Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 32.13 | 32.31 | 32.00 | 32.19 | 32.19 | 2,089,000 |
Apr 30, 2024 | 32.24 | 32.26 | 32.06 | 32.14 | 32.14 | 919,000 |
Apr 29, 2024 | 32.29 | 32.39 | 32.20 | 32.30 | 32.30 | 574,400 |
Apr 26, 2024 | 32.15 | 32.30 | 32.15 | 32.28 | 32.28 | 577,900 |
Apr 25, 2024 | 32.08 | 32.25 | 32.04 | 32.24 | 32.24 | 754,500 |
Apr 24, 2024 | 32.10 | 32.29 | 32.04 | 32.14 | 32.14 | 1,045,600 |
Apr 23, 2024 | 32.15 | 32.16 | 32.03 | 32.08 | 32.08 | 826,400 |
Apr 22, 2024 | 32.08 | 32.14 | 32.02 | 32.10 | 32.10 | 678,400 |
Apr 19, 2024 | 32.06 | 32.14 | 31.99 | 32.07 | 32.07 | 876,000 |
Apr 18, 2024 | 32.13 | 32.13 | 32.00 | 32.06 | 32.06 | 869,700 |
Apr 17, 2024 | 32.12 | 32.23 | 31.99 | 32.06 | 32.06 | 2,043,500 |
Apr 16, 2024 | 32.11 | 32.33 | 32.05 | 32.09 | 32.09 | 2,182,900 |
Apr 15, 2024 | 32.27 | 32.33 | 32.10 | 32.15 | 32.15 | 2,218,400 |
Apr 12, 2024 | 32.32 | 32.40 | 32.16 | 32.25 | 32.25 | 1,861,500 |
Apr 11, 2024 | 32.35 | 32.48 | 32.27 | 32.35 | 32.35 | 1,247,900 |
Apr 10, 2024 | 32.15 | 32.43 | 32.13 | 32.36 | 32.36 | 1,466,800 |
Apr 09, 2024 | 32.25 | 32.40 | 32.20 | 32.35 | 32.35 | 1,168,400 |
Apr 08, 2024 | 32.20 | 32.35 | 32.12 | 32.28 | 32.28 | 1,265,500 |
Apr 05, 2024 | 32.07 | 32.21 | 32.00 | 32.17 | 32.17 | 2,261,300 |
Apr 04, 2024 | 32.26 | 32.30 | 31.93 | 32.07 | 32.07 | 3,919,000 |
Apr 03, 2024 | 32.25 | 32.42 | 32.20 | 32.21 | 32.21 | 5,457,000 |
Apr 02, 2024 | 32.28 | 32.39 | 32.24 | 32.26 | 32.26 | 10,119,300 |
Apr 01, 2024 | 33.30 | 33.78 | 32.01 | 32.41 | 32.41 | 9,845,700 |
Mar 28, 2024 | 31.31 | 31.69 | 30.34 | 31.62 | 31.62 | 859,200 |
Mar 27, 2024 | 30.83 | 32.00 | 30.65 | 31.31 | 31.31 | 1,571,100 |
Mar 26, 2024 | 28.86 | 32.58 | 28.66 | 30.85 | 30.85 | 3,484,900 |
Mar 25, 2024 | 29.08 | 29.23 | 28.43 | 28.79 | 28.79 | 739,000 |
Mar 22, 2024 | 28.80 | 29.38 | 28.51 | 29.13 | 29.13 | 989,700 |
Mar 21, 2024 | 28.90 | 29.21 | 28.16 | 28.90 | 28.90 | 1,254,600 |
Mar 20, 2024 | 28.45 | 28.72 | 27.68 | 28.70 | 28.70 | 1,190,900 |
Mar 19, 2024 | 28.39 | 28.84 | 27.74 | 28.43 | 28.43 | 1,347,100 |
Mar 18, 2024 | 27.28 | 29.29 | 26.67 | 28.68 | 28.68 | 4,906,000 |
Mar 18, 2024 | 0.1 Dividend | |||||
Mar 15, 2024 | 22.29 | 22.56 | 21.71 | 21.76 | 21.66 | 650,100 |
Mar 14, 2024 | 23.00 | 23.08 | 22.17 | 22.43 | 22.33 | 494,900 |
Mar 13, 2024 | 22.83 | 23.67 | 22.83 | 23.00 | 22.89 | 369,200 |
Mar 12, 2024 | 23.36 | 23.52 | 22.71 | 23.01 | 22.90 | 508,700 |
Mar 11, 2024 | 23.46 | 23.55 | 23.19 | 23.21 | 23.10 | 296,900 |
Mar 08, 2024 | 24.37 | 24.56 | 23.29 | 23.30 | 23.19 | 850,600 |
Mar 07, 2024 | 23.00 | 24.09 | 22.91 | 23.78 | 23.67 | 957,400 |
Mar 06, 2024 | 23.50 | 25.97 | 22.31 | 22.79 | 22.69 | 1,715,200 |
Mar 05, 2024 | 25.75 | 25.87 | 24.99 | 25.27 | 25.15 | 646,800 |
Mar 04, 2024 | 26.50 | 26.75 | 25.54 | 25.68 | 25.56 | 532,200 |
Mar 01, 2024 | 26.52 | 26.89 | 26.28 | 26.44 | 26.32 | 351,400 |
Feb 29, 2024 | 26.40 | 26.53 | 26.00 | 26.44 | 26.32 | 245,600 |
Feb 28, 2024 | 25.41 | 26.61 | 25.18 | 26.07 | 25.95 | 418,200 |
Feb 27, 2024 | 24.65 | 25.82 | 24.53 | 25.69 | 25.57 | 321,100 |
Feb 26, 2024 | 25.46 | 25.66 | 24.52 | 24.69 | 24.58 | 328,500 |
Feb 23, 2024 | 24.28 | 25.73 | 23.95 | 25.46 | 25.34 | 560,600 |
Feb 22, 2024 | 23.77 | 24.15 | 23.74 | 23.95 | 23.84 | 258,200 |
Feb 21, 2024 | 24.25 | 24.25 | 22.93 | 23.35 | 23.24 | 334,100 |
Feb 20, 2024 | 24.88 | 25.10 | 24.11 | 24.26 | 24.15 | 324,200 |
Feb 16, 2024 | 26.26 | 26.99 | 24.83 | 25.01 | 24.90 | 864,100 |
Feb 15, 2024 | 26.13 | 26.78 | 25.94 | 26.65 | 26.53 | 197,800 |
Feb 14, 2024 | 25.81 | 26.25 | 25.44 | 25.97 | 25.85 | 133,300 |
Feb 13, 2024 | 25.43 | 25.76 | 24.42 | 25.36 | 25.24 | 409,500 |
Feb 12, 2024 | 26.64 | 27.35 | 26.06 | 26.61 | 26.49 | 239,600 |
Feb 09, 2024 | 26.46 | 26.88 | 26.00 | 26.81 | 26.69 | 304,500 |
Feb 08, 2024 | 25.83 | 26.53 | 25.24 | 26.02 | 25.90 | 597,600 |
Feb 07, 2024 | 25.10 | 26.12 | 24.85 | 25.99 | 25.87 | 581,500 |
Feb 06, 2024 | 24.74 | 25.21 | 24.60 | 24.91 | 24.80 | 163,300 |
Feb 05, 2024 | 23.72 | 24.83 | 23.54 | 24.72 | 24.61 | 431,200 |
Feb 02, 2024 | 24.39 | 24.46 | 23.84 | 24.04 | 23.93 | 524,100 |
Feb 01, 2024 | 24.44 | 25.00 | 23.97 | 24.70 | 24.59 | 313,500 |
Jan 31, 2024 | 24.65 | 25.31 | 24.24 | 24.29 | 24.18 | 344,700 |
Jan 30, 2024 | 25.39 | 25.44 | 24.36 | 24.76 | 24.65 | 478,600 |
Jan 29, 2024 | 24.64 | 25.49 | 24.35 | 25.47 | 25.35 | 230,400 |
Jan 26, 2024 | 24.80 | 25.37 | 24.60 | 24.71 | 24.60 | 332,100 |
Jan 25, 2024 | 24.50 | 24.72 | 23.73 | 24.50 | 24.39 | 293,500 |
Jan 24, 2024 | 24.98 | 25.45 | 24.39 | 24.50 | 24.39 | 524,200 |
Jan 23, 2024 | 23.03 | 24.72 | 23.00 | 24.44 | 24.33 | 562,800 |
Jan 22, 2024 | 23.13 | 23.49 | 22.62 | 22.91 | 22.80 | 344,100 |
Jan 19, 2024 | 22.59 | 23.19 | 21.93 | 22.78 | 22.68 | 268,500 |
Jan 18, 2024 | 23.06 | 23.19 | 22.20 | 22.37 | 22.27 | 148,400 |
Jan 17, 2024 | 23.01 | 23.01 | 21.70 | 22.64 | 22.54 | 461,900 |
Jan 16, 2024 | 23.63 | 23.78 | 23.17 | 23.36 | 23.25 | 276,500 |
Jan 12, 2024 | 24.86 | 24.96 | 23.71 | 23.97 | 23.86 | 224,700 |
Jan 11, 2024 | 25.00 | 25.00 | 24.00 | 24.64 | 24.53 | 252,100 |
Jan 10, 2024 | 24.49 | 25.03 | 24.27 | 24.78 | 24.67 | 285,600 |
Jan 09, 2024 | 25.19 | 25.37 | 24.53 | 24.63 | 24.52 | 349,400 |
Jan 08, 2024 | 24.69 | 25.75 | 24.57 | 25.75 | 25.63 | 424,900 |
Jan 05, 2024 | 24.25 | 25.32 | 24.25 | 24.67 | 24.56 | 447,300 |
Jan 04, 2024 | 23.78 | 25.07 | 23.77 | 24.91 | 24.80 | 658,700 |
Jan 03, 2024 | 23.78 | 24.38 | 23.40 | 24.08 | 23.97 | 695,200 |
Jan 02, 2024 | 25.90 | 25.91 | 24.51 | 24.70 | 24.59 | 790,400 |
Dec 29, 2023 | 26.70 | 26.92 | 25.94 | 26.26 | 26.14 | 353,200 |
Dec 28, 2023 | 26.77 | 27.38 | 26.75 | 26.79 | 26.67 | 361,300 |
Dec 27, 2023 | 26.73 | 27.00 | 26.46 | 26.92 | 26.80 | 337,700 |
Dec 26, 2023 | 26.45 | 26.64 | 26.06 | 26.30 | 26.18 | 277,000 |
Dec 22, 2023 | 26.37 | 26.43 | 25.76 | 26.18 | 26.06 | 331,000 |
Dec 21, 2023 | 26.27 | 26.50 | 25.86 | 26.30 | 26.18 | 470,100 |
Dec 20, 2023 | 26.01 | 26.79 | 25.41 | 25.54 | 25.42 | 854,600 |
Dec 19, 2023 | 24.59 | 25.50 | 24.37 | 25.49 | 25.37 | 601,100 |
Dec 18, 2023 | 23.84 | 24.53 | 23.42 | 24.47 | 24.36 | 332,200 |
Dec 15, 2023 | 24.29 | 24.56 | 23.77 | 23.83 | 23.72 | 520,900 |
Dec 14, 2023 | 23.63 | 24.75 | 23.63 | 24.30 | 24.19 | 496,700 |
Dec 13, 2023 | 22.91 | 23.50 | 22.04 | 23.38 | 23.27 | 481,800 |
Dec 12, 2023 | 23.30 | 23.55 | 22.70 | 22.91 | 22.80 | 312,300 |
Dec 11, 2023 | 23.62 | 23.77 | 22.81 | 23.30 | 23.19 | 416,100 |
Dec 08, 2023 | 22.27 | 23.88 | 21.92 | 23.78 | 23.67 | 688,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |