Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 31.30 | 31.27 | 31.09 | 31.24 | 31.24 | 9,294 |
May 02, 2024 | 30.86 | 30.91 | 30.83 | 30.91 | 30.91 | 3,300 |
May 01, 2024 | 30.79 | 31.10 | 30.74 | 30.77 | 30.77 | 6,100 |
Apr 30, 2024 | 31.29 | 31.30 | 30.95 | 30.95 | 30.95 | 9,300 |
Apr 29, 2024 | 31.27 | 31.33 | 31.24 | 31.33 | 31.33 | 7,500 |
Apr 26, 2024 | 31.16 | 31.24 | 31.16 | 31.16 | 31.16 | 4,000 |
Apr 25, 2024 | 30.88 | 31.08 | 30.88 | 31.08 | 31.08 | 11,700 |
Apr 24, 2024 | 31.02 | 31.09 | 30.93 | 31.09 | 31.09 | 6,000 |
Apr 23, 2024 | 30.96 | 31.03 | 30.96 | 30.98 | 30.98 | 7,200 |
Apr 22, 2024 | 30.55 | 30.75 | 30.55 | 30.66 | 30.66 | 1,800 |
Apr 19, 2024 | 30.45 | 30.50 | 30.42 | 30.42 | 30.42 | 1,600 |
Apr 18, 2024 | 30.49 | 30.49 | 30.29 | 30.30 | 30.30 | 2,800 |
Apr 17, 2024 | 30.56 | 30.60 | 30.31 | 30.31 | 30.31 | 3,200 |
Apr 16, 2024 | 30.42 | 30.47 | 30.36 | 30.43 | 30.43 | 5,300 |
Apr 15, 2024 | 30.96 | 30.96 | 30.43 | 30.43 | 30.43 | 1,000 |
Apr 12, 2024 | 30.75 | 30.76 | 30.65 | 30.68 | 30.68 | 1,900 |
Apr 11, 2024 | 31.22 | 31.23 | 31.06 | 31.19 | 31.19 | 3,000 |
Apr 10, 2024 | 31.36 | 31.36 | 31.13 | 31.24 | 31.24 | 1,900 |
Apr 09, 2024 | 31.88 | 31.88 | 31.45 | 31.68 | 31.68 | 6,100 |
Apr 08, 2024 | 31.74 | 31.76 | 31.66 | 31.71 | 31.71 | 4,200 |
Apr 05, 2024 | 31.63 | 31.77 | 31.63 | 31.73 | 31.73 | 3,600 |
Apr 04, 2024 | 32.00 | 32.00 | 31.51 | 31.51 | 31.51 | 3,900 |
Apr 03, 2024 | 31.79 | 31.86 | 31.74 | 31.79 | 31.79 | 2,900 |
Apr 02, 2024 | 31.68 | 31.75 | 31.57 | 31.75 | 31.75 | 6,400 |
Apr 01, 2024 | 32.16 | 32.16 | 31.95 | 32.01 | 32.01 | 26,200 |
Mar 28, 2024 | 32.05 | 32.12 | 32.01 | 32.12 | 32.12 | 7,200 |
Mar 27, 2024 | 31.76 | 31.95 | 31.76 | 31.95 | 31.95 | 3,000 |
Mar 26, 2024 | 31.77 | 31.77 | 31.62 | 31.62 | 31.62 | 7,300 |
Mar 26, 2024 | 0.103 Dividend | |||||
Mar 25, 2024 | 31.96 | 31.96 | 31.79 | 31.79 | 31.69 | 2,700 |
Mar 22, 2024 | 31.95 | 31.95 | 31.80 | 31.81 | 31.70 | 2,000 |
Mar 21, 2024 | 31.92 | 32.12 | 31.92 | 32.08 | 31.97 | 2,400 |
Mar 20, 2024 | 31.41 | 31.70 | 31.41 | 31.70 | 31.60 | 1,600 |
Mar 19, 2024 | 31.29 | 31.43 | 31.28 | 31.43 | 31.33 | 3,400 |
Mar 18, 2024 | 31.28 | 31.30 | 31.17 | 31.25 | 31.15 | 8,700 |
Mar 15, 2024 | 31.25 | 31.25 | 31.17 | 31.19 | 31.09 | 3,900 |
Mar 14, 2024 | 31.17 | 31.18 | 31.14 | 31.18 | 31.08 | 5,900 |
Mar 13, 2024 | 31.36 | 31.36 | 31.25 | 31.25 | 31.15 | 4,100 |
Mar 12, 2024 | 31.03 | 31.06 | 31.00 | 31.04 | 30.94 | 7,300 |
Mar 11, 2024 | 30.69 | 30.81 | 30.69 | 30.81 | 30.71 | 300 |
Mar 08, 2024 | 30.99 | 30.99 | 30.78 | 30.80 | 30.70 | 3,600 |
Mar 07, 2024 | 30.98 | 31.09 | 30.96 | 31.03 | 30.93 | 9,800 |
Mar 06, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.59 | 100 |
Mar 05, 2024 | 30.68 | 30.68 | 30.42 | 30.49 | 30.39 | 7,700 |
Mar 04, 2024 | 30.68 | 30.69 | 30.58 | 30.58 | 30.48 | 3,300 |
Mar 01, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.43 | 100 |
Feb 29, 2024 | 30.13 | 30.22 | 30.13 | 30.22 | 30.12 | 9,900 |
Feb 28, 2024 | 30.14 | 30.14 | 29.95 | 29.98 | 29.88 | 10,200 |
Feb 27, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.05 | 200 |
Feb 26, 2024 | 30.11 | 30.13 | 30.10 | 30.11 | 30.01 | 3,200 |
Feb 23, 2024 | 30.20 | 30.25 | 30.19 | 30.23 | 30.13 | 14,700 |
Feb 22, 2024 | 29.99 | 30.13 | 29.98 | 30.12 | 30.02 | 3,600 |
Feb 21, 2024 | 29.71 | 29.81 | 29.71 | 29.81 | 29.71 | 1,600 |
Feb 20, 2024 | 29.79 | 29.79 | 29.66 | 29.66 | 29.56 | 5,600 |
Feb 16, 2024 | 29.99 | 29.99 | 29.87 | 29.87 | 29.77 | 500 |
Feb 15, 2024 | 29.86 | 29.96 | 29.83 | 29.96 | 29.86 | 4,700 |
Feb 14, 2024 | 29.54 | 29.57 | 29.54 | 29.57 | 29.48 | 2,000 |
Feb 13, 2024 | 29.42 | 29.44 | 29.24 | 29.31 | 29.22 | 6,900 |
Feb 12, 2024 | 29.87 | 29.88 | 29.82 | 29.83 | 29.73 | 7,500 |
Feb 09, 2024 | 29.58 | 29.68 | 29.58 | 29.65 | 29.55 | 600 |
Feb 08, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.45 | 100 |
Feb 07, 2024 | 29.26 | 29.39 | 29.26 | 29.35 | 29.25 | 1,700 |
Feb 06, 2024 | 29.40 | 29.40 | 29.25 | 29.28 | 29.18 | 1,000 |
Feb 05, 2024 | 29.25 | 29.31 | 29.12 | 29.31 | 29.21 | 4,500 |
Feb 02, 2024 | 29.37 | 29.41 | 29.37 | 29.41 | 29.31 | 1,000 |
Feb 01, 2024 | 29.18 | 29.31 | 29.18 | 29.31 | 29.22 | 100 |
Jan 31, 2024 | 29.31 | 29.31 | 29.01 | 29.03 | 28.93 | 1,600 |
Jan 30, 2024 | 29.44 | 29.45 | 29.44 | 29.45 | 29.36 | 800 |
Jan 29, 2024 | 29.17 | 29.30 | 29.17 | 29.30 | 29.20 | 500 |
Jan 26, 2024 | 29.23 | 29.25 | 29.17 | 29.23 | 29.13 | 29,400 |
Jan 25, 2024 | 29.18 | 29.21 | 29.13 | 29.21 | 29.12 | 3,300 |
Jan 24, 2024 | 29.18 | 29.23 | 29.10 | 29.10 | 29.00 | 4,800 |
Jan 23, 2024 | 29.07 | 29.07 | 28.96 | 29.00 | 28.91 | 2,900 |
Jan 22, 2024 | 29.00 | 29.04 | 29.00 | 29.04 | 28.95 | 3,000 |
Jan 19, 2024 | 28.54 | 28.78 | 28.54 | 28.78 | 28.69 | 1,100 |
Jan 18, 2024 | 28.35 | 28.51 | 28.35 | 28.51 | 28.42 | 400 |
Jan 17, 2024 | 28.28 | 28.30 | 28.16 | 28.24 | 28.14 | 6,000 |
Jan 16, 2024 | 28.50 | 28.50 | 28.31 | 28.35 | 28.26 | 7,700 |
Jan 12, 2024 | 28.52 | 28.55 | 28.52 | 28.55 | 28.46 | 6,100 |
Jan 11, 2024 | 28.47 | 28.54 | 28.43 | 28.52 | 28.43 | 2,100 |
Jan 10, 2024 | 28.45 | 28.46 | 28.45 | 28.46 | 28.36 | 200 |
Jan 09, 2024 | 28.38 | 28.48 | 28.38 | 28.47 | 28.38 | 1,600 |
Jan 08, 2024 | 28.34 | 28.57 | 28.34 | 28.57 | 28.47 | 2,800 |
Jan 05, 2024 | 28.37 | 28.40 | 28.31 | 28.33 | 28.24 | 2,900 |
Jan 04, 2024 | 28.55 | 28.55 | 28.31 | 28.31 | 28.22 | 3,800 |
Jan 03, 2024 | 28.48 | 28.48 | 28.40 | 28.40 | 28.31 | 1,600 |
Jan 02, 2024 | 28.50 | 28.59 | 28.50 | 28.59 | 28.49 | 300 |
Dec 29, 2023 | 28.66 | 28.66 | 28.55 | 28.65 | 28.56 | 7,100 |
Dec 28, 2023 | 28.61 | 28.73 | 28.48 | 28.70 | 28.61 | 24,600 |
Dec 27, 2023 | 28.68 | 28.70 | 28.64 | 28.66 | 28.56 | 900 |
Dec 26, 2023 | 28.59 | 28.72 | 28.58 | 28.63 | 28.53 | 1,500 |
Dec 22, 2023 | 28.51 | 28.51 | 28.43 | 28.44 | 28.35 | 8,000 |
Dec 21, 2023 | 28.27 | 28.34 | 28.14 | 28.34 | 28.25 | 7,200 |
Dec 20, 2023 | 28.42 | 28.45 | 28.04 | 28.04 | 27.95 | 5,800 |
Dec 19, 2023 | 28.35 | 28.35 | 28.32 | 28.32 | 28.23 | 1,500 |
Dec 19, 2023 | 0.144 Dividend | |||||
Dec 18, 2023 | 28.30 | 28.34 | 28.29 | 28.29 | 28.05 | 6,200 |
Dec 15, 2023 | 28.24 | 28.26 | 28.24 | 28.26 | 28.02 | 2,000 |
Dec 14, 2023 | 28.40 | 28.40 | 28.35 | 28.40 | 28.16 | 4,500 |
Dec 13, 2023 | 27.55 | 27.98 | 27.55 | 27.98 | 27.74 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |