Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 30.42 | 30.52 | 30.40 | 30.51 | 30.51 | 10,900 |
May 07, 2024 | 30.58 | 30.66 | 30.53 | 30.53 | 30.53 | 13,400 |
May 06, 2024 | 30.40 | 30.56 | 30.33 | 30.52 | 30.52 | 71,200 |
May 03, 2024 | 30.13 | 30.13 | 30.02 | 30.11 | 30.11 | 154,600 |
May 02, 2024 | 29.49 | 29.77 | 29.49 | 29.71 | 29.71 | 24,300 |
May 01, 2024 | 29.47 | 29.85 | 29.32 | 29.45 | 29.45 | 5,400 |
Apr 30, 2024 | 29.78 | 29.80 | 29.43 | 29.44 | 29.44 | 12,800 |
Apr 29, 2024 | 29.92 | 29.94 | 29.80 | 29.89 | 29.89 | 3,000 |
Apr 26, 2024 | 29.60 | 29.79 | 29.57 | 29.72 | 29.72 | 14,500 |
Apr 25, 2024 | 29.43 | 29.62 | 29.23 | 29.54 | 29.54 | 14,000 |
Apr 24, 2024 | 29.80 | 29.80 | 29.56 | 29.72 | 29.72 | 5,300 |
Apr 23, 2024 | 29.34 | 29.79 | 29.34 | 29.72 | 29.72 | 2,500 |
Apr 22, 2024 | 29.06 | 29.37 | 29.06 | 29.24 | 29.24 | 2,400 |
Apr 19, 2024 | 29.10 | 29.10 | 28.86 | 28.99 | 28.99 | 9,700 |
Apr 18, 2024 | 29.21 | 29.21 | 28.94 | 28.97 | 28.97 | 7,800 |
Apr 17, 2024 | 29.42 | 29.42 | 29.02 | 29.06 | 29.06 | 11,400 |
Apr 16, 2024 | 29.26 | 29.40 | 29.16 | 29.31 | 29.31 | 20,600 |
Apr 15, 2024 | 30.11 | 30.11 | 29.34 | 29.43 | 29.43 | 21,100 |
Apr 12, 2024 | 30.04 | 30.04 | 29.73 | 29.85 | 29.85 | 10,600 |
Apr 11, 2024 | 30.47 | 30.47 | 30.16 | 30.37 | 30.37 | 18,900 |
Apr 10, 2024 | 30.31 | 30.38 | 30.21 | 30.35 | 30.35 | 31,600 |
Apr 09, 2024 | 31.01 | 31.01 | 30.73 | 30.90 | 30.90 | 47,200 |
Apr 08, 2024 | 30.89 | 30.97 | 30.81 | 30.85 | 30.85 | 27,300 |
Apr 05, 2024 | 30.52 | 30.81 | 30.52 | 30.76 | 30.76 | 6,700 |
Apr 04, 2024 | 31.11 | 31.11 | 30.43 | 30.50 | 30.50 | 10,500 |
Apr 03, 2024 | 30.81 | 30.89 | 30.74 | 30.85 | 30.85 | 7,700 |
Apr 02, 2024 | 30.65 | 30.76 | 30.60 | 30.75 | 30.75 | 15,500 |
Apr 01, 2024 | 31.34 | 31.34 | 31.07 | 31.16 | 31.16 | 17,000 |
Mar 28, 2024 | 31.32 | 31.39 | 31.26 | 31.38 | 31.38 | 9,700 |
Mar 27, 2024 | 31.10 | 31.21 | 30.98 | 31.17 | 31.17 | 15,600 |
Mar 26, 2024 | 30.93 | 30.97 | 30.80 | 30.80 | 30.80 | 7,100 |
Mar 25, 2024 | 31.03 | 31.06 | 30.81 | 30.82 | 30.82 | 11,400 |
Mar 22, 2024 | 31.12 | 31.13 | 30.82 | 30.89 | 30.89 | 5,500 |
Mar 21, 2024 | 31.04 | 31.18 | 31.04 | 31.15 | 31.15 | 24,700 |
Mar 20, 2024 | 30.38 | 30.80 | 30.32 | 30.80 | 30.80 | 3,600 |
Mar 19, 2024 | 30.09 | 30.37 | 30.09 | 30.36 | 30.36 | 3,900 |
Mar 18, 2024 | 30.14 | 30.21 | 30.11 | 30.11 | 30.11 | 5,000 |
Mar 15, 2024 | 30.54 | 30.54 | 30.07 | 30.12 | 30.12 | 1,700 |
Mar 14, 2024 | 30.41 | 30.41 | 30.00 | 30.08 | 30.08 | 13,000 |
Mar 13, 2024 | 30.33 | 30.54 | 30.33 | 30.40 | 30.40 | 13,000 |
Mar 12, 2024 | 30.23 | 30.51 | 30.13 | 30.41 | 30.41 | 18,100 |
Mar 11, 2024 | 30.23 | 30.28 | 30.05 | 30.20 | 30.20 | 109,200 |
Mar 08, 2024 | 30.66 | 30.66 | 30.25 | 30.32 | 30.32 | 8,200 |
Mar 07, 2024 | 30.25 | 30.46 | 30.25 | 30.46 | 30.46 | 30,200 |
Mar 06, 2024 | 30.21 | 30.21 | 30.02 | 30.10 | 30.10 | 14,200 |
Mar 05, 2024 | 30.05 | 30.11 | 29.81 | 29.96 | 29.96 | 23,400 |
Mar 04, 2024 | 30.11 | 30.19 | 30.04 | 30.10 | 30.10 | 5,700 |
Mar 01, 2024 | 29.76 | 30.04 | 29.66 | 29.92 | 29.92 | 21,400 |
Feb 29, 2024 | 29.72 | 29.75 | 29.58 | 29.75 | 29.75 | 18,700 |
Feb 28, 2024 | 29.39 | 29.52 | 29.39 | 29.46 | 29.46 | 11,400 |
Feb 27, 2024 | 29.47 | 29.48 | 29.39 | 29.47 | 29.47 | 14,900 |
Feb 26, 2024 | 29.39 | 29.39 | 29.32 | 29.34 | 29.34 | 1,800 |
Feb 23, 2024 | 29.19 | 29.40 | 29.19 | 29.38 | 29.38 | 12,900 |
Feb 22, 2024 | 29.08 | 29.19 | 29.08 | 29.16 | 29.16 | 7,700 |
Feb 21, 2024 | 28.80 | 28.84 | 28.67 | 28.82 | 28.82 | 8,200 |
Feb 20, 2024 | 28.86 | 28.93 | 28.81 | 28.86 | 28.86 | 10,500 |
Feb 16, 2024 | 29.22 | 29.32 | 29.09 | 29.12 | 29.12 | 12,200 |
Feb 15, 2024 | 29.15 | 29.26 | 29.01 | 29.21 | 29.21 | 11,600 |
Feb 14, 2024 | 28.55 | 28.75 | 28.47 | 28.75 | 28.75 | 16,100 |
Feb 13, 2024 | 28.39 | 28.45 | 28.09 | 28.30 | 28.30 | 20,900 |
Feb 12, 2024 | 28.80 | 28.98 | 28.80 | 28.96 | 28.96 | 23,300 |
Feb 09, 2024 | 28.64 | 28.73 | 28.49 | 28.73 | 28.73 | 7,500 |
Feb 08, 2024 | 28.31 | 28.55 | 28.31 | 28.54 | 28.54 | 22,700 |
Feb 07, 2024 | 28.30 | 28.33 | 28.11 | 28.25 | 28.25 | 5,600 |
Feb 06, 2024 | 28.12 | 28.20 | 28.11 | 28.20 | 28.20 | 23,400 |
Feb 05, 2024 | 28.17 | 28.17 | 27.95 | 28.08 | 28.08 | 10,200 |
Feb 02, 2024 | 28.07 | 28.44 | 28.07 | 28.38 | 28.38 | 20,600 |
Feb 01, 2024 | 28.16 | 28.37 | 27.95 | 28.37 | 28.37 | 14,300 |
Jan 31, 2024 | 28.53 | 28.53 | 28.03 | 28.06 | 28.06 | 10,700 |
Jan 30, 2024 | 28.49 | 28.57 | 28.44 | 28.57 | 28.57 | 10,300 |
Jan 29, 2024 | 28.39 | 28.59 | 28.31 | 28.58 | 28.58 | 24,600 |
Jan 26, 2024 | 28.43 | 28.43 | 28.25 | 28.35 | 28.35 | 15,100 |
Jan 25, 2024 | 28.30 | 28.32 | 28.18 | 28.23 | 28.23 | 90,300 |
Jan 24, 2024 | 28.49 | 28.49 | 28.10 | 28.10 | 28.10 | 7,300 |
Jan 23, 2024 | 28.26 | 28.26 | 28.06 | 28.17 | 28.17 | 29,400 |
Jan 22, 2024 | 28.17 | 28.23 | 28.06 | 28.23 | 28.23 | 4,600 |
Jan 19, 2024 | 27.77 | 27.82 | 27.53 | 27.82 | 27.82 | 12,900 |
Jan 18, 2024 | 27.49 | 27.60 | 27.35 | 27.60 | 27.60 | 7,900 |
Jan 17, 2024 | 27.38 | 27.43 | 27.29 | 27.43 | 27.43 | 11,300 |
Jan 16, 2024 | 27.64 | 27.64 | 27.51 | 27.60 | 27.60 | 31,400 |
Jan 12, 2024 | 28.03 | 28.03 | 27.67 | 27.67 | 27.67 | 5,000 |
Jan 11, 2024 | 27.82 | 27.82 | 27.48 | 27.77 | 27.77 | 5,200 |
Jan 10, 2024 | 27.67 | 27.72 | 27.64 | 27.68 | 27.68 | 8,100 |
Jan 09, 2024 | 27.70 | 27.76 | 27.61 | 27.61 | 27.61 | 14,200 |
Jan 08, 2024 | 27.57 | 27.80 | 27.57 | 27.80 | 27.80 | 4,700 |
Jan 05, 2024 | 27.52 | 27.56 | 27.42 | 27.44 | 27.44 | 91,500 |
Jan 04, 2024 | 27.39 | 27.44 | 27.31 | 27.37 | 27.37 | 9,400 |
Jan 03, 2024 | 27.56 | 27.57 | 27.29 | 27.29 | 27.29 | 6,400 |
Jan 02, 2024 | 27.97 | 27.97 | 27.79 | 27.82 | 27.82 | 3,200 |
Dec 29, 2023 | 28.03 | 28.06 | 27.96 | 27.96 | 27.96 | 8,900 |
Dec 28, 2023 | 28.23 | 28.23 | 28.17 | 28.18 | 28.18 | 5,400 |
Dec 27, 2023 | 28.29 | 28.29 | 28.15 | 28.21 | 28.21 | 7,900 |
Dec 26, 2023 | 28.00 | 28.24 | 28.00 | 28.17 | 28.17 | 7,600 |
Dec 22, 2023 | 28.04 | 28.04 | 27.82 | 27.92 | 27.92 | 7,700 |
Dec 21, 2023 | 27.73 | 27.75 | 27.57 | 27.74 | 27.74 | 10,000 |
Dec 20, 2023 | 27.87 | 27.98 | 27.40 | 27.40 | 27.40 | 17,600 |
Dec 20, 2023 | 0.095 Dividend | |||||
Dec 19, 2023 | 27.86 | 28.00 | 27.86 | 27.94 | 27.85 | 10,700 |
Dec 18, 2023 | 27.81 | 27.81 | 27.64 | 27.64 | 27.54 | 4,500 |
Dec 15, 2023 | 28.83 | 28.83 | 27.55 | 27.63 | 27.54 | 18,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |