Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 29.39 | 29.56 | 29.39 | 29.56 | 29.56 | 6,281 |
May 01, 2024 | 29.50 | 29.86 | 29.43 | 29.47 | 29.47 | 4,800 |
Apr 30, 2024 | 29.63 | 29.69 | 29.46 | 29.46 | 29.46 | 800 |
Apr 29, 2024 | 29.77 | 30.06 | 29.73 | 29.85 | 29.85 | 5,400 |
Apr 26, 2024 | 29.79 | 29.91 | 29.68 | 29.68 | 29.68 | 2,900 |
Apr 25, 2024 | 29.57 | 29.64 | 29.42 | 29.59 | 29.59 | 3,700 |
Apr 24, 2024 | 29.68 | 29.92 | 29.57 | 29.86 | 29.86 | 2,500 |
Apr 23, 2024 | 29.52 | 29.83 | 29.52 | 29.69 | 29.69 | 29,300 |
Apr 22, 2024 | 29.24 | 29.50 | 29.20 | 29.48 | 29.48 | 18,000 |
Apr 19, 2024 | 29.09 | 29.21 | 29.06 | 29.17 | 29.17 | 3,900 |
Apr 18, 2024 | 29.16 | 29.16 | 28.95 | 28.98 | 28.98 | 1,900 |
Apr 17, 2024 | 29.23 | 29.23 | 28.94 | 29.01 | 29.01 | 4,200 |
Apr 16, 2024 | 29.43 | 29.43 | 29.05 | 29.05 | 29.05 | 5,600 |
Apr 15, 2024 | 30.07 | 30.07 | 29.36 | 29.49 | 29.49 | 3,500 |
Apr 12, 2024 | 30.20 | 30.20 | 29.85 | 29.88 | 29.88 | 2,200 |
Apr 11, 2024 | 30.51 | 30.51 | 30.10 | 30.36 | 30.36 | 4,600 |
Apr 10, 2024 | 30.64 | 30.64 | 30.21 | 30.33 | 30.33 | 3,400 |
Apr 09, 2024 | 30.94 | 31.24 | 30.94 | 31.24 | 31.24 | 4,200 |
Apr 08, 2024 | 30.30 | 30.84 | 30.30 | 30.84 | 30.84 | 15,500 |
Apr 05, 2024 | 29.74 | 29.96 | 29.70 | 29.93 | 29.93 | 5,400 |
Apr 04, 2024 | 30.10 | 30.19 | 29.76 | 29.77 | 29.77 | 3,000 |
Apr 03, 2024 | 29.75 | 29.85 | 29.65 | 29.82 | 29.82 | 21,400 |
Apr 02, 2024 | 29.95 | 29.95 | 29.71 | 29.81 | 29.81 | 11,900 |
Apr 01, 2024 | 30.61 | 30.61 | 30.17 | 30.21 | 30.21 | 6,600 |
Mar 28, 2024 | 30.33 | 30.73 | 30.33 | 30.60 | 30.60 | 8,700 |
Mar 27, 2024 | 30.11 | 30.36 | 30.11 | 30.36 | 30.36 | 3,700 |
Mar 26, 2024 | 29.90 | 29.90 | 29.59 | 29.59 | 29.59 | 2,800 |
Mar 26, 2024 | 0.288 Dividend | |||||
Mar 25, 2024 | 30.43 | 30.52 | 30.09 | 30.09 | 29.81 | 3,600 |
Mar 22, 2024 | 30.78 | 30.78 | 30.38 | 30.40 | 30.11 | 25,200 |
Mar 21, 2024 | 30.55 | 30.81 | 30.48 | 30.75 | 30.45 | 7,000 |
Mar 20, 2024 | 30.08 | 30.49 | 30.08 | 30.37 | 30.08 | 3,000 |
Mar 19, 2024 | 29.99 | 30.21 | 29.99 | 30.08 | 29.80 | 3,400 |
Mar 18, 2024 | 30.24 | 30.25 | 30.04 | 30.04 | 29.75 | 2,000 |
Mar 15, 2024 | 30.17 | 30.20 | 29.99 | 30.17 | 29.88 | 2,500 |
Mar 14, 2024 | 30.55 | 30.55 | 29.96 | 30.21 | 29.92 | 3,700 |
Mar 13, 2024 | 30.60 | 30.85 | 30.60 | 30.67 | 30.37 | 5,400 |
Mar 12, 2024 | 30.82 | 30.82 | 30.49 | 30.74 | 30.44 | 2,100 |
Mar 11, 2024 | 31.01 | 31.01 | 30.86 | 30.86 | 30.56 | 2,600 |
Mar 08, 2024 | 30.72 | 31.00 | 30.72 | 31.00 | 30.71 | 8,200 |
Mar 07, 2024 | 30.61 | 30.61 | 30.47 | 30.58 | 30.29 | 14,300 |
Mar 06, 2024 | 30.48 | 30.57 | 30.33 | 30.47 | 30.17 | 6,500 |
Mar 05, 2024 | 30.50 | 30.65 | 30.34 | 30.34 | 30.05 | 3,300 |
Mar 04, 2024 | 30.23 | 30.61 | 30.02 | 30.61 | 30.32 | 9,700 |
Mar 01, 2024 | 29.92 | 30.16 | 29.72 | 30.16 | 29.88 | 6,000 |
Feb 29, 2024 | 29.91 | 29.95 | 29.80 | 29.89 | 29.60 | 11,100 |
Feb 28, 2024 | 29.25 | 29.88 | 29.25 | 29.63 | 29.34 | 5,900 |
Feb 27, 2024 | 29.49 | 29.67 | 29.44 | 29.47 | 29.19 | 5,800 |
Feb 26, 2024 | 29.59 | 29.59 | 29.24 | 29.27 | 28.99 | 10,100 |
Feb 23, 2024 | 29.87 | 29.87 | 29.68 | 29.68 | 29.40 | 19,400 |
Feb 22, 2024 | 29.98 | 29.98 | 29.77 | 29.89 | 29.60 | 39,100 |
Feb 21, 2024 | 29.98 | 30.01 | 29.89 | 29.98 | 29.70 | 9,700 |
Feb 20, 2024 | 29.57 | 29.66 | 29.51 | 29.57 | 29.29 | 10,000 |
Feb 16, 2024 | 29.53 | 29.81 | 29.53 | 29.68 | 29.39 | 8,100 |
Feb 15, 2024 | 29.34 | 29.84 | 29.34 | 29.82 | 29.54 | 23,800 |
Feb 14, 2024 | 29.04 | 29.27 | 28.85 | 29.08 | 28.81 | 7,000 |
Feb 13, 2024 | 29.04 | 29.04 | 28.50 | 28.80 | 28.52 | 7,400 |
Feb 12, 2024 | 29.43 | 29.56 | 29.40 | 29.46 | 29.18 | 11,600 |
Feb 09, 2024 | 29.47 | 29.47 | 29.24 | 29.39 | 29.11 | 3,500 |
Feb 08, 2024 | 29.19 | 29.45 | 29.18 | 29.42 | 29.14 | 7,500 |
Feb 07, 2024 | 29.42 | 29.42 | 29.24 | 29.24 | 28.96 | 3,700 |
Feb 06, 2024 | 29.31 | 29.41 | 29.29 | 29.40 | 29.12 | 3,400 |
Feb 05, 2024 | 29.51 | 29.51 | 29.08 | 29.11 | 28.83 | 9,100 |
Feb 02, 2024 | 29.69 | 29.88 | 29.29 | 29.70 | 29.42 | 6,000 |
Feb 01, 2024 | 29.48 | 29.91 | 29.30 | 29.91 | 29.62 | 107,000 |
Jan 31, 2024 | 29.93 | 30.09 | 29.46 | 29.55 | 29.27 | 5,700 |
Jan 30, 2024 | 29.95 | 29.96 | 29.82 | 29.82 | 29.54 | 2,800 |
Jan 29, 2024 | 29.94 | 30.14 | 29.89 | 30.05 | 29.76 | 3,500 |
Jan 26, 2024 | 29.92 | 29.92 | 29.86 | 29.90 | 29.62 | 6,400 |
Jan 25, 2024 | 30.12 | 30.15 | 29.81 | 29.86 | 29.57 | 6,700 |
Jan 24, 2024 | 30.34 | 30.34 | 29.76 | 29.76 | 29.48 | 143,800 |
Jan 23, 2024 | 30.59 | 30.59 | 30.14 | 30.21 | 29.92 | 4,900 |
Jan 22, 2024 | 30.62 | 30.70 | 30.52 | 30.58 | 30.29 | 3,100 |
Jan 19, 2024 | 29.90 | 30.49 | 29.90 | 30.39 | 30.10 | 9,700 |
Jan 18, 2024 | 30.11 | 30.11 | 29.75 | 29.90 | 29.61 | 2,700 |
Jan 17, 2024 | 30.29 | 30.41 | 29.81 | 30.12 | 29.83 | 8,600 |
Jan 16, 2024 | 30.44 | 30.60 | 30.44 | 30.55 | 30.26 | 8,700 |
Jan 12, 2024 | 30.93 | 30.93 | 30.60 | 30.70 | 30.41 | 6,300 |
Jan 11, 2024 | 30.47 | 30.62 | 30.43 | 30.61 | 30.32 | 5,800 |
Jan 10, 2024 | 30.80 | 30.82 | 30.67 | 30.72 | 30.43 | 4,200 |
Jan 09, 2024 | 30.77 | 30.80 | 30.64 | 30.73 | 30.44 | 18,700 |
Jan 08, 2024 | 30.64 | 31.03 | 30.64 | 31.03 | 30.73 | 7,000 |
Jan 05, 2024 | 30.40 | 30.73 | 30.36 | 30.59 | 30.29 | 5,700 |
Jan 04, 2024 | 30.51 | 30.73 | 30.51 | 30.57 | 30.27 | 8,600 |
Jan 03, 2024 | 31.06 | 31.06 | 30.53 | 30.54 | 30.25 | 6,100 |
Jan 02, 2024 | 30.78 | 31.25 | 30.78 | 31.24 | 30.94 | 3,600 |
Dec 29, 2023 | 31.03 | 31.18 | 30.88 | 30.88 | 30.58 | 7,600 |
Dec 28, 2023 | 31.06 | 31.22 | 31.02 | 31.22 | 30.92 | 6,600 |
Dec 27, 2023 | 30.83 | 31.03 | 30.75 | 30.97 | 30.67 | 11,200 |
Dec 26, 2023 | 30.55 | 30.93 | 30.55 | 30.85 | 30.55 | 7,500 |
Dec 22, 2023 | 30.42 | 30.73 | 30.42 | 30.58 | 30.28 | 4,700 |
Dec 21, 2023 | 30.24 | 30.40 | 30.17 | 30.40 | 30.11 | 5,300 |
Dec 20, 2023 | 30.41 | 30.57 | 30.09 | 30.11 | 29.82 | 7,000 |
Dec 19, 2023 | 30.45 | 30.51 | 30.42 | 30.46 | 30.17 | 7,000 |
Dec 18, 2023 | 30.39 | 30.49 | 30.29 | 30.37 | 30.08 | 7,900 |
Dec 15, 2023 | 30.82 | 30.82 | 30.06 | 30.35 | 30.06 | 12,800 |
Dec 14, 2023 | 30.34 | 31.04 | 30.34 | 30.83 | 30.53 | 24,400 |
Dec 14, 2023 | 0.354 Dividend | |||||
Dec 13, 2023 | 29.20 | 30.31 | 29.14 | 30.18 | 29.54 | 22,500 |
Dec 12, 2023 | 29.05 | 29.29 | 28.95 | 29.18 | 28.56 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |