Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.82 | 29.25 | 28.82 | 29.07 | 29.07 | 1,100 |
Apr 29, 2024 | 30.19 | 30.19 | 28.86 | 28.86 | 28.86 | 900 |
Apr 26, 2024 | 30.34 | 30.39 | 28.78 | 28.78 | 28.78 | 1,100 |
Apr 25, 2024 | 29.18 | 29.28 | 28.97 | 28.97 | 28.97 | 5,900 |
Apr 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 600 |
Apr 23, 2024 | 29.31 | 30.54 | 29.19 | 29.19 | 29.19 | 1,400 |
Apr 22, 2024 | 28.84 | 30.26 | 28.84 | 30.26 | 30.26 | 2,100 |
Apr 19, 2024 | 28.23 | 29.11 | 28.00 | 28.00 | 28.00 | 1,300 |
Apr 18, 2024 | 28.25 | 29.44 | 28.25 | 29.44 | 29.44 | 5,700 |
Apr 17, 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 28.18 | 1,800 |
Apr 16, 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 28.01 | 2,000 |
Apr 15, 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 29.22 | 1,800 |
Apr 12, 2024 | 29.00 | 29.01 | 28.46 | 28.46 | 28.46 | 5,100 |
Apr 11, 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 28.77 | 1,600 |
Apr 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2,800 |
Apr 09, 2024 | 29.39 | 29.84 | 29.14 | 29.14 | 29.14 | 2,900 |
Apr 08, 2024 | 30.41 | 30.44 | 29.25 | 30.43 | 30.43 | 1,600 |
Apr 05, 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 28.92 | 2,800 |
Apr 04, 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 30.00 | 2,000 |
Apr 03, 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 29.96 | 1,400 |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 600 |
Apr 01, 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 30.20 | 3,600 |
Mar 28, 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 30.71 | 800 |
Mar 27, 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 29.87 | 1,600 |
Mar 26, 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 29.38 | 2,000 |
Mar 25, 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 30.35 | 2,900 |
Mar 22, 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 30.06 | 1,500 |
Mar 21, 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 29.66 | 4,600 |
Mar 21, 2024 | 0.753 Dividend | |||||
Mar 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 30.46 | 600 |
Mar 19, 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 30.39 | 900 |
Mar 18, 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 29.89 | 1,500 |
Mar 15, 2024 | 30.06 | 30.59 | 30.06 | 30.25 | 29.52 | 1,400 |
Mar 14, 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 29.91 | 700 |
Mar 13, 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 30.34 | 2,500 |
Mar 12, 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 29.59 | 1,700 |
Mar 11, 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 28.71 | 2,500 |
Mar 08, 2024 | 29.81 | 29.85 | 29.16 | 29.53 | 28.82 | 2,800 |
Mar 07, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.94 | 2,100 |
Mar 06, 2024 | 29.59 | 29.66 | 29.06 | 29.66 | 28.94 | 1,600 |
Mar 05, 2024 | 28.81 | 29.24 | 28.81 | 29.24 | 28.53 | 1,600 |
Mar 04, 2024 | 29.66 | 29.66 | 28.93 | 29.37 | 28.66 | 4,300 |
Mar 01, 2024 | 29.31 | 29.74 | 29.31 | 29.70 | 28.98 | 2,500 |
Feb 29, 2024 | 30.33 | 30.33 | 29.59 | 29.62 | 28.91 | 1,600 |
Feb 28, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.09 | 900 |
Feb 27, 2024 | 29.65 | 30.01 | 29.57 | 29.57 | 28.86 | 1,900 |
Feb 26, 2024 | 30.68 | 30.68 | 29.94 | 30.54 | 29.80 | 3,500 |
Feb 23, 2024 | 30.48 | 30.48 | 29.97 | 29.97 | 29.25 | 1,600 |
Feb 22, 2024 | 29.69 | 30.33 | 29.69 | 29.69 | 28.97 | 2,300 |
Feb 21, 2024 | 30.15 | 30.23 | 29.82 | 29.82 | 29.10 | 4,100 |
Feb 20, 2024 | 30.49 | 30.63 | 29.64 | 30.15 | 29.42 | 6,700 |
Feb 16, 2024 | 29.97 | 30.70 | 29.74 | 29.96 | 29.24 | 7,900 |
Feb 15, 2024 | 29.79 | 31.00 | 29.79 | 30.25 | 29.52 | 1,100 |
Feb 14, 2024 | 30.58 | 30.58 | 29.79 | 30.19 | 29.46 | 10,100 |
Feb 13, 2024 | 30.50 | 30.82 | 30.11 | 30.78 | 30.04 | 1,700 |
Feb 12, 2024 | 31.09 | 31.12 | 30.50 | 30.61 | 29.87 | 3,600 |
Feb 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 30.25 | 3,500 |
Feb 08, 2024 | 31.76 | 31.76 | 30.73 | 31.22 | 30.47 | 5,800 |
Feb 07, 2024 | 29.28 | 29.61 | 29.18 | 29.38 | 28.67 | 489,100 |
Feb 06, 2024 | 29.38 | 30.49 | 29.34 | 29.34 | 28.63 | 6,800 |
Feb 05, 2024 | 29.54 | 30.15 | 29.47 | 29.92 | 29.20 | 11,400 |
Feb 02, 2024 | 30.51 | 30.51 | 29.76 | 30.32 | 29.59 | 4,000 |
Feb 01, 2024 | 29.22 | 30.10 | 29.14 | 29.54 | 28.83 | 3,700 |
Jan 31, 2024 | 29.69 | 30.24 | 29.45 | 29.45 | 28.74 | 3,700 |
Jan 30, 2024 | 29.55 | 30.21 | 29.54 | 29.77 | 29.05 | 4,200 |
Jan 29, 2024 | 29.71 | 30.32 | 29.39 | 29.44 | 28.73 | 15,200 |
Jan 26, 2024 | 29.42 | 30.09 | 29.26 | 29.26 | 28.55 | 15,500 |
Jan 25, 2024 | 29.25 | 29.46 | 28.60 | 29.00 | 28.30 | 20,300 |
Jan 24, 2024 | 29.59 | 30.03 | 29.25 | 30.03 | 29.31 | 6,100 |
Jan 23, 2024 | 29.49 | 29.63 | 28.71 | 29.63 | 28.92 | 312,600 |
Jan 22, 2024 | 30.11 | 30.18 | 29.15 | 30.18 | 29.45 | 43,000 |
Jan 19, 2024 | 29.24 | 29.67 | 28.78 | 29.44 | 28.73 | 26,300 |
Jan 18, 2024 | 29.09 | 30.22 | 28.92 | 29.45 | 28.74 | 22,000 |
Jan 17, 2024 | 29.09 | 29.87 | 28.73 | 29.43 | 28.72 | 5,600 |
Jan 16, 2024 | 29.33 | 30.23 | 29.33 | 29.75 | 29.03 | 72,000 |
Jan 12, 2024 | 29.85 | 30.50 | 29.84 | 30.45 | 29.72 | 22,100 |
Jan 11, 2024 | 29.74 | 30.42 | 29.56 | 29.56 | 28.85 | 18,600 |
Jan 10, 2024 | 29.77 | 30.46 | 29.60 | 29.60 | 28.89 | 3,200 |
Jan 09, 2024 | 29.99 | 30.61 | 29.96 | 30.61 | 29.87 | 1,900 |
Jan 08, 2024 | 30.39 | 30.77 | 29.90 | 30.31 | 29.58 | 55,900 |
Jan 05, 2024 | 30.36 | 30.51 | 29.64 | 29.66 | 28.94 | 31,000 |
Jan 04, 2024 | 29.52 | 30.45 | 29.31 | 29.98 | 29.26 | 12,600 |
Jan 03, 2024 | 29.20 | 30.01 | 29.20 | 29.99 | 29.27 | 8,900 |
Jan 02, 2024 | 29.23 | 30.15 | 29.22 | 29.55 | 28.84 | 33,500 |
Dec 29, 2023 | 28.56 | 29.65 | 28.56 | 29.28 | 28.57 | 12,400 |
Dec 28, 2023 | 29.33 | 29.40 | 28.81 | 29.30 | 28.59 | 53,500 |
Dec 27, 2023 | 28.79 | 29.73 | 28.64 | 28.90 | 28.20 | 15,600 |
Dec 26, 2023 | 29.46 | 30.40 | 28.98 | 30.12 | 29.39 | 39,500 |
Dec 22, 2023 | 28.22 | 29.93 | 28.22 | 29.30 | 28.59 | 26,500 |
Dec 21, 2023 | 28.70 | 29.88 | 28.42 | 28.42 | 27.73 | 23,400 |
Dec 21, 2023 | 0.73 Dividend | |||||
Dec 20, 2023 | 29.48 | 29.83 | 29.15 | 29.74 | 28.31 | 31,600 |
Dec 19, 2023 | 29.35 | 30.05 | 29.14 | 29.86 | 28.42 | 31,600 |
Dec 18, 2023 | 29.85 | 29.91 | 29.17 | 29.39 | 27.98 | 35,500 |
Dec 15, 2023 | 29.78 | 29.78 | 28.90 | 29.39 | 27.98 | 41,100 |
Dec 14, 2023 | 29.50 | 30.26 | 29.50 | 29.91 | 28.47 | 67,200 |
Dec 13, 2023 | 28.35 | 29.14 | 28.35 | 28.75 | 27.37 | 27,600 |
Dec 12, 2023 | 29.23 | 29.25 | 28.28 | 29.20 | 27.80 | 49,700 |
Dec 11, 2023 | 29.34 | 29.34 | 28.33 | 28.53 | 27.16 | 32,000 |
Dec 08, 2023 | 28.76 | 29.32 | 28.68 | 28.68 | 27.30 | 29,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |