Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.85 | 31.09 | 30.38 | 31.05 | 31.05 | 195,700 |
Apr 24, 2024 | 31.70 | 31.86 | 30.72 | 31.25 | 31.25 | 232,200 |
Apr 23, 2024 | 31.85 | 32.16 | 31.50 | 31.71 | 31.71 | 173,900 |
Apr 22, 2024 | 31.92 | 32.45 | 31.64 | 32.14 | 32.14 | 223,600 |
Apr 19, 2024 | 31.77 | 32.22 | 31.72 | 32.00 | 32.00 | 177,200 |
Apr 18, 2024 | 32.12 | 32.50 | 31.49 | 31.85 | 31.85 | 153,200 |
Apr 17, 2024 | 32.89 | 33.06 | 31.94 | 31.95 | 31.95 | 133,500 |
Apr 16, 2024 | 32.28 | 32.51 | 31.75 | 32.47 | 32.47 | 139,600 |
Apr 15, 2024 | 32.91 | 33.33 | 32.57 | 32.74 | 32.74 | 219,200 |
Apr 12, 2024 | 33.72 | 33.72 | 32.63 | 32.63 | 32.63 | 163,600 |
Apr 11, 2024 | 33.50 | 33.58 | 32.83 | 33.51 | 33.51 | 202,800 |
Apr 10, 2024 | 33.54 | 33.65 | 32.82 | 33.47 | 33.47 | 202,000 |
Apr 09, 2024 | 34.30 | 34.58 | 34.00 | 34.30 | 34.30 | 240,700 |
Apr 08, 2024 | 34.46 | 34.65 | 33.97 | 34.00 | 34.00 | 305,000 |
Apr 05, 2024 | 33.45 | 34.29 | 33.31 | 34.23 | 34.23 | 174,200 |
Apr 04, 2024 | 34.25 | 34.25 | 33.25 | 33.48 | 33.48 | 204,300 |
Apr 03, 2024 | 32.85 | 34.13 | 32.85 | 34.11 | 34.11 | 201,300 |
Apr 02, 2024 | 33.14 | 33.50 | 32.58 | 32.89 | 32.89 | 262,500 |
Apr 01, 2024 | 33.05 | 34.10 | 32.99 | 33.48 | 33.48 | 253,300 |
Mar 28, 2024 | 32.97 | 33.79 | 32.92 | 33.50 | 33.50 | 442,200 |
Mar 27, 2024 | 32.26 | 32.91 | 32.26 | 32.91 | 32.91 | 186,000 |
Mar 26, 2024 | 32.36 | 32.38 | 31.73 | 32.00 | 32.00 | 220,900 |
Mar 25, 2024 | 32.39 | 33.10 | 32.12 | 32.36 | 32.36 | 158,200 |
Mar 22, 2024 | 32.45 | 33.03 | 32.06 | 32.13 | 32.13 | 444,200 |
Mar 21, 2024 | 32.45 | 32.49 | 31.84 | 32.14 | 32.14 | 294,400 |
Mar 20, 2024 | 31.77 | 32.72 | 31.77 | 32.33 | 32.33 | 178,500 |
Mar 19, 2024 | 30.65 | 31.92 | 30.56 | 31.90 | 31.90 | 255,800 |
Mar 18, 2024 | 31.29 | 31.48 | 30.72 | 30.74 | 30.74 | 236,000 |
Mar 15, 2024 | 30.57 | 31.22 | 30.41 | 31.22 | 31.22 | 671,200 |
Mar 14, 2024 | 30.92 | 31.22 | 30.14 | 30.52 | 30.52 | 258,200 |
Mar 13, 2024 | 31.13 | 31.47 | 31.00 | 31.28 | 31.28 | 153,700 |
Mar 12, 2024 | 31.13 | 31.24 | 30.45 | 31.13 | 31.13 | 139,400 |
Mar 11, 2024 | 30.47 | 31.17 | 30.04 | 31.06 | 31.06 | 196,400 |
Mar 08, 2024 | 31.26 | 31.45 | 30.61 | 30.82 | 30.82 | 144,600 |
Mar 07, 2024 | 31.03 | 31.37 | 30.48 | 30.85 | 30.85 | 182,100 |
Mar 06, 2024 | 30.88 | 31.16 | 30.45 | 30.67 | 30.67 | 223,600 |
Mar 06, 2024 | 0.188 Dividend | |||||
Mar 05, 2024 | 31.43 | 31.43 | 30.59 | 30.62 | 30.43 | 193,100 |
Mar 04, 2024 | 32.24 | 32.46 | 31.42 | 31.51 | 31.32 | 143,700 |
Mar 01, 2024 | 31.79 | 32.59 | 31.76 | 32.02 | 31.82 | 222,200 |
Feb 29, 2024 | 31.71 | 32.10 | 31.34 | 31.58 | 31.39 | 290,200 |
Feb 28, 2024 | 31.62 | 32.19 | 31.35 | 31.41 | 31.22 | 239,100 |
Feb 27, 2024 | 32.56 | 32.80 | 31.84 | 31.99 | 31.79 | 181,400 |
Feb 26, 2024 | 32.39 | 32.86 | 32.00 | 32.38 | 32.18 | 214,600 |
Feb 23, 2024 | 32.00 | 33.17 | 31.82 | 32.82 | 32.62 | 280,100 |
Feb 22, 2024 | 33.45 | 34.92 | 31.15 | 32.21 | 32.01 | 645,200 |
Feb 21, 2024 | 34.24 | 35.28 | 34.14 | 35.20 | 34.98 | 363,700 |
Feb 20, 2024 | 34.40 | 34.62 | 33.91 | 34.35 | 34.14 | 176,700 |
Feb 16, 2024 | 35.36 | 36.15 | 35.07 | 35.08 | 34.86 | 225,400 |
Feb 15, 2024 | 33.67 | 35.59 | 33.67 | 35.55 | 35.33 | 228,900 |
Feb 14, 2024 | 32.67 | 33.81 | 32.50 | 33.43 | 33.22 | 220,000 |
Feb 13, 2024 | 33.62 | 33.63 | 31.96 | 32.34 | 32.14 | 228,700 |
Feb 12, 2024 | 34.72 | 35.25 | 34.61 | 34.62 | 34.41 | 156,500 |
Feb 09, 2024 | 34.22 | 34.80 | 33.94 | 34.72 | 34.51 | 145,700 |
Feb 08, 2024 | 33.66 | 34.33 | 33.66 | 34.19 | 33.98 | 180,500 |
Feb 07, 2024 | 33.49 | 33.86 | 33.16 | 33.75 | 33.54 | 146,900 |
Feb 06, 2024 | 33.34 | 33.93 | 33.34 | 33.45 | 33.24 | 137,400 |
Feb 05, 2024 | 33.75 | 33.86 | 32.86 | 33.33 | 33.13 | 158,500 |
Feb 02, 2024 | 34.40 | 34.52 | 33.88 | 34.22 | 34.01 | 163,800 |
Feb 01, 2024 | 34.69 | 34.85 | 34.08 | 34.78 | 34.57 | 174,100 |
Jan 31, 2024 | 34.93 | 35.39 | 34.28 | 34.32 | 34.11 | 297,600 |
Jan 30, 2024 | 34.33 | 35.03 | 34.27 | 34.89 | 34.68 | 158,500 |
Jan 29, 2024 | 34.08 | 34.73 | 33.65 | 34.69 | 34.48 | 151,300 |
Jan 26, 2024 | 34.14 | 34.35 | 33.55 | 34.02 | 33.81 | 136,000 |
Jan 25, 2024 | 33.74 | 34.38 | 33.47 | 33.98 | 33.77 | 229,600 |
Jan 24, 2024 | 34.03 | 34.10 | 33.30 | 33.40 | 33.19 | 141,700 |
Jan 23, 2024 | 33.97 | 34.17 | 33.35 | 33.59 | 33.38 | 206,800 |
Jan 22, 2024 | 32.28 | 33.52 | 32.28 | 33.51 | 33.30 | 249,900 |
Jan 19, 2024 | 32.90 | 32.90 | 31.79 | 32.15 | 31.95 | 125,900 |
Jan 18, 2024 | 32.26 | 32.68 | 32.03 | 32.66 | 32.46 | 183,000 |
Jan 17, 2024 | 31.82 | 32.32 | 31.75 | 31.97 | 31.77 | 126,100 |
Jan 16, 2024 | 32.23 | 32.63 | 32.03 | 32.45 | 32.25 | 199,400 |
Jan 12, 2024 | 32.57 | 32.96 | 31.74 | 32.17 | 31.97 | 126,000 |
Jan 11, 2024 | 32.29 | 32.69 | 32.02 | 32.31 | 32.11 | 169,400 |
Jan 10, 2024 | 31.83 | 32.42 | 31.49 | 32.39 | 32.19 | 160,200 |
Jan 09, 2024 | 32.83 | 32.98 | 31.97 | 32.06 | 31.86 | 126,600 |
Jan 08, 2024 | 32.81 | 33.31 | 31.97 | 33.29 | 33.09 | 204,000 |
Jan 05, 2024 | 32.55 | 33.15 | 32.36 | 32.84 | 32.64 | 163,300 |
Jan 04, 2024 | 33.48 | 33.66 | 32.88 | 32.90 | 32.70 | 129,200 |
Jan 03, 2024 | 33.64 | 34.01 | 33.13 | 33.37 | 33.17 | 172,300 |
Jan 02, 2024 | 34.20 | 35.19 | 33.55 | 33.94 | 33.73 | 248,900 |
Dec 29, 2023 | 35.28 | 35.54 | 34.67 | 34.68 | 34.47 | 134,900 |
Dec 28, 2023 | 35.61 | 35.74 | 34.97 | 35.27 | 35.05 | 189,900 |
Dec 27, 2023 | 35.47 | 35.74 | 35.00 | 35.74 | 35.52 | 140,500 |
Dec 26, 2023 | 35.87 | 35.91 | 35.16 | 35.52 | 35.30 | 167,700 |
Dec 22, 2023 | 35.49 | 35.91 | 35.24 | 35.42 | 35.20 | 220,900 |
Dec 21, 2023 | 35.22 | 35.70 | 34.85 | 35.37 | 35.15 | 311,600 |
Dec 20, 2023 | 34.72 | 36.20 | 34.49 | 34.79 | 34.58 | 497,800 |
Dec 19, 2023 | 32.80 | 34.80 | 32.80 | 34.75 | 34.54 | 473,700 |
Dec 18, 2023 | 33.28 | 33.72 | 32.60 | 32.69 | 32.49 | 333,400 |
Dec 15, 2023 | 31.67 | 33.01 | 31.49 | 32.47 | 32.27 | 1,390,500 |
Dec 14, 2023 | 31.52 | 31.88 | 30.90 | 31.44 | 31.25 | 343,800 |
Dec 13, 2023 | 29.95 | 30.81 | 29.52 | 30.59 | 30.40 | 340,600 |
Dec 12, 2023 | 30.91 | 30.91 | 29.67 | 29.85 | 29.67 | 202,600 |
Dec 11, 2023 | 29.10 | 31.22 | 28.94 | 31.00 | 30.81 | 347,100 |
Dec 08, 2023 | 29.44 | 30.15 | 29.27 | 29.49 | 29.31 | 233,900 |
Dec 07, 2023 | 29.57 | 29.74 | 29.14 | 29.52 | 29.34 | 263,400 |
Dec 06, 2023 | 30.14 | 30.70 | 29.30 | 29.50 | 29.32 | 484,900 |
Dec 05, 2023 | 31.85 | 31.85 | 29.89 | 30.10 | 29.92 | 393,700 |
Dec 04, 2023 | 30.80 | 31.91 | 30.76 | 31.84 | 31.64 | 322,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |