Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 30.26 | 30.44 | 30.17 | 30.34 | 30.34 | 10,363 |
May 01, 2024 | 30.16 | 30.43 | 30.10 | 30.35 | 30.35 | 8,700 |
Apr 30, 2024 | 30.22 | 30.32 | 30.19 | 30.19 | 30.19 | 10,600 |
Apr 29, 2024 | 30.30 | 30.39 | 30.20 | 30.31 | 30.31 | 12,800 |
Apr 26, 2024 | 30.30 | 30.30 | 30.22 | 30.27 | 30.27 | 4,900 |
Apr 26, 2024 | 0.124 Dividend | |||||
Apr 25, 2024 | 30.18 | 30.34 | 30.08 | 30.34 | 30.22 | 9,400 |
Apr 24, 2024 | 30.45 | 30.54 | 30.33 | 30.40 | 30.28 | 9,200 |
Apr 23, 2024 | 30.43 | 30.48 | 30.42 | 30.48 | 30.36 | 1,000 |
Apr 22, 2024 | 30.26 | 30.38 | 30.23 | 30.38 | 30.26 | 5,300 |
Apr 19, 2024 | 29.98 | 30.25 | 29.90 | 30.18 | 30.06 | 8,200 |
Apr 18, 2024 | 29.94 | 30.03 | 29.84 | 29.97 | 29.85 | 4,800 |
Apr 17, 2024 | 29.92 | 29.96 | 29.71 | 29.83 | 29.71 | 8,600 |
Apr 16, 2024 | 30.03 | 30.03 | 29.78 | 29.85 | 29.73 | 10,700 |
Apr 15, 2024 | 30.48 | 30.52 | 30.01 | 30.04 | 29.92 | 8,500 |
Apr 12, 2024 | 30.64 | 30.64 | 30.26 | 30.31 | 30.19 | 17,600 |
Apr 11, 2024 | 30.83 | 30.83 | 30.53 | 30.66 | 30.53 | 10,000 |
Apr 10, 2024 | 30.95 | 30.95 | 30.70 | 30.83 | 30.70 | 10,400 |
Apr 09, 2024 | 31.19 | 31.28 | 31.10 | 31.23 | 31.10 | 12,100 |
Apr 08, 2024 | 31.12 | 31.17 | 31.08 | 31.15 | 31.02 | 4,500 |
Apr 05, 2024 | 30.99 | 31.14 | 30.88 | 31.08 | 30.95 | 34,600 |
Apr 04, 2024 | 31.09 | 31.15 | 30.89 | 30.93 | 30.80 | 20,100 |
Apr 03, 2024 | 30.95 | 31.08 | 30.95 | 31.00 | 30.87 | 13,000 |
Apr 02, 2024 | 31.07 | 31.10 | 30.89 | 30.95 | 30.82 | 25,500 |
Apr 01, 2024 | 31.25 | 31.25 | 31.07 | 31.17 | 31.04 | 12,400 |
Mar 28, 2024 | 31.15 | 31.31 | 31.15 | 31.24 | 31.11 | 12,100 |
Mar 27, 2024 | 30.90 | 31.07 | 30.90 | 31.06 | 30.93 | 11,800 |
Mar 26, 2024 | 30.82 | 30.91 | 30.80 | 30.84 | 30.71 | 3,200 |
Mar 26, 2024 | 0.127 Dividend | |||||
Mar 25, 2024 | 30.94 | 31.05 | 30.91 | 30.95 | 30.70 | 34,700 |
Mar 22, 2024 | 31.17 | 31.17 | 30.91 | 30.94 | 30.69 | 27,200 |
Mar 21, 2024 | 31.02 | 31.18 | 31.02 | 31.07 | 30.82 | 19,100 |
Mar 20, 2024 | 30.72 | 30.99 | 30.72 | 30.97 | 30.72 | 13,900 |
Mar 19, 2024 | 30.76 | 30.88 | 30.76 | 30.78 | 30.53 | 4,500 |
Mar 18, 2024 | 30.83 | 30.83 | 30.66 | 30.70 | 30.45 | 5,100 |
Mar 15, 2024 | 30.76 | 30.83 | 30.70 | 30.79 | 30.54 | 16,400 |
Mar 14, 2024 | 30.98 | 30.98 | 30.66 | 30.72 | 30.47 | 7,300 |
Mar 13, 2024 | 30.88 | 30.99 | 30.88 | 30.98 | 30.73 | 11,300 |
Mar 12, 2024 | 30.87 | 30.92 | 30.79 | 30.85 | 30.60 | 5,200 |
Mar 11, 2024 | 30.73 | 30.84 | 30.68 | 30.83 | 30.58 | 5,900 |
Mar 08, 2024 | 30.84 | 30.84 | 30.72 | 30.83 | 30.58 | 3,500 |
Mar 07, 2024 | 30.67 | 30.79 | 30.67 | 30.77 | 30.52 | 4,500 |
Mar 06, 2024 | 30.63 | 30.66 | 30.53 | 30.54 | 30.29 | 5,300 |
Mar 05, 2024 | 30.39 | 30.53 | 30.39 | 30.45 | 30.20 | 31,600 |
Mar 04, 2024 | 30.41 | 30.45 | 30.38 | 30.39 | 30.14 | 9,200 |
Mar 01, 2024 | 30.25 | 30.50 | 30.25 | 30.42 | 30.17 | 7,900 |
Feb 29, 2024 | 30.07 | 30.26 | 30.05 | 30.18 | 29.93 | 9,900 |
Feb 28, 2024 | 30.01 | 30.09 | 29.96 | 29.97 | 29.73 | 5,800 |
Feb 27, 2024 | 29.96 | 30.07 | 29.92 | 30.05 | 29.80 | 7,000 |
Feb 27, 2024 | 0.128 Dividend | |||||
Feb 26, 2024 | 30.35 | 30.35 | 30.09 | 30.14 | 29.77 | 20,500 |
Feb 23, 2024 | 30.33 | 30.46 | 30.33 | 30.42 | 30.04 | 4,600 |
Feb 22, 2024 | 30.36 | 30.43 | 30.33 | 30.35 | 29.97 | 5,700 |
Feb 21, 2024 | 30.20 | 30.31 | 30.20 | 30.31 | 29.93 | 9,200 |
Feb 20, 2024 | 30.08 | 30.31 | 30.08 | 30.23 | 29.86 | 11,600 |
Feb 16, 2024 | 29.95 | 30.20 | 29.95 | 30.16 | 29.79 | 6,000 |
Feb 15, 2024 | 29.56 | 30.03 | 29.56 | 29.99 | 29.62 | 11,800 |
Feb 14, 2024 | 29.41 | 29.48 | 29.36 | 29.44 | 29.08 | 9,700 |
Feb 13, 2024 | 29.55 | 29.61 | 29.01 | 29.18 | 28.82 | 11,600 |
Feb 12, 2024 | 29.49 | 29.77 | 29.49 | 29.72 | 29.35 | 4,500 |
Feb 09, 2024 | 29.39 | 29.49 | 29.32 | 29.46 | 29.10 | 18,200 |
Feb 08, 2024 | 29.53 | 29.53 | 29.26 | 29.36 | 29.00 | 13,000 |
Feb 07, 2024 | 29.76 | 29.76 | 29.55 | 29.57 | 29.20 | 8,700 |
Feb 06, 2024 | 29.62 | 29.75 | 29.62 | 29.74 | 29.37 | 8,000 |
Feb 05, 2024 | 29.83 | 29.83 | 29.53 | 29.61 | 29.24 | 7,900 |
Feb 02, 2024 | 30.02 | 30.02 | 29.83 | 29.94 | 29.57 | 8,200 |
Feb 01, 2024 | 30.17 | 30.17 | 29.92 | 30.13 | 29.76 | 3,900 |
Jan 31, 2024 | 30.28 | 30.37 | 30.08 | 30.14 | 29.77 | 11,000 |
Jan 30, 2024 | 30.24 | 30.37 | 30.20 | 30.36 | 29.98 | 3,700 |
Jan 29, 2024 | 30.15 | 30.32 | 30.10 | 30.32 | 29.94 | 21,300 |
Jan 29, 2024 | 0.123 Dividend | |||||
Jan 26, 2024 | 30.33 | 30.34 | 30.28 | 30.34 | 29.84 | 10,400 |
Jan 25, 2024 | 30.31 | 30.34 | 30.21 | 30.33 | 29.83 | 16,000 |
Jan 24, 2024 | 30.24 | 30.29 | 30.15 | 30.19 | 29.70 | 39,700 |
Jan 23, 2024 | 30.13 | 30.22 | 30.07 | 30.10 | 29.61 | 3,000 |
Jan 22, 2024 | 30.14 | 30.14 | 29.96 | 30.06 | 29.57 | 7,600 |
Jan 19, 2024 | 29.86 | 30.05 | 29.79 | 30.05 | 29.56 | 4,500 |
Jan 18, 2024 | 29.94 | 29.94 | 29.77 | 29.85 | 29.36 | 3,600 |
Jan 17, 2024 | 30.04 | 30.05 | 29.85 | 29.93 | 29.44 | 11,300 |
Jan 16, 2024 | 30.18 | 30.27 | 30.17 | 30.25 | 29.75 | 5,600 |
Jan 15, 2024 | 30.22 | 30.40 | 30.22 | 30.40 | 29.90 | 2,300 |
Jan 12, 2024 | 30.34 | 30.46 | 30.18 | 30.21 | 29.71 | 14,700 |
Jan 11, 2024 | 30.38 | 30.46 | 30.06 | 30.21 | 29.71 | 10,000 |
Jan 10, 2024 | 30.43 | 30.46 | 30.42 | 30.43 | 29.93 | 14,800 |
Jan 09, 2024 | 30.66 | 30.66 | 30.40 | 30.45 | 29.95 | 11,800 |
Jan 08, 2024 | 30.48 | 30.71 | 30.48 | 30.70 | 30.20 | 10,000 |
Jan 05, 2024 | 30.40 | 30.60 | 30.34 | 30.53 | 30.03 | 7,700 |
Jan 04, 2024 | 30.35 | 30.51 | 30.35 | 30.41 | 29.91 | 16,200 |
Jan 03, 2024 | 30.30 | 30.37 | 30.18 | 30.34 | 29.84 | 19,900 |
Jan 02, 2024 | 30.27 | 30.46 | 30.27 | 30.36 | 29.86 | 8,800 |
Dec 29, 2023 | 30.23 | 30.29 | 30.16 | 30.29 | 29.79 | 23,400 |
Dec 28, 2023 | 30.29 | 30.31 | 30.15 | 30.19 | 29.70 | 15,500 |
Dec 27, 2023 | 30.16 | 30.36 | 30.16 | 30.24 | 29.74 | 7,600 |
Dec 27, 2023 | 0.123 Dividend | |||||
Dec 22, 2023 | 30.10 | 30.27 | 30.10 | 30.19 | 29.57 | 7,600 |
Dec 21, 2023 | 30.00 | 30.09 | 29.98 | 30.03 | 29.42 | 18,600 |
Dec 20, 2023 | 30.10 | 30.14 | 29.86 | 29.86 | 29.25 | 6,400 |
Dec 19, 2023 | 29.90 | 30.07 | 29.90 | 30.07 | 29.46 | 5,000 |
Dec 18, 2023 | 29.90 | 29.90 | 29.74 | 29.74 | 29.13 | 10,700 |
Dec 15, 2023 | 30.18 | 30.18 | 29.64 | 29.71 | 29.10 | 10,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |