Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 30.35 | 30.70 | 30.30 | 30.69 | 30.69 | 1,603,837 |
Apr 22, 2024 | 30.57 | 30.62 | 29.66 | 30.26 | 30.26 | 2,521,500 |
Apr 19, 2024 | 30.00 | 30.52 | 30.00 | 30.42 | 30.42 | 1,141,400 |
Apr 18, 2024 | 30.05 | 30.12 | 29.85 | 29.98 | 29.98 | 1,441,900 |
Apr 17, 2024 | 30.23 | 30.31 | 29.88 | 29.96 | 29.96 | 1,733,700 |
Apr 16, 2024 | 30.26 | 30.28 | 30.03 | 30.11 | 30.11 | 949,900 |
Apr 15, 2024 | 30.71 | 30.71 | 30.18 | 30.33 | 30.33 | 1,113,000 |
Apr 12, 2024 | 30.65 | 30.77 | 30.29 | 30.50 | 30.50 | 1,158,800 |
Apr 11, 2024 | 30.82 | 30.90 | 30.55 | 30.68 | 30.68 | 1,104,400 |
Apr 10, 2024 | 31.50 | 31.53 | 30.58 | 30.80 | 30.80 | 1,260,100 |
Apr 09, 2024 | 31.93 | 32.00 | 31.63 | 31.86 | 31.86 | 986,500 |
Apr 08, 2024 | 31.85 | 32.00 | 31.69 | 31.99 | 31.99 | 1,127,100 |
Apr 05, 2024 | 31.17 | 31.99 | 31.15 | 31.95 | 31.95 | 1,474,000 |
Apr 04, 2024 | 31.42 | 31.63 | 31.09 | 31.21 | 31.21 | 1,057,200 |
Apr 03, 2024 | 31.05 | 31.57 | 30.96 | 31.24 | 31.24 | 1,101,700 |
Apr 02, 2024 | 31.67 | 31.78 | 30.99 | 31.08 | 31.08 | 1,874,600 |
Apr 01, 2024 | 31.71 | 31.92 | 31.44 | 31.82 | 31.82 | 1,264,800 |
Mar 28, 2024 | 31.06 | 31.70 | 31.03 | 31.67 | 31.67 | 1,694,700 |
Mar 27, 2024 | 31.09 | 31.34 | 30.85 | 31.05 | 31.05 | 1,422,400 |
Mar 26, 2024 | 30.98 | 31.02 | 30.81 | 30.81 | 30.81 | 1,245,300 |
Mar 25, 2024 | 31.06 | 31.12 | 30.85 | 30.99 | 30.99 | 1,227,200 |
Mar 22, 2024 | 31.42 | 31.52 | 30.84 | 30.98 | 30.98 | 2,386,300 |
Mar 21, 2024 | 31.27 | 31.34 | 30.83 | 31.22 | 31.22 | 1,272,700 |
Mar 20, 2024 | 30.87 | 31.23 | 30.73 | 31.21 | 31.21 | 1,192,700 |
Mar 19, 2024 | 30.80 | 31.16 | 30.80 | 30.96 | 30.96 | 1,284,300 |
Mar 18, 2024 | 30.76 | 31.07 | 30.70 | 30.83 | 30.83 | 1,519,400 |
Mar 15, 2024 | 30.60 | 31.00 | 30.57 | 30.76 | 30.76 | 3,048,400 |
Mar 14, 2024 | 30.94 | 30.99 | 30.65 | 30.88 | 30.88 | 1,113,200 |
Mar 13, 2024 | 31.08 | 31.55 | 31.02 | 31.03 | 31.03 | 1,971,600 |
Mar 12, 2024 | 30.82 | 31.21 | 30.78 | 31.06 | 31.06 | 1,044,400 |
Mar 11, 2024 | 30.70 | 31.08 | 30.69 | 30.92 | 30.92 | 1,011,300 |
Mar 08, 2024 | 30.75 | 30.90 | 30.64 | 30.74 | 30.74 | 1,190,100 |
Mar 07, 2024 | 31.02 | 31.13 | 30.51 | 30.59 | 30.59 | 1,248,900 |
Mar 06, 2024 | 30.96 | 31.06 | 30.49 | 30.93 | 30.93 | 1,899,500 |
Mar 05, 2024 | 31.42 | 31.50 | 30.84 | 30.90 | 30.90 | 1,398,100 |
Mar 04, 2024 | 31.00 | 31.56 | 30.89 | 31.49 | 31.49 | 1,592,400 |
Mar 01, 2024 | 31.08 | 31.34 | 30.77 | 31.00 | 31.00 | 1,567,000 |
Feb 29, 2024 | 31.62 | 31.78 | 31.06 | 31.12 | 31.12 | 2,323,000 |
Feb 28, 2024 | 31.12 | 31.56 | 30.92 | 31.53 | 31.53 | 2,283,700 |
Feb 27, 2024 | 31.32 | 31.41 | 30.97 | 31.25 | 31.25 | 2,033,500 |
Feb 26, 2024 | 31.37 | 31.46 | 31.03 | 31.23 | 31.23 | 1,464,200 |
Feb 23, 2024 | 31.38 | 31.45 | 31.10 | 31.12 | 31.12 | 925,300 |
Feb 22, 2024 | 31.23 | 31.44 | 30.99 | 31.34 | 31.34 | 1,046,000 |
Feb 21, 2024 | 31.42 | 31.65 | 31.23 | 31.27 | 31.27 | 1,491,000 |
Feb 20, 2024 | 30.84 | 31.42 | 30.79 | 31.35 | 31.35 | 1,980,800 |
Feb 16, 2024 | 30.64 | 31.17 | 30.38 | 30.95 | 30.95 | 2,520,000 |
Feb 15, 2024 | 30.97 | 31.09 | 30.46 | 30.77 | 30.77 | 1,949,900 |
Feb 14, 2024 | 31.00 | 31.27 | 30.87 | 30.92 | 30.92 | 1,998,300 |
Feb 13, 2024 | 30.38 | 30.92 | 30.25 | 30.81 | 30.81 | 2,713,100 |
Feb 12, 2024 | 30.71 | 31.02 | 30.32 | 30.83 | 30.83 | 2,491,400 |
Feb 09, 2024 | 29.86 | 30.96 | 29.60 | 30.94 | 30.94 | 4,569,600 |
Feb 08, 2024 | 29.17 | 30.20 | 29.17 | 29.91 | 29.91 | 4,418,900 |
Feb 07, 2024 | 27.96 | 28.29 | 27.74 | 28.09 | 28.09 | 3,400,500 |
Feb 06, 2024 | 27.95 | 28.34 | 27.86 | 27.97 | 27.97 | 2,476,500 |
Feb 05, 2024 | 27.92 | 28.10 | 27.53 | 27.93 | 27.93 | 2,889,800 |
Feb 02, 2024 | 28.73 | 28.74 | 27.94 | 28.20 | 28.20 | 3,017,700 |
Feb 02, 2024 | 0.67 Dividend | |||||
Feb 01, 2024 | 29.00 | 29.56 | 28.68 | 29.52 | 28.85 | 3,104,500 |
Jan 31, 2024 | 29.55 | 29.75 | 28.89 | 29.00 | 28.34 | 1,988,300 |
Jan 30, 2024 | 29.39 | 29.54 | 29.17 | 29.31 | 28.64 | 1,893,300 |
Jan 29, 2024 | 29.05 | 29.34 | 29.00 | 29.30 | 28.63 | 1,929,300 |
Jan 26, 2024 | 29.04 | 29.19 | 28.83 | 29.03 | 28.37 | 1,860,500 |
Jan 25, 2024 | 29.10 | 29.15 | 28.80 | 28.91 | 28.25 | 1,725,100 |
Jan 24, 2024 | 29.90 | 29.92 | 28.70 | 28.78 | 28.13 | 2,176,800 |
Jan 23, 2024 | 29.90 | 29.97 | 29.50 | 29.64 | 28.97 | 1,304,700 |
Jan 22, 2024 | 29.77 | 30.06 | 29.61 | 29.82 | 29.14 | 1,294,900 |
Jan 19, 2024 | 29.50 | 29.73 | 29.17 | 29.68 | 29.01 | 1,760,500 |
Jan 18, 2024 | 29.50 | 29.62 | 29.20 | 29.41 | 28.74 | 1,604,400 |
Jan 17, 2024 | 30.00 | 30.17 | 29.18 | 29.54 | 28.87 | 1,997,500 |
Jan 16, 2024 | 30.15 | 30.59 | 30.01 | 30.20 | 29.51 | 1,674,600 |
Jan 12, 2024 | 30.83 | 31.06 | 30.61 | 30.64 | 29.94 | 2,031,800 |
Jan 11, 2024 | 30.34 | 30.59 | 30.18 | 30.51 | 29.82 | 1,371,000 |
Jan 10, 2024 | 30.21 | 30.54 | 30.10 | 30.48 | 29.79 | 1,409,200 |
Jan 09, 2024 | 30.60 | 30.60 | 30.10 | 30.11 | 29.43 | 1,975,800 |
Jan 08, 2024 | 30.38 | 30.72 | 30.29 | 30.71 | 30.01 | 1,081,600 |
Jan 05, 2024 | 30.39 | 30.51 | 30.22 | 30.38 | 29.69 | 1,683,100 |
Jan 04, 2024 | 30.60 | 30.65 | 30.29 | 30.51 | 29.82 | 1,321,900 |
Jan 03, 2024 | 30.80 | 30.82 | 30.47 | 30.52 | 29.83 | 1,417,500 |
Jan 02, 2024 | 30.48 | 30.87 | 30.45 | 30.85 | 30.15 | 1,611,600 |
Dec 29, 2023 | 30.90 | 31.00 | 30.64 | 30.66 | 29.96 | 1,376,600 |
Dec 28, 2023 | 30.70 | 31.14 | 30.70 | 31.06 | 30.36 | 1,380,000 |
Dec 27, 2023 | 30.54 | 30.93 | 30.31 | 30.79 | 30.09 | 1,505,800 |
Dec 26, 2023 | 30.60 | 30.70 | 30.39 | 30.47 | 29.78 | 1,033,400 |
Dec 22, 2023 | 30.89 | 31.03 | 30.64 | 30.70 | 30.00 | 1,140,500 |
Dec 21, 2023 | 30.90 | 30.99 | 30.42 | 30.72 | 30.02 | 1,388,700 |
Dec 20, 2023 | 30.98 | 31.21 | 30.75 | 30.76 | 30.06 | 1,248,000 |
Dec 19, 2023 | 31.00 | 31.41 | 30.86 | 31.07 | 30.36 | 2,021,700 |
Dec 18, 2023 | 30.90 | 31.14 | 30.63 | 31.01 | 30.31 | 2,499,200 |
Dec 15, 2023 | 31.09 | 31.44 | 30.46 | 30.82 | 30.12 | 4,979,000 |
Dec 14, 2023 | 31.80 | 31.80 | 30.94 | 31.21 | 30.50 | 2,698,900 |
Dec 13, 2023 | 30.95 | 31.34 | 30.62 | 31.27 | 30.56 | 4,238,500 |
Dec 12, 2023 | 30.88 | 31.15 | 30.69 | 30.95 | 30.25 | 1,723,100 |
Dec 11, 2023 | 30.42 | 31.15 | 30.37 | 30.86 | 30.16 | 2,080,000 |
Dec 08, 2023 | 30.41 | 30.62 | 30.18 | 30.52 | 29.83 | 1,544,600 |
Dec 07, 2023 | 30.40 | 30.68 | 30.28 | 30.53 | 29.84 | 2,533,500 |
Dec 06, 2023 | 30.96 | 31.07 | 30.39 | 30.40 | 29.71 | 2,408,900 |
Dec 05, 2023 | 31.52 | 31.52 | 30.89 | 31.00 | 30.30 | 2,473,700 |
Dec 04, 2023 | 31.66 | 31.82 | 31.23 | 31.53 | 30.81 | 3,592,500 |
Dec 01, 2023 | 31.79 | 32.19 | 31.61 | 32.12 | 31.39 | 2,764,100 |
Nov 30, 2023 | 31.27 | 31.82 | 31.16 | 31.75 | 31.03 | 2,895,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |