Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 30.65 | 30.87 | 30.60 | 30.69 | 30.69 | 263,000 |
Apr 25, 2024 | 30.23 | 30.70 | 30.11 | 30.64 | 30.64 | 1,019,000 |
Apr 24, 2024 | 30.20 | 30.53 | 30.20 | 30.44 | 30.44 | 307,400 |
Apr 23, 2024 | 30.16 | 30.51 | 30.08 | 30.30 | 30.30 | 478,400 |
Apr 22, 2024 | 30.17 | 30.29 | 30.01 | 30.18 | 30.18 | 725,300 |
Apr 19, 2024 | 29.76 | 30.25 | 29.75 | 30.20 | 30.20 | 244,800 |
Apr 18, 2024 | 29.63 | 29.91 | 29.55 | 29.82 | 29.82 | 560,400 |
Apr 17, 2024 | 29.65 | 29.87 | 29.37 | 29.55 | 29.55 | 441,500 |
Apr 16, 2024 | 30.08 | 30.08 | 29.61 | 29.62 | 29.62 | 282,500 |
Apr 15, 2024 | 30.20 | 30.33 | 29.82 | 30.11 | 30.11 | 686,000 |
Apr 12, 2024 | 30.71 | 31.11 | 30.14 | 30.17 | 30.17 | 343,000 |
Apr 11, 2024 | 30.54 | 30.88 | 30.31 | 30.70 | 30.70 | 999,300 |
Apr 10, 2024 | 30.65 | 30.78 | 30.31 | 30.45 | 30.45 | 727,300 |
Apr 09, 2024 | 30.50 | 31.11 | 30.39 | 30.86 | 30.86 | 400,200 |
Apr 08, 2024 | 30.13 | 30.65 | 30.08 | 30.47 | 30.47 | 750,800 |
Apr 05, 2024 | 30.01 | 30.20 | 29.88 | 30.13 | 30.13 | 576,800 |
Apr 04, 2024 | 30.28 | 30.40 | 30.04 | 30.16 | 30.16 | 404,200 |
Apr 03, 2024 | 30.14 | 30.29 | 29.98 | 30.09 | 30.09 | 313,100 |
Apr 02, 2024 | 30.25 | 30.49 | 30.14 | 30.15 | 30.15 | 201,700 |
Apr 01, 2024 | 30.82 | 30.83 | 30.29 | 30.37 | 30.37 | 297,700 |
Mar 28, 2024 | 30.68 | 30.88 | 30.56 | 30.85 | 30.85 | 292,700 |
Mar 27, 2024 | 30.80 | 30.95 | 30.58 | 30.69 | 30.69 | 217,800 |
Mar 26, 2024 | 30.89 | 30.96 | 30.72 | 30.74 | 30.74 | 232,500 |
Mar 25, 2024 | 30.71 | 30.98 | 30.58 | 30.87 | 30.87 | 381,100 |
Mar 22, 2024 | 30.88 | 30.97 | 30.76 | 30.77 | 30.77 | 283,800 |
Mar 21, 2024 | 30.85 | 30.93 | 30.75 | 30.76 | 30.76 | 311,700 |
Mar 20, 2024 | 30.52 | 30.84 | 30.52 | 30.79 | 30.79 | 294,900 |
Mar 19, 2024 | 30.90 | 31.14 | 30.61 | 30.61 | 30.61 | 344,100 |
Mar 18, 2024 | 30.67 | 31.00 | 30.48 | 30.85 | 30.85 | 432,300 |
Mar 15, 2024 | 30.38 | 30.74 | 30.31 | 30.70 | 30.70 | 1,654,800 |
Mar 14, 2024 | 30.75 | 30.75 | 30.18 | 30.37 | 30.37 | 473,000 |
Mar 13, 2024 | 30.80 | 30.85 | 30.57 | 30.65 | 30.65 | 510,500 |
Mar 12, 2024 | 31.04 | 31.04 | 30.64 | 30.83 | 30.83 | 321,200 |
Mar 11, 2024 | 30.98 | 31.14 | 30.84 | 30.93 | 30.93 | 362,500 |
Mar 08, 2024 | 31.19 | 31.24 | 30.96 | 31.09 | 31.09 | 240,600 |
Mar 07, 2024 | 31.13 | 31.17 | 30.90 | 31.12 | 31.12 | 442,100 |
Mar 06, 2024 | 31.05 | 31.24 | 30.73 | 31.00 | 31.00 | 482,700 |
Mar 05, 2024 | 30.77 | 30.97 | 30.70 | 30.89 | 30.89 | 332,000 |
Mar 04, 2024 | 31.06 | 31.14 | 30.56 | 30.79 | 30.79 | 338,900 |
Mar 01, 2024 | 30.63 | 31.03 | 30.51 | 30.99 | 30.99 | 595,100 |
Feb 29, 2024 | 30.86 | 31.33 | 30.44 | 30.56 | 30.56 | 1,144,700 |
Feb 28, 2024 | 30.55 | 30.69 | 30.35 | 30.57 | 30.57 | 280,900 |
Feb 27, 2024 | 30.44 | 30.72 | 30.38 | 30.59 | 30.59 | 501,000 |
Feb 26, 2024 | 30.66 | 30.71 | 30.32 | 30.47 | 30.47 | 735,300 |
Feb 23, 2024 | 30.78 | 30.94 | 30.73 | 30.78 | 30.78 | 372,500 |
Feb 22, 2024 | 30.72 | 30.80 | 30.40 | 30.74 | 30.74 | 615,900 |
Feb 21, 2024 | 30.53 | 30.92 | 30.53 | 30.72 | 30.72 | 421,300 |
Feb 20, 2024 | 30.10 | 30.63 | 30.10 | 30.53 | 30.53 | 824,800 |
Feb 16, 2024 | 30.22 | 30.34 | 30.11 | 30.18 | 30.18 | 442,800 |
Feb 15, 2024 | 29.88 | 30.35 | 29.88 | 30.31 | 30.31 | 545,300 |
Feb 14, 2024 | 29.66 | 29.96 | 29.65 | 29.89 | 29.89 | 293,900 |
Feb 13, 2024 | 29.95 | 30.03 | 29.46 | 29.57 | 29.57 | 640,100 |
Feb 12, 2024 | 29.82 | 30.31 | 29.81 | 30.17 | 30.17 | 442,900 |
Feb 09, 2024 | 29.60 | 29.98 | 29.54 | 29.91 | 29.91 | 540,200 |
Feb 08, 2024 | 30.00 | 30.01 | 29.53 | 29.61 | 29.61 | 579,300 |
Feb 07, 2024 | 30.71 | 30.78 | 30.00 | 30.03 | 30.03 | 652,900 |
Feb 06, 2024 | 30.27 | 30.68 | 30.13 | 30.65 | 30.65 | 426,400 |
Feb 05, 2024 | 30.77 | 30.96 | 30.21 | 30.24 | 30.24 | 567,300 |
Feb 02, 2024 | 30.86 | 31.01 | 30.52 | 30.94 | 30.94 | 426,800 |
Feb 01, 2024 | 30.62 | 31.07 | 30.58 | 31.00 | 31.00 | 285,200 |
Jan 31, 2024 | 31.26 | 31.34 | 30.37 | 30.64 | 30.64 | 679,600 |
Jan 31, 2024 | 0.453 Dividend | |||||
Jan 30, 2024 | 31.67 | 31.69 | 31.19 | 31.50 | 31.05 | 479,100 |
Jan 29, 2024 | 31.45 | 31.91 | 31.40 | 31.67 | 31.21 | 555,100 |
Jan 26, 2024 | 31.09 | 31.43 | 30.98 | 31.42 | 30.97 | 270,900 |
Jan 25, 2024 | 31.07 | 31.30 | 30.96 | 31.07 | 30.62 | 413,200 |
Jan 24, 2024 | 31.52 | 31.52 | 30.88 | 31.00 | 30.55 | 466,000 |
Jan 23, 2024 | 31.28 | 31.47 | 31.14 | 31.30 | 30.85 | 749,100 |
Jan 22, 2024 | 31.78 | 31.83 | 31.29 | 31.31 | 30.86 | 957,400 |
Jan 19, 2024 | 31.40 | 31.74 | 31.22 | 31.67 | 31.21 | 608,200 |
Jan 18, 2024 | 31.77 | 31.78 | 31.28 | 31.37 | 30.92 | 822,600 |
Jan 17, 2024 | 31.76 | 31.83 | 31.58 | 31.75 | 31.29 | 594,100 |
Jan 16, 2024 | 31.85 | 32.02 | 31.60 | 31.99 | 31.53 | 678,900 |
Jan 15, 2024 | 31.75 | 32.00 | 31.75 | 31.95 | 31.49 | 413,000 |
Jan 12, 2024 | 31.96 | 32.17 | 31.73 | 31.82 | 31.36 | 350,300 |
Jan 11, 2024 | 32.19 | 32.19 | 31.72 | 32.00 | 31.54 | 413,200 |
Jan 10, 2024 | 32.17 | 32.47 | 32.12 | 32.22 | 31.76 | 666,900 |
Jan 09, 2024 | 32.56 | 32.56 | 32.27 | 32.31 | 31.85 | 503,500 |
Jan 08, 2024 | 32.35 | 32.70 | 32.35 | 32.58 | 32.11 | 364,900 |
Jan 05, 2024 | 32.29 | 32.57 | 32.18 | 32.32 | 31.86 | 952,100 |
Jan 04, 2024 | 32.32 | 32.53 | 32.09 | 32.33 | 31.87 | 400,500 |
Jan 03, 2024 | 32.04 | 32.39 | 31.85 | 32.21 | 31.75 | 325,100 |
Jan 02, 2024 | 31.77 | 32.32 | 31.77 | 32.07 | 31.61 | 381,200 |
Dec 29, 2023 | 31.74 | 31.90 | 31.58 | 31.89 | 31.43 | 236,000 |
Dec 28, 2023 | 31.56 | 31.75 | 31.55 | 31.70 | 31.24 | 181,700 |
Dec 27, 2023 | 31.12 | 31.77 | 31.12 | 31.58 | 31.13 | 261,100 |
Dec 22, 2023 | 31.20 | 31.55 | 31.20 | 31.48 | 31.03 | 200,700 |
Dec 21, 2023 | 31.01 | 31.46 | 31.01 | 31.20 | 30.75 | 200,600 |
Dec 20, 2023 | 31.52 | 31.63 | 31.11 | 31.13 | 30.68 | 336,300 |
Dec 19, 2023 | 31.49 | 31.67 | 31.38 | 31.57 | 31.12 | 181,600 |
Dec 18, 2023 | 31.76 | 31.88 | 31.41 | 31.49 | 31.04 | 255,800 |
Dec 15, 2023 | 32.09 | 32.09 | 31.62 | 31.70 | 31.24 | 721,200 |
Dec 14, 2023 | 32.11 | 32.37 | 31.93 | 32.10 | 31.64 | 426,100 |
Dec 13, 2023 | 31.08 | 32.15 | 30.88 | 32.15 | 31.69 | 472,500 |
Dec 12, 2023 | 31.28 | 31.35 | 30.90 | 31.10 | 30.65 | 421,200 |
Dec 11, 2023 | 31.44 | 31.53 | 31.10 | 31.37 | 30.92 | 351,600 |
Dec 08, 2023 | 31.52 | 31.62 | 31.41 | 31.58 | 31.13 | 369,600 |
Dec 07, 2023 | 31.20 | 31.70 | 31.14 | 31.61 | 31.16 | 515,800 |
Dec 06, 2023 | 30.65 | 31.29 | 30.63 | 31.20 | 30.75 | 596,800 |
Dec 05, 2023 | 30.82 | 30.96 | 30.30 | 30.42 | 29.98 | 951,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |