Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 30.99 | 31.08 | 30.85 | 30.94 | 30.94 | 26,528 |
May 16, 2024 | 31.07 | 31.07 | 30.93 | 31.00 | 31.00 | 30,100 |
May 15, 2024 | 30.98 | 31.03 | 30.69 | 31.00 | 31.00 | 43,200 |
May 14, 2024 | 30.69 | 30.74 | 30.57 | 30.69 | 30.69 | 19,300 |
May 13, 2024 | 30.56 | 30.72 | 30.46 | 30.47 | 30.47 | 29,800 |
May 10, 2024 | 30.60 | 30.60 | 30.44 | 30.47 | 30.47 | 38,700 |
May 09, 2024 | 30.20 | 30.52 | 30.20 | 30.44 | 30.44 | 29,200 |
May 08, 2024 | 30.29 | 30.29 | 30.12 | 30.17 | 30.17 | 63,900 |
May 07, 2024 | 30.27 | 30.32 | 30.06 | 30.18 | 30.18 | 50,300 |
May 06, 2024 | 30.09 | 30.14 | 29.87 | 30.14 | 30.14 | 85,300 |
May 03, 2024 | 30.02 | 30.02 | 29.67 | 29.87 | 29.87 | 48,200 |
May 02, 2024 | 29.57 | 29.58 | 29.32 | 29.48 | 29.48 | 39,500 |
May 01, 2024 | 29.42 | 29.64 | 29.14 | 29.29 | 29.29 | 85,100 |
Apr 30, 2024 | 29.67 | 29.75 | 29.25 | 29.31 | 29.31 | 56,500 |
Apr 29, 2024 | 29.68 | 29.83 | 29.60 | 29.74 | 29.74 | 39,800 |
Apr 26, 2024 | 29.65 | 29.82 | 29.56 | 29.73 | 29.73 | 19,400 |
Apr 25, 2024 | 29.24 | 29.60 | 29.10 | 29.55 | 29.55 | 93,500 |
Apr 24, 2024 | 29.74 | 29.83 | 29.47 | 29.71 | 29.71 | 41,500 |
Apr 23, 2024 | 29.61 | 29.88 | 29.43 | 29.83 | 29.83 | 72,100 |
Apr 22, 2024 | 29.29 | 29.54 | 29.07 | 29.43 | 29.43 | 26,400 |
Apr 19, 2024 | 29.21 | 29.22 | 29.00 | 29.02 | 29.02 | 64,800 |
Apr 18, 2024 | 29.33 | 29.34 | 29.03 | 29.18 | 29.18 | 32,000 |
Apr 17, 2024 | 29.57 | 29.59 | 29.12 | 29.33 | 29.33 | 31,500 |
Apr 16, 2024 | 29.39 | 29.48 | 29.18 | 29.40 | 29.40 | 46,500 |
Apr 15, 2024 | 30.07 | 30.07 | 29.42 | 29.42 | 29.42 | 29,100 |
Apr 12, 2024 | 29.90 | 29.90 | 29.51 | 29.81 | 29.81 | 48,000 |
Apr 11, 2024 | 30.27 | 30.27 | 29.79 | 29.99 | 29.99 | 33,700 |
Apr 10, 2024 | 29.96 | 30.06 | 29.85 | 29.88 | 29.88 | 29,900 |
Apr 09, 2024 | 30.48 | 30.48 | 30.03 | 30.23 | 30.23 | 37,500 |
Apr 08, 2024 | 30.29 | 30.39 | 30.21 | 30.24 | 30.24 | 29,800 |
Apr 05, 2024 | 30.14 | 30.29 | 30.02 | 30.12 | 30.12 | 40,000 |
Apr 04, 2024 | 30.61 | 30.61 | 30.03 | 30.20 | 30.20 | 33,500 |
Apr 03, 2024 | 30.29 | 30.54 | 30.19 | 30.47 | 30.47 | 36,900 |
Apr 02, 2024 | 30.36 | 30.36 | 30.18 | 30.26 | 30.26 | 22,500 |
Apr 01, 2024 | 30.56 | 30.78 | 30.49 | 30.56 | 30.56 | 55,100 |
Mar 28, 2024 | 30.59 | 30.71 | 30.56 | 30.67 | 30.67 | 37,800 |
Mar 27, 2024 | 30.58 | 30.63 | 30.44 | 30.63 | 30.63 | 35,700 |
Mar 26, 2024 | 30.59 | 30.62 | 30.38 | 30.45 | 30.45 | 41,100 |
Mar 25, 2024 | 30.51 | 30.53 | 30.42 | 30.43 | 30.43 | 51,700 |
Mar 22, 2024 | 30.55 | 30.57 | 30.35 | 30.45 | 30.45 | 40,100 |
Mar 21, 2024 | 30.67 | 30.75 | 30.53 | 30.65 | 30.65 | 28,800 |
Mar 20, 2024 | 30.34 | 30.65 | 30.27 | 30.64 | 30.64 | 24,400 |
Mar 19, 2024 | 30.31 | 30.48 | 30.21 | 30.24 | 30.24 | 26,800 |
Mar 18, 2024 | 30.38 | 30.38 | 30.25 | 30.25 | 30.25 | 12,100 |
Mar 18, 2024 | 0.219 Dividend | |||||
Mar 15, 2024 | 30.67 | 30.76 | 30.41 | 30.45 | 30.23 | 61,800 |
Mar 14, 2024 | 30.98 | 30.98 | 30.58 | 30.66 | 30.44 | 39,900 |
Mar 13, 2024 | 30.92 | 31.02 | 30.78 | 30.78 | 30.56 | 32,100 |
Mar 12, 2024 | 30.64 | 30.87 | 30.59 | 30.84 | 30.62 | 23,400 |
Mar 11, 2024 | 30.61 | 30.66 | 30.42 | 30.55 | 30.33 | 29,400 |
Mar 08, 2024 | 30.93 | 30.97 | 30.55 | 30.60 | 30.38 | 33,400 |
Mar 07, 2024 | 30.73 | 30.95 | 30.64 | 30.90 | 30.68 | 28,300 |
Mar 06, 2024 | 30.39 | 30.54 | 30.29 | 30.36 | 30.14 | 24,000 |
Mar 05, 2024 | 30.23 | 30.25 | 29.96 | 29.99 | 29.77 | 35,300 |
Mar 04, 2024 | 30.34 | 30.36 | 30.19 | 30.28 | 30.06 | 30,500 |
Mar 01, 2024 | 30.04 | 30.37 | 30.04 | 30.34 | 30.12 | 23,700 |
Feb 29, 2024 | 30.10 | 30.10 | 29.80 | 29.91 | 29.69 | 27,200 |
Feb 28, 2024 | 29.93 | 30.01 | 29.78 | 29.95 | 29.73 | 42,700 |
Feb 27, 2024 | 29.90 | 30.15 | 29.90 | 30.02 | 29.80 | 23,100 |
Feb 26, 2024 | 30.09 | 30.18 | 29.97 | 30.01 | 29.79 | 135,400 |
Feb 23, 2024 | 30.16 | 30.24 | 29.99 | 30.08 | 29.86 | 45,400 |
Feb 22, 2024 | 29.98 | 30.14 | 29.85 | 30.07 | 29.85 | 105,600 |
Feb 21, 2024 | 29.69 | 29.69 | 29.47 | 29.61 | 29.40 | 118,900 |
Feb 20, 2024 | 29.84 | 29.84 | 29.50 | 29.71 | 29.50 | 58,300 |
Feb 16, 2024 | 29.64 | 29.78 | 29.59 | 29.67 | 29.46 | 24,100 |
Feb 15, 2024 | 29.44 | 29.70 | 29.43 | 29.57 | 29.36 | 47,100 |
Feb 14, 2024 | 29.14 | 29.31 | 29.05 | 29.31 | 29.10 | 38,800 |
Feb 13, 2024 | 29.01 | 29.09 | 28.76 | 28.85 | 28.64 | 39,100 |
Feb 12, 2024 | 29.36 | 29.54 | 29.29 | 29.47 | 29.26 | 64,400 |
Feb 09, 2024 | 29.27 | 29.49 | 29.23 | 29.47 | 29.26 | 64,400 |
Feb 08, 2024 | 29.17 | 29.28 | 29.12 | 29.15 | 28.94 | 463,200 |
Feb 07, 2024 | 29.20 | 29.28 | 29.10 | 29.13 | 28.92 | 140,000 |
Feb 06, 2024 | 29.06 | 29.25 | 28.95 | 29.25 | 29.04 | 66,300 |
Feb 05, 2024 | 29.18 | 29.18 | 28.75 | 29.03 | 28.82 | 120,900 |
Feb 02, 2024 | 29.31 | 29.31 | 28.91 | 29.18 | 28.97 | 445,700 |
Feb 01, 2024 | 29.14 | 29.39 | 28.96 | 29.39 | 29.18 | 11,800 |
Jan 31, 2024 | 29.27 | 29.28 | 28.80 | 29.02 | 28.81 | 16,700 |
Jan 30, 2024 | 29.10 | 29.13 | 28.96 | 29.13 | 28.92 | 27,700 |
Jan 29, 2024 | 28.99 | 29.14 | 28.81 | 29.14 | 28.93 | 22,100 |
Jan 26, 2024 | 28.93 | 28.95 | 28.83 | 28.92 | 28.71 | 35,800 |
Jan 25, 2024 | 28.61 | 28.65 | 28.45 | 28.65 | 28.44 | 35,800 |
Jan 24, 2024 | 28.58 | 28.65 | 28.42 | 28.46 | 28.26 | 39,800 |
Jan 23, 2024 | 28.04 | 28.13 | 27.97 | 28.08 | 27.88 | 63,400 |
Jan 22, 2024 | 28.16 | 28.21 | 28.11 | 28.15 | 27.95 | 20,900 |
Jan 19, 2024 | 28.04 | 28.22 | 27.92 | 28.12 | 27.92 | 39,300 |
Jan 18, 2024 | 27.92 | 28.05 | 27.84 | 28.05 | 27.85 | 31,300 |
Jan 17, 2024 | 27.79 | 27.84 | 27.63 | 27.84 | 27.64 | 43,900 |
Jan 16, 2024 | 28.17 | 28.20 | 27.97 | 28.03 | 27.83 | 50,400 |
Jan 12, 2024 | 28.61 | 28.64 | 28.46 | 28.52 | 28.31 | 33,700 |
Jan 11, 2024 | 28.49 | 28.49 | 28.14 | 28.41 | 28.21 | 34,200 |
Jan 10, 2024 | 28.36 | 28.45 | 28.31 | 28.43 | 28.23 | 51,800 |
Jan 09, 2024 | 28.29 | 28.34 | 28.18 | 28.24 | 28.04 | 29,000 |
Jan 08, 2024 | 28.26 | 28.45 | 28.19 | 28.40 | 28.20 | 32,200 |
Jan 05, 2024 | 28.20 | 28.37 | 28.11 | 28.13 | 27.93 | 17,500 |
Jan 04, 2024 | 28.25 | 28.34 | 28.17 | 28.23 | 28.03 | 22,700 |
Jan 03, 2024 | 28.06 | 28.26 | 28.01 | 28.19 | 27.99 | 59,900 |
Jan 02, 2024 | 28.22 | 28.40 | 28.16 | 28.25 | 28.05 | 52,900 |
Dec 29, 2023 | 28.62 | 28.67 | 28.55 | 28.59 | 28.38 | 13,200 |
Dec 28, 2023 | 28.68 | 28.83 | 28.55 | 28.72 | 28.51 | 53,600 |
Dec 27, 2023 | 28.59 | 28.72 | 28.55 | 28.64 | 28.43 | 165,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |