Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 32.47 | 32.53 | 31.92 | 32.07 | 32.07 | 9,663 |
May 02, 2024 | 32.15 | 32.50 | 31.70 | 32.39 | 32.39 | 17,500 |
May 01, 2024 | 31.60 | 33.00 | 31.60 | 32.38 | 32.38 | 16,600 |
Apr 30, 2024 | 32.73 | 32.85 | 31.81 | 31.81 | 31.81 | 21,000 |
Apr 29, 2024 | 33.49 | 33.64 | 33.08 | 33.33 | 33.33 | 11,900 |
Apr 26, 2024 | 33.14 | 33.20 | 32.82 | 33.09 | 33.09 | 11,200 |
Apr 25, 2024 | 31.80 | 33.06 | 31.72 | 32.81 | 32.81 | 16,800 |
Apr 24, 2024 | 32.11 | 32.39 | 32.07 | 32.23 | 32.23 | 15,300 |
Apr 23, 2024 | 31.57 | 32.48 | 31.26 | 32.17 | 32.17 | 22,400 |
Apr 22, 2024 | 31.95 | 32.29 | 31.56 | 31.56 | 31.56 | 29,200 |
Apr 19, 2024 | 32.97 | 33.53 | 32.97 | 33.20 | 33.20 | 17,000 |
Apr 18, 2024 | 33.17 | 33.17 | 32.67 | 32.87 | 32.87 | 18,200 |
Apr 17, 2024 | 33.04 | 33.27 | 32.56 | 32.67 | 32.67 | 27,500 |
Apr 16, 2024 | 32.27 | 32.47 | 31.51 | 32.35 | 32.35 | 23,900 |
Apr 15, 2024 | 33.19 | 33.19 | 31.99 | 32.71 | 32.71 | 55,400 |
Apr 12, 2024 | 34.30 | 34.95 | 32.70 | 33.08 | 33.08 | 51,200 |
Apr 11, 2024 | 33.30 | 33.74 | 32.63 | 33.74 | 33.74 | 35,300 |
Apr 10, 2024 | 32.50 | 33.31 | 32.39 | 32.60 | 32.60 | 41,400 |
Apr 09, 2024 | 34.02 | 34.31 | 33.40 | 33.78 | 33.78 | 45,700 |
Apr 08, 2024 | 33.61 | 33.82 | 32.58 | 33.19 | 33.19 | 61,400 |
Apr 05, 2024 | 32.55 | 33.63 | 32.28 | 33.33 | 33.33 | 61,700 |
Apr 04, 2024 | 32.84 | 32.84 | 31.90 | 31.95 | 31.95 | 76,200 |
Apr 03, 2024 | 31.71 | 32.77 | 31.63 | 32.64 | 32.64 | 37,500 |
Apr 02, 2024 | 31.81 | 32.26 | 31.51 | 32.00 | 32.00 | 93,700 |
Apr 01, 2024 | 32.00 | 32.38 | 31.04 | 31.79 | 31.79 | 89,900 |
Mar 28, 2024 | 30.89 | 31.64 | 30.75 | 31.42 | 31.42 | 85,300 |
Mar 27, 2024 | 29.82 | 30.82 | 29.82 | 30.79 | 30.79 | 9,600 |
Mar 26, 2024 | 30.09 | 30.09 | 29.63 | 29.72 | 29.72 | 16,900 |
Mar 25, 2024 | 29.38 | 29.83 | 29.37 | 29.44 | 29.44 | 28,200 |
Mar 22, 2024 | 29.47 | 29.61 | 29.02 | 29.04 | 29.04 | 38,600 |
Mar 21, 2024 | 30.40 | 30.50 | 29.69 | 29.75 | 29.75 | 28,000 |
Mar 20, 2024 | 28.69 | 30.28 | 28.60 | 30.26 | 30.26 | 24,100 |
Mar 19, 2024 | 29.26 | 29.26 | 28.66 | 28.75 | 28.75 | 13,400 |
Mar 18, 2024 | 29.67 | 29.67 | 29.30 | 29.38 | 29.38 | 18,300 |
Mar 15, 2024 | 29.48 | 29.63 | 29.35 | 29.44 | 29.44 | 15,800 |
Mar 14, 2024 | 30.00 | 30.15 | 29.45 | 29.72 | 29.72 | 43,500 |
Mar 13, 2024 | 29.72 | 30.43 | 29.72 | 30.15 | 30.15 | 19,200 |
Mar 12, 2024 | 29.63 | 29.68 | 29.24 | 29.62 | 29.62 | 19,200 |
Mar 11, 2024 | 29.48 | 30.25 | 29.42 | 30.11 | 30.11 | 31,800 |
Mar 08, 2024 | 30.23 | 30.38 | 29.78 | 30.00 | 30.00 | 29,300 |
Mar 07, 2024 | 30.00 | 30.14 | 29.90 | 30.08 | 30.08 | 31,500 |
Mar 06, 2024 | 29.28 | 29.85 | 29.28 | 29.47 | 29.47 | 27,500 |
Mar 05, 2024 | 29.02 | 29.51 | 28.80 | 28.80 | 28.80 | 53,300 |
Mar 04, 2024 | 27.80 | 28.72 | 27.74 | 28.70 | 28.70 | 25,100 |
Mar 01, 2024 | 26.23 | 27.42 | 25.96 | 27.25 | 27.25 | 81,700 |
Feb 29, 2024 | 26.16 | 26.27 | 25.92 | 26.19 | 26.19 | 12,900 |
Feb 28, 2024 | 25.76 | 25.76 | 25.51 | 25.57 | 25.57 | 7,300 |
Feb 27, 2024 | 25.94 | 26.02 | 25.83 | 25.91 | 25.91 | 8,000 |
Feb 26, 2024 | 26.21 | 26.21 | 25.77 | 25.93 | 25.93 | 20,500 |
Feb 23, 2024 | 26.16 | 26.70 | 25.91 | 26.61 | 26.61 | 24,700 |
Feb 22, 2024 | 26.41 | 26.41 | 25.91 | 26.05 | 26.05 | 20,700 |
Feb 21, 2024 | 26.38 | 26.38 | 26.05 | 26.23 | 26.23 | 7,900 |
Feb 20, 2024 | 26.76 | 26.80 | 26.29 | 26.59 | 26.59 | 15,000 |
Feb 16, 2024 | 26.26 | 26.88 | 26.25 | 26.64 | 26.64 | 9,000 |
Feb 15, 2024 | 26.03 | 26.69 | 25.95 | 26.66 | 26.66 | 32,800 |
Feb 14, 2024 | 25.58 | 25.84 | 25.46 | 25.72 | 25.72 | 10,300 |
Feb 13, 2024 | 25.83 | 26.02 | 25.10 | 25.44 | 25.44 | 40,500 |
Feb 12, 2024 | 26.08 | 26.50 | 26.08 | 26.48 | 26.48 | 7,100 |
Feb 09, 2024 | 26.35 | 26.35 | 25.96 | 26.17 | 26.17 | 8,800 |
Feb 08, 2024 | 26.44 | 26.65 | 26.40 | 26.53 | 26.53 | 10,000 |
Feb 07, 2024 | 26.50 | 26.60 | 26.36 | 26.53 | 26.53 | 14,800 |
Feb 06, 2024 | 26.17 | 26.67 | 26.17 | 26.52 | 26.52 | 34,600 |
Feb 05, 2024 | 26.31 | 26.31 | 25.79 | 26.11 | 26.11 | 30,200 |
Feb 02, 2024 | 27.12 | 27.12 | 26.57 | 26.97 | 26.97 | 34,000 |
Feb 01, 2024 | 26.95 | 27.80 | 26.95 | 27.73 | 27.73 | 31,400 |
Jan 31, 2024 | 27.67 | 28.01 | 27.06 | 27.07 | 27.07 | 11,900 |
Jan 30, 2024 | 27.95 | 27.95 | 27.33 | 27.54 | 27.54 | 18,000 |
Jan 29, 2024 | 27.34 | 27.61 | 26.99 | 27.61 | 27.61 | 11,400 |
Jan 26, 2024 | 27.52 | 27.57 | 27.23 | 27.36 | 27.36 | 9,300 |
Jan 25, 2024 | 27.16 | 27.49 | 27.11 | 27.35 | 27.35 | 11,900 |
Jan 24, 2024 | 27.70 | 27.70 | 26.61 | 26.69 | 26.69 | 34,900 |
Jan 23, 2024 | 26.73 | 27.06 | 26.60 | 26.96 | 26.96 | 17,600 |
Jan 22, 2024 | 26.77 | 27.11 | 26.63 | 26.63 | 26.63 | 33,100 |
Jan 19, 2024 | 27.04 | 27.04 | 26.61 | 26.91 | 26.91 | 3,400 |
Jan 18, 2024 | 26.99 | 27.49 | 26.58 | 26.87 | 26.87 | 18,600 |
Jan 17, 2024 | 26.63 | 26.63 | 26.30 | 26.56 | 26.56 | 21,400 |
Jan 16, 2024 | 27.56 | 27.71 | 26.67 | 26.83 | 26.83 | 28,100 |
Jan 12, 2024 | 28.38 | 28.84 | 27.62 | 28.48 | 28.48 | 28,400 |
Jan 11, 2024 | 27.90 | 27.90 | 27.13 | 27.46 | 27.46 | 22,800 |
Jan 10, 2024 | 27.82 | 27.90 | 27.63 | 27.76 | 27.76 | 7,400 |
Jan 09, 2024 | 27.87 | 27.87 | 27.51 | 27.68 | 27.68 | 8,300 |
Jan 08, 2024 | 27.41 | 27.81 | 27.41 | 27.73 | 27.73 | 10,100 |
Jan 05, 2024 | 27.78 | 28.33 | 27.58 | 27.73 | 27.73 | 20,800 |
Jan 04, 2024 | 27.65 | 27.93 | 27.55 | 27.76 | 27.76 | 26,100 |
Jan 03, 2024 | 27.89 | 28.06 | 27.51 | 27.81 | 27.81 | 25,700 |
Jan 02, 2024 | 29.34 | 29.55 | 28.78 | 28.78 | 28.78 | 25,900 |
Dec 29, 2023 | 29.48 | 29.56 | 29.23 | 29.42 | 29.42 | 17,700 |
Dec 28, 2023 | 30.29 | 30.50 | 29.51 | 29.54 | 29.54 | 23,400 |
Dec 27, 2023 | 30.40 | 30.81 | 30.23 | 30.62 | 30.62 | 14,900 |
Dec 26, 2023 | 30.27 | 30.27 | 29.93 | 30.10 | 30.10 | 27,200 |
Dec 22, 2023 | 30.25 | 30.86 | 30.02 | 30.09 | 30.09 | 24,400 |
Dec 21, 2023 | 29.58 | 29.88 | 29.50 | 29.80 | 29.80 | 15,900 |
Dec 20, 2023 | 29.90 | 29.99 | 29.19 | 29.19 | 29.19 | 26,100 |
Dec 19, 2023 | 28.92 | 30.23 | 28.92 | 29.74 | 29.74 | 31,600 |
Dec 18, 2023 | 28.89 | 29.42 | 28.52 | 28.80 | 28.80 | 17,300 |
Dec 15, 2023 | 28.94 | 29.29 | 28.62 | 28.65 | 28.65 | 25,800 |
Dec 14, 2023 | 29.09 | 29.67 | 28.77 | 29.02 | 29.02 | 39,600 |
Dec 14, 2023 | 1.338 Dividend | |||||
Dec 13, 2023 | 27.76 | 29.73 | 27.69 | 29.73 | 28.39 | 26,600 |
Dec 12, 2023 | 28.38 | 28.38 | 27.54 | 27.84 | 26.59 | 17,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |