, 2024 | 31.04 | 31.17 | 30.36 | 30.81 | 30.63 | 564,000 |
Feb 02, 2024 | 30.77 | 31.67 | 30.72 | 31.47 | 31.29 | 589,900 |
Feb 01, 2024 | 31.44 | 31.66 | 30.14 | 31.49 | 31.31 | 832,900 |
Jan 31, 2024 | 32.15 | 32.65 | 31.21 | 31.23 | 31.05 | 1,040,400 |
Jan 30, 2024 | 32.95 | 33.15 | 32.56 | 32.71 | 32.52 | 711,200 |
Jan 29, 2024 | 32.23 | 33.06 | 32.03 | 33.04 | 32.85 | 617,600 |
Jan 26, 2024 | 30.77 | 32.69 | 30.77 | 32.25 | 32.07 | 836,200 |
Jan 25, 2024 | 30.24 | 30.61 | 29.95 | 30.21 | 30.04 | 748,400 |
Jan 24, 2024 | 29.76 | 30.22 | 29.67 | 29.99 | 29.82 | 593,800 |
Jan 23, 2024 | 30.00 | 30.20 | 29.57 | 29.63 | 29.46 | 547,500 |
Jan 22, 2024 | 29.58 | 29.92 | 29.36 | 29.92 | 29.75 | 487,000 |
Jan 19, 2024 | 28.38 | 29.25 | 27.91 | 29.23 | 29.06 | 708,500 |
Jan 18, 2024 | 27.84 | 28.34 | 27.67 | 28.22 | 28.06 | 512,500 |
Jan 17, 2024 | 27.06 | 27.80 | 27.06 | 27.70 | 27.54 | 710,300 |
Jan 16, 2024 | 27.54 | 27.86 | 27.36 | 27.63 | 27.47 | 525,800 |
Jan 12, 2024 | 28.71 | 28.77 | 27.84 | 28.03 | 27.87 | 369,300 |
Jan 11, 2024 | 28.26 | 28.46 | 27.75 | 28.30 | 28.14 | 418,800 |
Jan 10, 2024 | 28.35 | 28.58 | 28.20 | 28.55 | 28.39 | 401,800 |
Jan 09, 2024 | 28.43 | 28.75 | 28.25 | 28.55 | 28.39 | 470,600 |
Jan 08, 2024 | 28.89 | 29.07 | 28.50 | 29.03 | 28.86 | 448,200 |
Jan 05, 2024 | 28.38 | 29.06 | 28.33 | 28.68 | 28.52 | 406,500 |
Jan 04, 2024 | 28.92 | 29.13 | 28.62 | 28.67 | 28.51 | 500,300 |
Jan 03, 2024 | 29.89 | 29.89 | 28.65 | 28.73 | 28.57 | 539,200 |
Jan 02, 2024 | 30.11 | 30.40 | 29.82 | 30.07 | 29.90 | 593,900 |
Dec 29, 2023 | 31.01 | 31.06 | 30.29 | 30.30 | 30.13 | 444,900 |
Dec 28, 2023 | 31.07 | 31.37 | 30.93 | 31.13 | 30.95 | 281,000 |
Dec 27, 2023 | 31.30 | 31.58 | 30.90 | 31.25 | 31.07 | 339,500 |
Dec 26, 2023 | 30.97 | 31.40 | 30.80 | 31.31 | 31.13 | 297,200 |
Dec 22, 2023 | 30.84 | 31.08 | 30.50 | 30.76 | 30.58 | 323,500 |
Dec 21, 2023 | 30.46 | 30.64 | 30.20 | 30.57 | 30.39 | 438,900 |
Dec 20, 2023 | 30.52 | 31.03 | 30.14 | 30.17 | 30.00 | 680,100 |
Dec 19, 2023 | 30.32 | 30.84 | 30.07 | 30.64 | 30.46 | 534,600 |
Dec 18, 2023 | 30.33 | 30.61 | 29.92 | 30.16 | 29.99 | 616,000 |
Dec 15, 2023 | 30.72 | 30.75 | 29.71 | 30.09 | 29.92 | 1,822,900 |
Dec 14, 2023 | 30.00 | 30.94 | 29.66 | 30.47 | 30.30 | 950,800 |
Dec 14, 2023 | 0.18 Dividend | |||||
Dec 13, 2023 | 27.99 | 29.68 | 27.81 | 29.50 | 29.15 | 894,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |