Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 30.10 | 30.17 | 30.00 | 30.03 | 30.03 | 31,470 |
Apr 16, 2024 | 30.19 | 30.19 | 30.04 | 30.11 | 30.11 | 55,200 |
Apr 15, 2024 | 30.50 | 30.50 | 30.12 | 30.18 | 30.18 | 79,200 |
Apr 12, 2024 | 30.53 | 30.55 | 30.35 | 30.42 | 30.42 | 53,900 |
Apr 11, 2024 | 30.53 | 30.55 | 30.38 | 30.51 | 30.51 | 53,900 |
Apr 10, 2024 | 30.51 | 30.55 | 30.41 | 30.48 | 30.48 | 79,900 |
Apr 09, 2024 | 30.57 | 30.67 | 30.54 | 30.67 | 30.67 | 85,500 |
Apr 08, 2024 | 30.60 | 30.60 | 30.55 | 30.57 | 30.57 | 31,100 |
Apr 05, 2024 | 30.52 | 30.61 | 30.51 | 30.56 | 30.56 | 52,900 |
Apr 04, 2024 | 30.60 | 30.62 | 30.41 | 30.43 | 30.43 | 52,200 |
Apr 03, 2024 | 30.40 | 30.54 | 30.39 | 30.52 | 30.52 | 59,700 |
Apr 02, 2024 | 30.51 | 30.53 | 30.42 | 30.53 | 30.53 | 60,500 |
Apr 01, 2024 | 30.84 | 30.84 | 30.58 | 30.61 | 30.61 | 82,800 |
Apr 01, 2024 | 0.21 Dividend | |||||
Mar 28, 2024 | 30.95 | 30.95 | 30.90 | 30.93 | 30.72 | 23,000 |
Mar 27, 2024 | 30.84 | 30.93 | 30.81 | 30.93 | 30.72 | 53,300 |
Mar 26, 2024 | 30.81 | 30.82 | 30.72 | 30.72 | 30.51 | 40,300 |
Mar 25, 2024 | 30.81 | 30.81 | 30.77 | 30.77 | 30.56 | 82,700 |
Mar 22, 2024 | 30.81 | 30.88 | 30.81 | 30.87 | 30.66 | 50,900 |
Mar 21, 2024 | 30.88 | 30.88 | 30.79 | 30.79 | 30.58 | 44,800 |
Mar 20, 2024 | 30.60 | 30.72 | 30.59 | 30.72 | 30.51 | 57,300 |
Mar 19, 2024 | 30.45 | 30.60 | 30.45 | 30.60 | 30.39 | 47,200 |
Mar 18, 2024 | 30.57 | 30.57 | 30.45 | 30.46 | 30.25 | 51,000 |
Mar 15, 2024 | 30.49 | 30.49 | 30.41 | 30.46 | 30.25 | 45,600 |
Mar 14, 2024 | 30.52 | 30.55 | 30.43 | 30.52 | 30.31 | 56,300 |
Mar 13, 2024 | 30.58 | 30.64 | 30.56 | 30.61 | 30.40 | 51,600 |
Mar 12, 2024 | 30.50 | 30.61 | 30.50 | 30.60 | 30.39 | 65,500 |
Mar 11, 2024 | 30.50 | 30.51 | 30.43 | 30.51 | 30.30 | 50,600 |
Mar 08, 2024 | 30.64 | 30.68 | 30.54 | 30.55 | 30.34 | 60,000 |
Mar 07, 2024 | 30.57 | 30.58 | 30.53 | 30.58 | 30.37 | 101,000 |
Mar 06, 2024 | 30.47 | 30.53 | 30.41 | 30.46 | 30.25 | 64,300 |
Mar 05, 2024 | 30.42 | 30.48 | 30.34 | 30.40 | 30.19 | 115,800 |
Mar 04, 2024 | 30.43 | 30.47 | 30.39 | 30.42 | 30.21 | 89,900 |
Mar 01, 2024 | 30.29 | 30.46 | 30.27 | 30.46 | 30.25 | 75,100 |
Feb 29, 2024 | 30.24 | 30.27 | 30.17 | 30.26 | 30.05 | 68,300 |
Feb 28, 2024 | 30.14 | 30.17 | 30.10 | 30.14 | 29.94 | 31,300 |
Feb 27, 2024 | 30.11 | 30.16 | 30.11 | 30.16 | 29.96 | 63,800 |
Feb 26, 2024 | 30.24 | 30.24 | 30.12 | 30.14 | 29.94 | 91,000 |
Feb 23, 2024 | 30.17 | 30.22 | 30.12 | 30.21 | 30.00 | 89,700 |
Feb 22, 2024 | 30.01 | 30.10 | 30.01 | 30.08 | 29.88 | 169,800 |
Feb 21, 2024 | 29.91 | 29.91 | 29.77 | 29.86 | 29.66 | 45,900 |
Feb 20, 2024 | 29.95 | 29.95 | 29.88 | 29.92 | 29.72 | 105,300 |
Feb 16, 2024 | 29.86 | 29.96 | 29.83 | 29.89 | 29.69 | 41,700 |
Feb 15, 2024 | 29.86 | 29.93 | 29.85 | 29.93 | 29.73 | 67,400 |
Feb 14, 2024 | 29.69 | 29.78 | 29.65 | 29.78 | 29.58 | 123,800 |
Feb 13, 2024 | 29.65 | 29.66 | 29.44 | 29.53 | 29.33 | 95,200 |
Feb 12, 2024 | 29.86 | 29.86 | 29.78 | 29.80 | 29.60 | 56,000 |
Feb 09, 2024 | 29.68 | 29.78 | 29.66 | 29.77 | 29.57 | 86,200 |
Feb 08, 2024 | 29.82 | 29.82 | 29.62 | 29.67 | 29.47 | 73,400 |
Feb 07, 2024 | 29.81 | 29.81 | 29.70 | 29.73 | 29.53 | 76,500 |
Feb 06, 2024 | 29.74 | 29.74 | 29.65 | 29.71 | 29.51 | 53,200 |
Feb 05, 2024 | 29.75 | 29.75 | 29.53 | 29.63 | 29.43 | 96,300 |
Feb 02, 2024 | 29.65 | 29.74 | 29.62 | 29.73 | 29.53 | 40,100 |
Feb 01, 2024 | 29.75 | 29.75 | 29.59 | 29.70 | 29.50 | 58,900 |
Jan 31, 2024 | 29.72 | 29.72 | 29.52 | 29.56 | 29.36 | 120,600 |
Jan 30, 2024 | 29.70 | 29.70 | 29.58 | 29.66 | 29.46 | 87,500 |
Jan 29, 2024 | 29.69 | 29.69 | 29.51 | 29.66 | 29.46 | 76,100 |
Jan 26, 2024 | 29.59 | 29.59 | 29.51 | 29.53 | 29.33 | 76,200 |
Jan 25, 2024 | 29.63 | 29.63 | 29.51 | 29.56 | 29.36 | 56,700 |
Jan 24, 2024 | 29.50 | 29.61 | 29.50 | 29.50 | 29.30 | 74,500 |
Jan 23, 2024 | 29.45 | 29.45 | 29.37 | 29.42 | 29.22 | 58,400 |
Jan 22, 2024 | 29.44 | 29.44 | 29.36 | 29.43 | 29.23 | 98,400 |
Jan 19, 2024 | 29.27 | 29.31 | 29.13 | 29.29 | 29.09 | 70,200 |
Jan 18, 2024 | 29.22 | 29.22 | 29.11 | 29.20 | 29.00 | 51,700 |
Jan 17, 2024 | 29.23 | 29.23 | 29.07 | 29.14 | 28.94 | 50,200 |
Jan 16, 2024 | 29.48 | 29.48 | 29.28 | 29.30 | 29.10 | 84,500 |
Jan 15, 2024 | 29.46 | 29.56 | 29.45 | 29.56 | 29.36 | 74,200 |
Jan 12, 2024 | 29.49 | 29.53 | 29.42 | 29.46 | 29.26 | 104,200 |
Jan 11, 2024 | 29.48 | 29.48 | 29.27 | 29.41 | 29.21 | 65,600 |
Jan 10, 2024 | 29.39 | 29.41 | 29.32 | 29.39 | 29.19 | 106,100 |
Jan 09, 2024 | 29.37 | 29.39 | 29.31 | 29.38 | 29.18 | 62,300 |
Jan 08, 2024 | 29.18 | 29.41 | 29.17 | 29.41 | 29.21 | 55,400 |
Jan 05, 2024 | 29.19 | 29.30 | 29.14 | 29.20 | 29.00 | 68,900 |
Jan 04, 2024 | 29.26 | 29.31 | 29.18 | 29.20 | 29.00 | 71,100 |
Jan 03, 2024 | 29.28 | 29.33 | 29.16 | 29.26 | 29.06 | 46,100 |
Jan 02, 2024 | 29.29 | 29.38 | 29.29 | 29.30 | 29.10 | 75,300 |
Dec 29, 2023 | 29.45 | 29.45 | 29.33 | 29.43 | 29.23 | 41,300 |
Dec 28, 2023 | 29.56 | 29.56 | 29.43 | 29.43 | 29.23 | 104,700 |
Dec 28, 2023 | 0.226 Dividend | |||||
Dec 27, 2023 | 29.63 | 29.71 | 29.59 | 29.68 | 29.25 | 85,300 |
Dec 22, 2023 | 29.55 | 29.57 | 29.49 | 29.51 | 29.09 | 58,300 |
Dec 21, 2023 | 29.52 | 29.61 | 29.49 | 29.55 | 29.13 | 28,900 |
Dec 20, 2023 | 29.63 | 29.65 | 29.43 | 29.43 | 29.01 | 60,500 |
Dec 19, 2023 | 29.50 | 29.62 | 29.50 | 29.60 | 29.18 | 70,100 |
Dec 18, 2023 | 29.50 | 29.51 | 29.45 | 29.47 | 29.05 | 67,400 |
Dec 15, 2023 | 29.51 | 29.53 | 29.40 | 29.45 | 29.03 | 54,500 |
Dec 14, 2023 | 29.41 | 29.61 | 29.41 | 29.54 | 29.12 | 95,000 |
Dec 13, 2023 | 29.06 | 29.42 | 29.06 | 29.41 | 28.99 | 53,200 |
Dec 12, 2023 | 29.04 | 29.11 | 29.02 | 29.11 | 28.69 | 31,700 |
Dec 11, 2023 | 29.02 | 29.06 | 28.98 | 29.05 | 28.63 | 65,500 |
Dec 08, 2023 | 29.04 | 29.07 | 28.97 | 29.03 | 28.61 | 51,700 |
Dec 07, 2023 | 29.00 | 29.09 | 29.00 | 29.05 | 28.63 | 20,900 |
Dec 06, 2023 | 29.05 | 29.10 | 28.98 | 28.98 | 28.56 | 40,200 |
Dec 05, 2023 | 28.91 | 29.00 | 28.91 | 28.99 | 28.57 | 70,700 |
Dec 04, 2023 | 28.92 | 28.92 | 28.83 | 28.89 | 28.48 | 46,600 |
Dec 01, 2023 | 28.64 | 28.97 | 28.64 | 28.97 | 28.55 | 30,300 |
Nov 30, 2023 | 28.80 | 28.80 | 28.69 | 28.77 | 28.36 | 66,500 |
Nov 29, 2023 | 28.75 | 28.80 | 28.74 | 28.74 | 28.33 | 40,700 |
Nov 28, 2023 | 28.63 | 28.68 | 28.55 | 28.64 | 28.23 | 47,600 |
Nov 27, 2023 | 28.58 | 28.65 | 28.58 | 28.63 | 28.22 | 38,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |