Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 30.55 | 30.61 | 30.43 | 30.58 | 30.58 | 6,164 |
May 02, 2024 | 30.26 | 30.26 | 29.93 | 30.17 | 30.17 | 15,200 |
May 01, 2024 | 29.94 | 30.18 | 29.94 | 30.00 | 30.00 | 14,200 |
Apr 30, 2024 | 30.46 | 30.49 | 30.09 | 30.10 | 30.10 | 65,000 |
Apr 29, 2024 | 30.48 | 30.55 | 30.48 | 30.50 | 30.50 | 8,600 |
Apr 26, 2024 | 30.34 | 30.52 | 30.34 | 30.44 | 30.44 | 6,400 |
Apr 25, 2024 | 29.91 | 30.19 | 29.91 | 30.19 | 30.19 | 8,000 |
Apr 24, 2024 | 30.26 | 30.33 | 30.16 | 30.32 | 30.32 | 30,400 |
Apr 23, 2024 | 30.12 | 30.30 | 30.01 | 30.25 | 30.25 | 16,100 |
Apr 22, 2024 | 29.91 | 30.08 | 29.80 | 29.93 | 29.93 | 10,700 |
Apr 19, 2024 | 30.01 | 30.01 | 29.70 | 29.76 | 29.76 | 4,300 |
Apr 18, 2024 | 30.07 | 30.24 | 30.00 | 30.00 | 30.00 | 16,100 |
Apr 17, 2024 | 30.34 | 30.34 | 30.01 | 30.10 | 30.10 | 8,600 |
Apr 16, 2024 | 30.25 | 30.35 | 30.23 | 30.26 | 30.26 | 14,700 |
Apr 15, 2024 | 30.85 | 30.85 | 30.28 | 30.34 | 30.34 | 61,300 |
Apr 12, 2024 | 30.90 | 30.90 | 30.56 | 30.65 | 30.65 | 8,200 |
Apr 11, 2024 | 30.90 | 31.13 | 30.82 | 31.09 | 31.09 | 12,000 |
Apr 10, 2024 | 30.85 | 30.90 | 30.79 | 30.88 | 30.88 | 4,000 |
Apr 09, 2024 | 31.16 | 31.16 | 30.98 | 31.11 | 31.11 | 2,700 |
Apr 08, 2024 | 31.18 | 31.20 | 31.05 | 31.05 | 31.05 | 5,400 |
Apr 05, 2024 | 31.06 | 31.19 | 31.03 | 31.08 | 31.08 | 17,800 |
Apr 04, 2024 | 31.32 | 31.37 | 30.77 | 30.77 | 30.77 | 15,000 |
Apr 03, 2024 | 31.10 | 31.24 | 31.10 | 31.12 | 31.12 | 33,400 |
Apr 02, 2024 | 31.04 | 31.16 | 31.00 | 31.16 | 31.16 | 102,500 |
Apr 01, 2024 | 31.39 | 31.45 | 31.27 | 31.30 | 31.30 | 25,100 |
Mar 28, 2024 | 31.39 | 31.45 | 31.09 | 31.09 | 31.09 | 12,300 |
Mar 27, 2024 | 31.21 | 31.40 | 31.19 | 31.39 | 31.39 | 24,000 |
Mar 26, 2024 | 31.23 | 31.27 | 31.10 | 31.10 | 31.10 | 7,400 |
Mar 25, 2024 | 31.19 | 31.26 | 31.19 | 31.23 | 31.23 | 12,600 |
Mar 25, 2024 | 0.1 Dividend | |||||
Mar 22, 2024 | 31.46 | 31.47 | 31.37 | 31.40 | 31.30 | 30,100 |
Mar 21, 2024 | 31.47 | 31.55 | 31.45 | 31.48 | 31.38 | 48,800 |
Mar 20, 2024 | 31.09 | 31.35 | 31.04 | 31.35 | 31.25 | 68,600 |
Mar 19, 2024 | 30.90 | 31.11 | 30.81 | 31.09 | 30.99 | 19,700 |
Mar 18, 2024 | 30.99 | 31.05 | 30.94 | 30.94 | 30.84 | 128,400 |
Mar 15, 2024 | 30.88 | 31.04 | 30.66 | 30.83 | 30.73 | 138,600 |
Mar 14, 2024 | 31.02 | 31.02 | 30.83 | 30.96 | 30.86 | 15,800 |
Mar 13, 2024 | 31.00 | 31.09 | 30.99 | 31.00 | 30.91 | 12,500 |
Mar 12, 2024 | 30.79 | 31.07 | 30.79 | 31.07 | 30.97 | 22,100 |
Mar 11, 2024 | 30.75 | 30.78 | 30.58 | 30.78 | 30.68 | 32,200 |
Mar 08, 2024 | 31.00 | 31.14 | 30.72 | 30.75 | 30.65 | 9,800 |
Mar 07, 2024 | 30.92 | 30.98 | 30.89 | 30.95 | 30.85 | 11,100 |
Mar 06, 2024 | 30.65 | 30.80 | 30.59 | 30.69 | 30.59 | 30,400 |
Mar 05, 2024 | 30.67 | 30.68 | 30.38 | 30.49 | 30.39 | 10,500 |
Mar 04, 2024 | 30.82 | 30.91 | 30.79 | 30.79 | 30.69 | 17,300 |
Mar 01, 2024 | 30.66 | 30.85 | 30.66 | 30.83 | 30.73 | 24,900 |
Feb 29, 2024 | 30.59 | 30.63 | 30.47 | 30.63 | 30.53 | 8,400 |
Feb 28, 2024 | 30.44 | 30.50 | 30.40 | 30.44 | 30.34 | 9,100 |
Feb 27, 2024 | 30.52 | 30.52 | 30.38 | 30.51 | 30.41 | 43,600 |
Feb 26, 2024 | 30.56 | 30.56 | 30.47 | 30.47 | 30.38 | 20,200 |
Feb 23, 2024 | 30.62 | 30.68 | 30.55 | 30.59 | 30.49 | 31,800 |
Feb 22, 2024 | 30.41 | 30.58 | 30.33 | 30.57 | 30.47 | 31,300 |
Feb 21, 2024 | 29.85 | 29.97 | 29.83 | 29.97 | 29.87 | 2,200 |
Feb 20, 2024 | 29.93 | 29.97 | 29.86 | 29.97 | 29.87 | 7,500 |
Feb 16, 2024 | 30.21 | 30.29 | 30.10 | 30.10 | 30.01 | 17,400 |
Feb 15, 2024 | 30.15 | 30.28 | 30.12 | 30.28 | 30.18 | 47,900 |
Feb 14, 2024 | 29.93 | 30.04 | 29.87 | 30.04 | 29.95 | 12,800 |
Feb 13, 2024 | 29.84 | 29.86 | 29.63 | 29.78 | 29.69 | 15,900 |
Feb 12, 2024 | 30.24 | 30.32 | 30.16 | 30.18 | 30.08 | 193,800 |
Feb 09, 2024 | 30.03 | 30.24 | 30.03 | 30.24 | 30.14 | 93,300 |
Feb 08, 2024 | 30.03 | 30.09 | 29.98 | 30.09 | 29.99 | 18,300 |
Feb 07, 2024 | 30.00 | 30.07 | 29.97 | 30.06 | 29.96 | 74,600 |
Feb 06, 2024 | 29.75 | 29.77 | 29.66 | 29.76 | 29.67 | 18,200 |
Feb 05, 2024 | 29.80 | 29.80 | 29.63 | 29.74 | 29.64 | 30,900 |
Feb 02, 2024 | 29.58 | 29.88 | 29.58 | 29.82 | 29.73 | 11,000 |
Feb 01, 2024 | 29.31 | 29.52 | 29.23 | 29.52 | 29.43 | 22,500 |
Jan 31, 2024 | 29.43 | 29.44 | 29.18 | 29.18 | 29.09 | 65,400 |
Jan 30, 2024 | 29.65 | 29.65 | 29.57 | 29.63 | 29.54 | 17,800 |
Jan 29, 2024 | 29.40 | 29.65 | 29.40 | 29.65 | 29.56 | 14,700 |
Jan 26, 2024 | 29.38 | 29.50 | 29.37 | 29.43 | 29.34 | 51,200 |
Jan 25, 2024 | 29.40 | 29.50 | 29.33 | 29.50 | 29.41 | 6,100 |
Jan 24, 2024 | 29.41 | 29.47 | 29.28 | 29.29 | 29.20 | 58,600 |
Jan 23, 2024 | 29.27 | 29.31 | 29.17 | 29.31 | 29.22 | 24,300 |
Jan 22, 2024 | 29.18 | 29.23 | 29.16 | 29.16 | 29.07 | 4,400 |
Jan 19, 2024 | 28.85 | 29.14 | 28.84 | 29.11 | 29.02 | 10,700 |
Jan 18, 2024 | 28.66 | 28.80 | 28.60 | 28.76 | 28.67 | 8,500 |
Jan 17, 2024 | 28.51 | 28.56 | 28.42 | 28.56 | 28.47 | 24,600 |
Jan 16, 2024 | 28.79 | 28.79 | 28.65 | 28.78 | 28.69 | 14,800 |
Jan 12, 2024 | 28.86 | 28.89 | 28.75 | 28.82 | 28.73 | 16,700 |
Jan 11, 2024 | 28.93 | 28.93 | 28.58 | 28.85 | 28.76 | 23,300 |
Jan 10, 2024 | 28.72 | 28.82 | 28.66 | 28.82 | 28.73 | 12,900 |
Jan 09, 2024 | 28.52 | 28.71 | 28.52 | 28.65 | 28.56 | 37,800 |
Jan 08, 2024 | 28.30 | 28.68 | 28.30 | 28.65 | 28.56 | 20,500 |
Jan 05, 2024 | 28.35 | 28.45 | 28.24 | 28.31 | 28.22 | 7,100 |
Jan 04, 2024 | 28.41 | 28.47 | 28.30 | 28.30 | 28.21 | 13,300 |
Jan 03, 2024 | 28.43 | 28.50 | 28.39 | 28.39 | 28.29 | 14,800 |
Jan 02, 2024 | 28.51 | 28.63 | 28.48 | 28.63 | 28.54 | 179,800 |
Dec 29, 2023 | 28.82 | 28.90 | 28.64 | 28.74 | 28.64 | 4,800 |
Dec 28, 2023 | 28.86 | 28.89 | 28.82 | 28.82 | 28.73 | 23,400 |
Dec 27, 2023 | 28.68 | 28.78 | 28.68 | 28.78 | 28.69 | 9,400 |
Dec 26, 2023 | 28.79 | 28.81 | 28.73 | 28.77 | 28.68 | 7,300 |
Dec 26, 2023 | 0.158 Dividend | |||||
Dec 22, 2023 | 28.91 | 28.95 | 28.73 | 28.83 | 28.58 | 17,300 |
Dec 21, 2023 | 28.70 | 28.77 | 28.61 | 28.77 | 28.52 | 11,500 |
Dec 20, 2023 | 28.92 | 28.95 | 28.55 | 28.55 | 28.30 | 29,800 |
Dec 19, 2023 | 28.87 | 28.92 | 28.82 | 28.91 | 28.66 | 338,900 |
Dec 18, 2023 | 28.74 | 28.78 | 28.72 | 28.76 | 28.51 | 8,400 |
Dec 15, 2023 | 28.54 | 28.63 | 28.54 | 28.55 | 28.30 | 7,100 |
Dec 14, 2023 | 28.74 | 28.74 | 28.49 | 28.61 | 28.36 | 12,400 |
Dec 13, 2023 | 28.15 | 28.59 | 28.15 | 28.53 | 28.29 | 15,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |