Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.69 | 29.72 | 29.54 | 29.71 | 29.71 | 62,596 |
Apr 25, 2024 | 29.48 | 29.72 | 29.22 | 29.71 | 29.71 | 436,500 |
Apr 24, 2024 | 29.83 | 29.92 | 29.67 | 29.78 | 29.78 | 666,500 |
Apr 23, 2024 | 29.61 | 29.87 | 29.61 | 29.85 | 29.85 | 80,800 |
Apr 22, 2024 | 29.71 | 29.71 | 28.84 | 29.61 | 29.61 | 70,500 |
Apr 19, 2024 | 29.18 | 29.53 | 29.18 | 29.41 | 29.41 | 37,200 |
Apr 19, 2024 | 0.926 Dividend | |||||
Apr 18, 2024 | 30.01 | 30.27 | 29.93 | 30.11 | 29.18 | 105,700 |
Apr 17, 2024 | 30.32 | 30.37 | 29.73 | 29.92 | 29.00 | 149,800 |
Apr 16, 2024 | 29.68 | 29.83 | 29.59 | 29.76 | 28.84 | 147,000 |
Apr 15, 2024 | 30.20 | 30.32 | 29.78 | 29.78 | 28.86 | 49,600 |
Apr 12, 2024 | 30.06 | 30.23 | 29.89 | 29.89 | 28.97 | 67,100 |
Apr 11, 2024 | 30.44 | 30.44 | 30.04 | 30.29 | 29.36 | 54,700 |
Apr 10, 2024 | 30.43 | 30.45 | 30.18 | 30.24 | 29.31 | 74,200 |
Apr 09, 2024 | 31.17 | 31.19 | 30.93 | 30.99 | 30.04 | 80,000 |
Apr 08, 2024 | 31.40 | 31.51 | 31.35 | 31.36 | 30.40 | 53,300 |
Apr 05, 2024 | 30.63 | 31.12 | 30.63 | 31.12 | 30.16 | 312,200 |
Apr 04, 2024 | 31.52 | 31.64 | 31.16 | 31.16 | 30.20 | 32,900 |
Apr 03, 2024 | 31.76 | 32.19 | 31.76 | 31.95 | 30.97 | 59,300 |
Apr 02, 2024 | 31.50 | 31.64 | 31.45 | 31.63 | 30.66 | 89,800 |
Apr 01, 2024 | 32.00 | 32.82 | 31.84 | 32.04 | 31.05 | 45,700 |
Mar 28, 2024 | 32.14 | 32.22 | 32.00 | 32.22 | 31.23 | 94,900 |
Mar 27, 2024 | 32.50 | 32.59 | 32.34 | 32.49 | 31.49 | 114,200 |
Mar 26, 2024 | 31.63 | 32.07 | 31.63 | 32.00 | 31.02 | 54,300 |
Mar 25, 2024 | 31.27 | 31.47 | 31.25 | 31.33 | 30.37 | 66,400 |
Mar 22, 2024 | 31.45 | 31.51 | 31.36 | 31.44 | 30.47 | 37,900 |
Mar 21, 2024 | 31.67 | 31.83 | 31.57 | 31.83 | 30.85 | 26,000 |
Mar 20, 2024 | 31.37 | 32.05 | 31.37 | 31.93 | 30.95 | 43,000 |
Mar 19, 2024 | 31.82 | 31.86 | 31.66 | 31.72 | 30.74 | 55,700 |
Mar 18, 2024 | 31.85 | 31.88 | 31.71 | 31.71 | 30.73 | 34,900 |
Mar 15, 2024 | 31.90 | 31.97 | 31.78 | 31.85 | 30.87 | 36,000 |
Mar 14, 2024 | 32.07 | 32.07 | 31.67 | 31.74 | 30.76 | 38,900 |
Mar 13, 2024 | 32.75 | 32.79 | 32.46 | 32.63 | 31.63 | 50,000 |
Mar 12, 2024 | 32.18 | 32.58 | 32.18 | 32.54 | 31.54 | 114,900 |
Mar 11, 2024 | 32.46 | 32.53 | 32.19 | 32.53 | 31.53 | 75,600 |
Mar 08, 2024 | 32.41 | 32.42 | 32.24 | 32.31 | 31.32 | 47,800 |
Mar 07, 2024 | 32.31 | 32.54 | 32.31 | 32.52 | 31.52 | 32,800 |
Mar 06, 2024 | 31.99 | 32.02 | 31.82 | 31.92 | 30.94 | 33,400 |
Mar 05, 2024 | 31.75 | 32.02 | 31.73 | 31.81 | 30.83 | 33,900 |
Mar 04, 2024 | 31.64 | 31.79 | 31.64 | 31.71 | 30.73 | 73,100 |
Mar 01, 2024 | 31.67 | 31.78 | 31.51 | 31.75 | 30.77 | 42,100 |
Feb 29, 2024 | 32.01 | 32.07 | 31.82 | 32.00 | 31.02 | 494,400 |
Feb 28, 2024 | 31.92 | 32.08 | 31.89 | 31.96 | 30.98 | 65,000 |
Feb 27, 2024 | 31.77 | 31.97 | 31.76 | 31.81 | 30.83 | 50,300 |
Feb 26, 2024 | 31.38 | 31.54 | 31.33 | 31.47 | 30.50 | 43,800 |
Feb 23, 2024 | 31.44 | 31.58 | 31.40 | 31.49 | 30.52 | 69,000 |
Feb 22, 2024 | 31.11 | 31.29 | 31.04 | 31.21 | 30.25 | 74,400 |
Feb 21, 2024 | 30.99 | 31.22 | 30.99 | 31.20 | 30.24 | 56,500 |
Feb 20, 2024 | 30.83 | 30.96 | 30.81 | 30.87 | 29.92 | 122,600 |
Feb 16, 2024 | 30.58 | 30.58 | 30.37 | 30.49 | 29.55 | 31,900 |
Feb 15, 2024 | 31.13 | 31.22 | 31.03 | 31.22 | 30.26 | 47,800 |
Feb 14, 2024 | 30.85 | 30.95 | 30.77 | 30.95 | 30.00 | 88,900 |
Feb 13, 2024 | 30.78 | 30.88 | 30.56 | 30.67 | 29.73 | 74,000 |
Feb 12, 2024 | 31.24 | 31.32 | 31.18 | 31.32 | 30.36 | 42,400 |
Feb 09, 2024 | 31.19 | 31.40 | 31.10 | 31.39 | 30.42 | 86,500 |
Feb 08, 2024 | 31.28 | 31.42 | 31.14 | 31.38 | 30.41 | 35,300 |
Feb 07, 2024 | 31.80 | 32.55 | 31.63 | 32.05 | 31.06 | 69,700 |
Feb 06, 2024 | 31.69 | 31.99 | 31.59 | 31.89 | 30.91 | 51,100 |
Feb 05, 2024 | 31.62 | 31.82 | 31.51 | 31.78 | 30.80 | 78,300 |
Feb 02, 2024 | 31.68 | 31.71 | 31.46 | 31.64 | 30.67 | 40,000 |
Feb 01, 2024 | 31.50 | 31.93 | 31.50 | 31.93 | 30.95 | 31,300 |
Jan 31, 2024 | 31.92 | 31.92 | 31.48 | 31.65 | 30.68 | 39,900 |
Jan 30, 2024 | 31.75 | 31.82 | 31.54 | 31.59 | 30.62 | 56,200 |
Jan 29, 2024 | 31.69 | 31.78 | 31.46 | 31.70 | 30.73 | 89,600 |
Jan 26, 2024 | 32.08 | 32.29 | 31.98 | 31.99 | 31.01 | 45,700 |
Jan 25, 2024 | 31.84 | 32.00 | 31.72 | 32.00 | 31.02 | 327,900 |
Jan 24, 2024 | 32.04 | 32.11 | 31.82 | 31.82 | 30.84 | 56,700 |
Jan 23, 2024 | 31.53 | 31.54 | 31.34 | 31.53 | 30.56 | 38,500 |
Jan 22, 2024 | 31.97 | 32.03 | 31.75 | 31.90 | 30.92 | 36,100 |
Jan 19, 2024 | 31.68 | 31.87 | 31.53 | 31.87 | 30.89 | 41,500 |
Jan 18, 2024 | 31.73 | 31.94 | 31.66 | 31.94 | 30.96 | 35,700 |
Jan 17, 2024 | 31.42 | 31.47 | 31.25 | 31.41 | 30.44 | 63,500 |
Jan 16, 2024 | 31.63 | 31.71 | 31.56 | 31.69 | 30.72 | 52,400 |
Jan 12, 2024 | 31.99 | 32.16 | 31.84 | 31.88 | 30.90 | 59,800 |
Jan 11, 2024 | 31.43 | 32.39 | 31.21 | 31.79 | 30.81 | 72,400 |
Jan 10, 2024 | 31.21 | 31.58 | 31.21 | 31.57 | 30.60 | 25,500 |
Jan 09, 2024 | 31.32 | 31.53 | 31.27 | 31.43 | 30.46 | 34,700 |
Jan 08, 2024 | 31.21 | 31.36 | 31.21 | 31.27 | 30.31 | 32,200 |
Jan 05, 2024 | 30.95 | 31.30 | 30.95 | 31.14 | 30.18 | 106,700 |
Jan 04, 2024 | 31.03 | 31.38 | 31.03 | 31.29 | 30.33 | 156,500 |
Jan 03, 2024 | 30.70 | 30.90 | 30.63 | 30.81 | 29.86 | 35,100 |
Jan 02, 2024 | 31.11 | 31.20 | 31.04 | 31.04 | 30.09 | 28,800 |
Dec 29, 2023 | 31.16 | 31.55 | 31.16 | 31.54 | 30.57 | 55,400 |
Dec 28, 2023 | 31.45 | 31.52 | 31.36 | 31.44 | 30.47 | 142,800 |
Dec 27, 2023 | 31.54 | 31.79 | 31.54 | 31.77 | 30.79 | 91,100 |
Dec 26, 2023 | 31.35 | 31.61 | 31.14 | 31.60 | 30.63 | 39,100 |
Dec 22, 2023 | 31.48 | 31.52 | 31.35 | 31.46 | 30.49 | 31,000 |
Dec 21, 2023 | 31.10 | 31.25 | 31.05 | 31.25 | 30.29 | 38,500 |
Dec 20, 2023 | 30.96 | 31.23 | 30.87 | 30.88 | 29.93 | 85,000 |
Dec 19, 2023 | 31.02 | 31.13 | 30.98 | 31.11 | 30.15 | 32,400 |
Dec 18, 2023 | 30.92 | 30.92 | 30.69 | 30.82 | 29.87 | 92,500 |
Dec 15, 2023 | 31.39 | 31.59 | 31.32 | 31.42 | 30.45 | 80,700 |
Dec 14, 2023 | 31.71 | 32.00 | 31.59 | 31.91 | 30.93 | 30,700 |
Dec 13, 2023 | 31.01 | 31.46 | 30.67 | 31.41 | 30.44 | 46,300 |
Dec 12, 2023 | 31.00 | 31.16 | 30.96 | 31.13 | 30.17 | 28,100 |
Dec 11, 2023 | 31.16 | 31.28 | 31.06 | 31.28 | 30.32 | 28,800 |
Dec 08, 2023 | 30.99 | 31.29 | 30.99 | 31.29 | 30.33 | 50,900 |
Dec 07, 2023 | 31.14 | 31.28 | 31.14 | 31.28 | 30.32 | 29,400 |
Dec 06, 2023 | 31.21 | 31.26 | 31.02 | 31.07 | 30.11 | 47,300 |
Dec 05, 2023 | 31.00 | 31.13 | 30.94 | 31.10 | 30.14 | 93,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |