Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.30 | 28.88 | 27.77 | 27.79 | 27.79 | 413,700 |
Apr 25, 2024 | 29.71 | 29.71 | 27.85 | 28.08 | 28.08 | 479,000 |
Apr 24, 2024 | 30.45 | 30.45 | 29.54 | 29.91 | 29.91 | 242,500 |
Apr 23, 2024 | 29.69 | 30.69 | 29.51 | 30.65 | 30.65 | 273,600 |
Apr 22, 2024 | 29.50 | 29.94 | 29.28 | 29.56 | 29.56 | 219,000 |
Apr 19, 2024 | 29.76 | 29.98 | 29.38 | 29.58 | 29.58 | 217,000 |
Apr 18, 2024 | 29.88 | 30.65 | 29.66 | 29.74 | 29.74 | 311,400 |
Apr 17, 2024 | 29.86 | 30.10 | 29.37 | 29.60 | 29.60 | 313,200 |
Apr 16, 2024 | 29.10 | 30.00 | 29.04 | 29.86 | 29.86 | 380,100 |
Apr 15, 2024 | 30.40 | 30.75 | 29.25 | 29.34 | 29.34 | 340,400 |
Apr 12, 2024 | 30.51 | 30.66 | 29.98 | 30.40 | 30.40 | 304,000 |
Apr 11, 2024 | 30.40 | 30.67 | 28.97 | 30.50 | 30.50 | 260,400 |
Apr 10, 2024 | 30.42 | 30.42 | 29.93 | 30.16 | 30.16 | 355,200 |
Apr 09, 2024 | 31.00 | 31.53 | 30.79 | 31.10 | 31.10 | 280,900 |
Apr 08, 2024 | 31.09 | 31.43 | 30.80 | 30.96 | 30.96 | 366,100 |
Apr 05, 2024 | 30.51 | 30.99 | 30.37 | 30.80 | 30.80 | 356,200 |
Apr 04, 2024 | 30.97 | 31.76 | 30.39 | 30.67 | 30.67 | 405,600 |
Apr 03, 2024 | 29.97 | 30.73 | 29.95 | 30.51 | 30.51 | 545,700 |
Apr 02, 2024 | 30.31 | 30.31 | 28.99 | 30.03 | 30.03 | 555,300 |
Apr 01, 2024 | 31.79 | 31.84 | 30.46 | 30.61 | 30.61 | 295,200 |
Mar 28, 2024 | 31.58 | 32.06 | 31.52 | 31.54 | 31.54 | 285,000 |
Mar 27, 2024 | 30.84 | 31.71 | 30.84 | 31.46 | 31.46 | 243,900 |
Mar 26, 2024 | 30.30 | 30.79 | 30.20 | 30.75 | 30.75 | 401,500 |
Mar 25, 2024 | 30.45 | 31.01 | 29.82 | 29.92 | 29.92 | 293,800 |
Mar 22, 2024 | 30.61 | 30.93 | 29.88 | 30.20 | 30.20 | 279,100 |
Mar 21, 2024 | 30.61 | 30.91 | 30.37 | 30.72 | 30.72 | 313,600 |
Mar 20, 2024 | 29.28 | 30.35 | 29.08 | 30.34 | 30.34 | 332,700 |
Mar 19, 2024 | 29.50 | 30.07 | 29.05 | 29.17 | 29.17 | 464,500 |
Mar 18, 2024 | 29.45 | 29.98 | 29.15 | 29.47 | 29.47 | 672,600 |
Mar 15, 2024 | 28.28 | 29.77 | 28.19 | 29.34 | 29.34 | 1,810,800 |
Mar 14, 2024 | 29.82 | 29.95 | 28.03 | 28.43 | 28.43 | 566,300 |
Mar 13, 2024 | 30.21 | 31.05 | 29.58 | 29.68 | 29.68 | 554,400 |
Mar 12, 2024 | 31.70 | 32.13 | 30.24 | 30.28 | 30.28 | 602,300 |
Mar 11, 2024 | 32.49 | 32.96 | 31.49 | 31.53 | 31.53 | 388,800 |
Mar 08, 2024 | 32.73 | 33.00 | 32.21 | 32.46 | 32.46 | 280,000 |
Mar 07, 2024 | 32.07 | 32.51 | 32.05 | 32.35 | 32.35 | 311,100 |
Mar 07, 2024 | 0.28 Dividend | |||||
Mar 06, 2024 | 32.66 | 32.75 | 32.01 | 32.25 | 31.97 | 346,100 |
Mar 05, 2024 | 32.37 | 32.93 | 32.06 | 32.50 | 32.22 | 405,400 |
Mar 04, 2024 | 33.38 | 33.40 | 32.57 | 32.59 | 32.31 | 331,400 |
Mar 01, 2024 | 33.51 | 33.73 | 32.94 | 33.36 | 33.07 | 282,100 |
Feb 29, 2024 | 33.60 | 33.98 | 33.25 | 33.57 | 33.28 | 373,900 |
Feb 28, 2024 | 32.00 | 33.38 | 31.84 | 33.06 | 32.77 | 297,200 |
Feb 27, 2024 | 31.78 | 32.34 | 31.66 | 32.32 | 32.04 | 306,000 |
Feb 26, 2024 | 32.00 | 32.19 | 31.53 | 31.53 | 31.26 | 436,500 |
Feb 23, 2024 | 32.28 | 32.64 | 31.92 | 32.15 | 31.87 | 433,900 |
Feb 22, 2024 | 31.99 | 32.30 | 31.84 | 32.19 | 31.91 | 402,900 |
Feb 21, 2024 | 32.19 | 32.58 | 31.95 | 32.18 | 31.90 | 350,100 |
Feb 20, 2024 | 32.23 | 32.46 | 31.91 | 32.15 | 31.87 | 374,000 |
Feb 16, 2024 | 32.49 | 32.90 | 32.21 | 32.62 | 32.34 | 289,200 |
Feb 15, 2024 | 32.89 | 32.96 | 32.31 | 32.60 | 32.32 | 334,100 |
Feb 14, 2024 | 32.59 | 32.67 | 31.96 | 32.64 | 32.36 | 237,500 |
Feb 13, 2024 | 32.23 | 32.49 | 31.97 | 32.20 | 31.92 | 372,700 |
Feb 12, 2024 | 32.87 | 33.50 | 32.87 | 33.19 | 32.90 | 313,500 |
Feb 09, 2024 | 32.59 | 33.21 | 32.22 | 32.81 | 32.53 | 419,900 |
Feb 08, 2024 | 32.10 | 33.54 | 31.92 | 32.59 | 32.31 | 543,300 |
Feb 07, 2024 | 32.02 | 32.29 | 31.69 | 32.05 | 31.77 | 282,700 |
Feb 06, 2024 | 31.98 | 32.38 | 31.80 | 31.92 | 31.64 | 363,000 |
Feb 05, 2024 | 32.01 | 32.30 | 31.45 | 31.86 | 31.58 | 500,100 |
Feb 02, 2024 | 31.98 | 32.87 | 31.49 | 32.57 | 32.29 | 443,700 |
Feb 01, 2024 | 32.05 | 32.41 | 31.40 | 32.26 | 31.98 | 282,800 |
Jan 31, 2024 | 32.00 | 33.01 | 31.60 | 31.86 | 31.58 | 452,000 |
Jan 30, 2024 | 31.36 | 32.13 | 31.36 | 32.03 | 31.75 | 279,800 |
Jan 29, 2024 | 31.38 | 31.85 | 31.12 | 31.76 | 31.48 | 361,000 |
Jan 26, 2024 | 31.62 | 32.38 | 31.31 | 31.48 | 31.21 | 364,600 |
Jan 25, 2024 | 31.16 | 31.56 | 30.30 | 31.26 | 30.99 | 428,300 |
Jan 24, 2024 | 29.27 | 32.33 | 28.69 | 30.66 | 30.39 | 689,700 |
Jan 23, 2024 | 30.77 | 31.48 | 29.62 | 29.70 | 29.44 | 523,900 |
Jan 22, 2024 | 29.45 | 30.59 | 29.38 | 30.31 | 30.05 | 414,000 |
Jan 19, 2024 | 28.84 | 29.47 | 28.36 | 29.37 | 29.12 | 366,000 |
Jan 18, 2024 | 28.18 | 28.72 | 27.94 | 28.69 | 28.44 | 359,700 |
Jan 17, 2024 | 28.46 | 28.52 | 27.76 | 28.07 | 27.83 | 405,500 |
Jan 16, 2024 | 27.81 | 29.06 | 27.71 | 28.79 | 28.54 | 417,500 |
Jan 12, 2024 | 28.86 | 29.06 | 28.00 | 28.19 | 27.95 | 422,200 |
Jan 11, 2024 | 28.18 | 28.68 | 27.90 | 28.56 | 28.31 | 382,500 |
Jan 10, 2024 | 28.04 | 28.23 | 27.89 | 28.21 | 27.97 | 374,600 |
Jan 09, 2024 | 27.81 | 28.23 | 27.65 | 28.13 | 27.89 | 357,000 |
Jan 08, 2024 | 27.62 | 28.02 | 27.35 | 28.01 | 27.77 | 641,500 |
Jan 05, 2024 | 27.89 | 28.58 | 27.63 | 27.65 | 27.41 | 346,100 |
Jan 04, 2024 | 28.36 | 28.65 | 27.99 | 28.13 | 27.89 | 401,900 |
Jan 03, 2024 | 28.99 | 28.99 | 28.25 | 28.31 | 28.06 | 498,100 |
Jan 02, 2024 | 29.22 | 29.80 | 28.93 | 29.15 | 28.90 | 397,800 |
Dec 29, 2023 | 29.86 | 29.92 | 29.17 | 29.34 | 29.09 | 288,300 |
Dec 28, 2023 | 29.70 | 30.00 | 29.53 | 29.75 | 29.49 | 241,400 |
Dec 27, 2023 | 30.42 | 30.52 | 29.88 | 29.89 | 29.63 | 274,600 |
Dec 26, 2023 | 31.48 | 31.48 | 30.46 | 30.48 | 30.22 | 243,500 |
Dec 22, 2023 | 31.30 | 31.54 | 31.17 | 31.18 | 30.91 | 326,400 |
Dec 21, 2023 | 31.50 | 31.69 | 30.82 | 31.19 | 30.92 | 507,600 |
Dec 20, 2023 | 32.04 | 32.38 | 31.15 | 31.16 | 30.89 | 454,800 |
Dec 19, 2023 | 31.60 | 32.11 | 31.55 | 31.98 | 31.70 | 285,900 |
Dec 18, 2023 | 32.45 | 32.66 | 31.01 | 31.44 | 31.17 | 419,100 |
Dec 15, 2023 | 33.48 | 33.48 | 32.31 | 32.41 | 32.13 | 787,000 |
Dec 14, 2023 | 32.11 | 33.52 | 32.11 | 33.26 | 32.97 | 585,800 |
Dec 13, 2023 | 30.78 | 31.51 | 29.44 | 31.45 | 31.18 | 420,600 |
Dec 12, 2023 | 30.93 | 30.93 | 30.32 | 30.70 | 30.43 | 405,800 |
Dec 11, 2023 | 30.33 | 30.92 | 30.28 | 30.91 | 30.64 | 514,700 |
Dec 08, 2023 | 30.48 | 31.01 | 30.18 | 30.33 | 30.07 | 352,500 |
Dec 07, 2023 | 29.53 | 30.85 | 28.95 | 30.59 | 30.32 | 446,300 |
Dec 07, 2023 | 0.28 Dividend | |||||
Dec 06, 2023 | 30.07 | 30.35 | 29.54 | 29.63 | 29.10 | 489,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |