Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 30.05 | 30.21 | 30.01 | 30.13 | 30.13 | 33,521 |
May 03, 2024 | 29.75 | 30.03 | 29.75 | 29.92 | 29.92 | 62,200 |
May 02, 2024 | 29.71 | 29.79 | 29.52 | 29.65 | 29.65 | 29,800 |
May 01, 2024 | 29.47 | 29.83 | 29.47 | 29.52 | 29.52 | 43,100 |
Apr 30, 2024 | 29.84 | 29.87 | 29.58 | 29.59 | 29.59 | 27,500 |
Apr 29, 2024 | 29.86 | 29.90 | 29.76 | 29.79 | 29.79 | 30,200 |
Apr 26, 2024 | 29.49 | 29.83 | 29.41 | 29.73 | 29.73 | 24,700 |
Apr 25, 2024 | 29.58 | 29.59 | 29.36 | 29.46 | 29.46 | 35,900 |
Apr 24, 2024 | 29.97 | 29.97 | 29.74 | 29.76 | 29.76 | 45,900 |
Apr 23, 2024 | 29.81 | 29.98 | 29.68 | 29.96 | 29.96 | 23,700 |
Apr 22, 2024 | 29.41 | 29.68 | 29.26 | 29.57 | 29.57 | 29,200 |
Apr 19, 2024 | 29.31 | 29.52 | 29.25 | 29.27 | 29.27 | 38,400 |
Apr 18, 2024 | 29.29 | 29.52 | 29.23 | 29.32 | 29.32 | 23,600 |
Apr 17, 2024 | 29.49 | 29.68 | 29.20 | 29.24 | 29.24 | 53,900 |
Apr 16, 2024 | 29.47 | 29.57 | 29.36 | 29.49 | 29.49 | 31,700 |
Apr 15, 2024 | 29.76 | 30.00 | 29.42 | 29.47 | 29.47 | 33,000 |
Apr 12, 2024 | 29.97 | 30.16 | 29.56 | 29.68 | 29.68 | 59,600 |
Apr 11, 2024 | 30.11 | 30.31 | 29.99 | 30.22 | 30.22 | 32,700 |
Apr 10, 2024 | 30.26 | 30.30 | 30.08 | 30.10 | 30.10 | 30,100 |
Apr 09, 2024 | 30.49 | 30.58 | 30.31 | 30.47 | 30.47 | 32,600 |
Apr 08, 2024 | 30.30 | 30.47 | 30.26 | 30.38 | 30.38 | 29,800 |
Apr 05, 2024 | 30.20 | 30.47 | 30.07 | 30.37 | 30.37 | 29,300 |
Apr 04, 2024 | 30.72 | 30.79 | 30.17 | 30.18 | 30.18 | 36,100 |
Apr 03, 2024 | 30.24 | 30.52 | 30.24 | 30.40 | 30.40 | 34,800 |
Apr 02, 2024 | 30.49 | 30.54 | 30.16 | 30.39 | 30.39 | 35,900 |
Apr 01, 2024 | 30.86 | 30.87 | 30.61 | 30.61 | 30.61 | 26,800 |
Mar 28, 2024 | 30.64 | 30.95 | 30.64 | 30.80 | 30.80 | 45,700 |
Mar 27, 2024 | 30.54 | 30.67 | 30.44 | 30.63 | 30.63 | 51,000 |
Mar 26, 2024 | 30.49 | 30.60 | 30.33 | 30.44 | 30.44 | 27,900 |
Mar 25, 2024 | 30.53 | 30.62 | 30.45 | 30.45 | 30.45 | 23,000 |
Mar 22, 2024 | 30.64 | 30.64 | 30.47 | 30.52 | 30.52 | 21,600 |
Mar 21, 2024 | 30.51 | 30.73 | 30.51 | 30.60 | 30.60 | 40,600 |
Mar 20, 2024 | 30.11 | 30.49 | 29.89 | 30.43 | 30.43 | 26,800 |
Mar 19, 2024 | 30.06 | 30.23 | 29.92 | 30.13 | 30.13 | 81,800 |
Mar 18, 2024 | 29.70 | 29.95 | 29.40 | 29.85 | 29.85 | 81,400 |
Mar 15, 2024 | 29.85 | 29.90 | 29.57 | 29.72 | 29.72 | 56,700 |
Mar 14, 2024 | 30.12 | 30.12 | 29.62 | 29.76 | 29.76 | 57,100 |
Mar 13, 2024 | 30.07 | 30.28 | 30.00 | 30.06 | 30.06 | 31,300 |
Mar 12, 2024 | 30.06 | 30.28 | 30.04 | 30.15 | 30.15 | 28,400 |
Mar 11, 2024 | 29.86 | 30.02 | 29.76 | 30.01 | 30.01 | 40,400 |
Mar 08, 2024 | 30.01 | 30.14 | 29.65 | 29.92 | 29.92 | 50,400 |
Mar 08, 2024 | 0.256 Dividend | |||||
Mar 07, 2024 | 30.06 | 30.17 | 29.97 | 30.09 | 29.83 | 37,000 |
Mar 06, 2024 | 29.77 | 30.06 | 29.76 | 29.89 | 29.64 | 16,400 |
Mar 05, 2024 | 29.78 | 29.91 | 29.60 | 29.69 | 29.44 | 23,600 |
Mar 04, 2024 | 29.86 | 29.98 | 29.83 | 29.85 | 29.60 | 28,900 |
Mar 01, 2024 | 29.69 | 29.95 | 29.69 | 29.86 | 29.61 | 44,600 |
Feb 29, 2024 | 29.61 | 29.79 | 29.61 | 29.65 | 29.40 | 44,800 |
Feb 28, 2024 | 29.45 | 29.68 | 29.41 | 29.58 | 29.33 | 26,100 |
Feb 27, 2024 | 29.43 | 29.69 | 29.43 | 29.52 | 29.27 | 30,600 |
Feb 26, 2024 | 29.57 | 29.68 | 29.52 | 29.55 | 29.30 | 29,000 |
Feb 23, 2024 | 29.70 | 29.82 | 29.55 | 29.56 | 29.31 | 63,000 |
Feb 22, 2024 | 29.43 | 29.80 | 29.43 | 29.63 | 29.38 | 46,800 |
Feb 21, 2024 | 29.12 | 29.39 | 29.12 | 29.33 | 29.08 | 23,300 |
Feb 20, 2024 | 29.30 | 29.35 | 29.23 | 29.26 | 29.01 | 29,000 |
Feb 16, 2024 | 29.43 | 29.55 | 29.38 | 29.38 | 29.13 | 24,300 |
Feb 15, 2024 | 29.23 | 29.59 | 29.23 | 29.54 | 29.29 | 25,300 |
Feb 14, 2024 | 29.15 | 29.31 | 29.15 | 29.22 | 28.97 | 29,400 |
Feb 13, 2024 | 29.15 | 29.29 | 29.01 | 29.08 | 28.83 | 45,400 |
Feb 12, 2024 | 29.40 | 29.64 | 29.35 | 29.48 | 29.23 | 35,000 |
Feb 09, 2024 | 29.34 | 29.48 | 29.33 | 29.44 | 29.19 | 35,500 |
Feb 08, 2024 | 29.21 | 29.40 | 29.20 | 29.31 | 29.06 | 25,600 |
Feb 07, 2024 | 29.22 | 29.42 | 29.14 | 29.28 | 29.03 | 41,000 |
Feb 06, 2024 | 29.07 | 29.14 | 29.00 | 29.12 | 28.87 | 45,300 |
Feb 05, 2024 | 29.06 | 29.16 | 28.84 | 28.87 | 28.62 | 85,100 |
Feb 02, 2024 | 29.21 | 29.38 | 29.13 | 29.19 | 28.94 | 47,100 |
Feb 01, 2024 | 28.96 | 29.23 | 28.95 | 29.18 | 28.93 | 29,000 |
Jan 31, 2024 | 29.20 | 29.23 | 28.91 | 28.95 | 28.70 | 34,500 |
Jan 30, 2024 | 29.22 | 29.40 | 29.20 | 29.25 | 29.00 | 30,900 |
Jan 29, 2024 | 29.09 | 29.30 | 29.09 | 29.28 | 29.03 | 35,200 |
Jan 26, 2024 | 29.06 | 29.18 | 28.97 | 29.07 | 28.82 | 63,000 |
Jan 25, 2024 | 28.97 | 29.12 | 28.86 | 29.04 | 28.79 | 36,900 |
Jan 24, 2024 | 28.96 | 29.07 | 28.79 | 28.91 | 28.66 | 91,600 |
Jan 23, 2024 | 28.65 | 28.83 | 28.64 | 28.70 | 28.46 | 52,200 |
Jan 22, 2024 | 28.72 | 28.83 | 28.59 | 28.64 | 28.40 | 79,200 |
Jan 19, 2024 | 28.52 | 28.74 | 28.47 | 28.66 | 28.42 | 43,300 |
Jan 18, 2024 | 28.47 | 28.62 | 28.39 | 28.52 | 28.28 | 64,400 |
Jan 17, 2024 | 28.40 | 28.60 | 28.35 | 28.39 | 28.15 | 33,400 |
Jan 16, 2024 | 28.77 | 28.86 | 28.45 | 28.58 | 28.34 | 42,200 |
Jan 12, 2024 | 28.79 | 29.00 | 28.75 | 28.84 | 28.59 | 24,100 |
Jan 11, 2024 | 28.89 | 28.89 | 28.67 | 28.82 | 28.57 | 43,900 |
Jan 10, 2024 | 28.60 | 28.89 | 28.60 | 28.79 | 28.55 | 51,200 |
Jan 09, 2024 | 28.65 | 28.78 | 28.50 | 28.62 | 28.38 | 48,400 |
Jan 08, 2024 | 28.31 | 28.78 | 28.29 | 28.72 | 28.48 | 33,100 |
Jan 05, 2024 | 28.23 | 28.62 | 28.23 | 28.36 | 28.12 | 52,900 |
Jan 04, 2024 | 28.38 | 28.53 | 28.32 | 28.39 | 28.15 | 35,900 |
Jan 03, 2024 | 28.27 | 28.94 | 28.27 | 28.35 | 28.11 | 64,500 |
Jan 02, 2024 | 28.71 | 28.92 | 28.57 | 28.67 | 28.43 | 55,800 |
Dec 29, 2023 | 28.98 | 29.06 | 28.81 | 28.83 | 28.58 | 47,400 |
Dec 28, 2023 | 28.94 | 29.22 | 28.94 | 29.01 | 28.76 | 47,500 |
Dec 27, 2023 | 29.05 | 29.17 | 29.01 | 29.04 | 28.79 | 62,100 |
Dec 26, 2023 | 28.70 | 29.06 | 28.70 | 29.01 | 28.76 | 53,100 |
Dec 22, 2023 | 28.65 | 28.84 | 28.65 | 28.81 | 28.56 | 39,700 |
Dec 21, 2023 | 28.41 | 28.66 | 28.18 | 28.54 | 28.30 | 86,800 |
Dec 20, 2023 | 28.87 | 29.01 | 28.43 | 28.44 | 28.20 | 60,200 |
Dec 19, 2023 | 28.69 | 28.86 | 28.58 | 28.85 | 28.60 | 88,600 |
Dec 18, 2023 | 28.63 | 28.63 | 28.20 | 28.50 | 28.26 | 53,600 |
Dec 15, 2023 | 28.25 | 28.54 | 28.23 | 28.45 | 28.21 | 66,500 |
Dec 14, 2023 | 28.10 | 28.33 | 28.10 | 28.18 | 27.94 | 47,000 |
Dec 13, 2023 | 27.60 | 27.98 | 27.55 | 27.95 | 27.71 | 52,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |