Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 30.74 | 30.80 | 30.66 | 30.79 | 30.79 | 1,714 |
May 02, 2024 | 30.46 | 30.67 | 30.46 | 30.53 | 30.53 | 16,900 |
May 01, 2024 | 30.33 | 30.46 | 30.27 | 30.33 | 30.33 | 16,400 |
Apr 30, 2024 | 30.57 | 30.61 | 30.39 | 30.39 | 30.39 | 26,200 |
Apr 29, 2024 | 30.52 | 30.62 | 30.39 | 30.61 | 30.61 | 26,200 |
Apr 26, 2024 | 30.32 | 30.40 | 30.28 | 30.37 | 30.37 | 10,900 |
Apr 25, 2024 | 30.09 | 30.25 | 30.03 | 30.15 | 30.15 | 24,800 |
Apr 24, 2024 | 30.38 | 30.39 | 30.29 | 30.38 | 30.38 | 16,000 |
Apr 23, 2024 | 30.23 | 30.46 | 30.23 | 30.46 | 30.46 | 8,700 |
Apr 22, 2024 | 30.00 | 30.24 | 29.99 | 30.24 | 30.24 | 4,500 |
Apr 19, 2024 | 29.84 | 29.85 | 29.80 | 29.82 | 29.82 | 25,500 |
Apr 18, 2024 | 29.69 | 29.90 | 29.69 | 29.78 | 29.78 | 6,600 |
Apr 17, 2024 | 29.93 | 29.93 | 29.72 | 29.74 | 29.74 | 10,000 |
Apr 16, 2024 | 30.00 | 30.00 | 29.74 | 29.82 | 29.82 | 20,300 |
Apr 15, 2024 | 30.46 | 30.46 | 30.08 | 30.15 | 30.15 | 5,900 |
Apr 12, 2024 | 30.38 | 30.38 | 30.18 | 30.20 | 30.20 | 4,800 |
Apr 11, 2024 | 30.40 | 30.45 | 30.19 | 30.44 | 30.44 | 11,700 |
Apr 10, 2024 | 30.33 | 30.38 | 30.24 | 30.36 | 30.36 | 9,400 |
Apr 09, 2024 | 30.57 | 30.57 | 30.45 | 30.46 | 30.46 | 9,100 |
Apr 08, 2024 | 30.46 | 30.55 | 30.46 | 30.51 | 30.51 | 16,900 |
Apr 05, 2024 | 30.32 | 30.36 | 30.22 | 30.33 | 30.33 | 4,900 |
Apr 04, 2024 | 30.44 | 30.46 | 30.19 | 30.20 | 30.20 | 10,300 |
Apr 03, 2024 | 30.19 | 30.34 | 30.16 | 30.33 | 30.33 | 6,400 |
Apr 02, 2024 | 30.09 | 30.19 | 30.09 | 30.19 | 30.19 | 6,100 |
Apr 01, 2024 | 30.29 | 30.46 | 30.14 | 30.18 | 30.18 | 7,200 |
Mar 28, 2024 | 30.41 | 30.41 | 30.32 | 30.35 | 30.35 | 4,500 |
Mar 27, 2024 | 30.36 | 30.37 | 30.32 | 30.32 | 30.32 | 7,100 |
Mar 26, 2024 | 30.21 | 30.37 | 30.21 | 30.21 | 30.21 | 5,700 |
Mar 25, 2024 | 30.12 | 30.32 | 30.12 | 30.28 | 30.28 | 21,300 |
Mar 22, 2024 | 30.26 | 30.36 | 30.21 | 30.31 | 30.31 | 7,000 |
Mar 21, 2024 | 30.11 | 30.27 | 30.11 | 30.17 | 30.17 | 11,100 |
Mar 20, 2024 | 30.05 | 30.12 | 29.93 | 30.05 | 30.05 | 5,400 |
Mar 19, 2024 | 29.99 | 30.06 | 29.95 | 30.02 | 30.02 | 4,500 |
Mar 18, 2024 | 29.80 | 29.90 | 29.71 | 29.88 | 29.88 | 13,000 |
Mar 15, 2024 | 29.84 | 29.91 | 29.75 | 29.91 | 29.91 | 4,100 |
Mar 15, 2024 | 0.085 Dividend | |||||
Mar 14, 2024 | 29.85 | 29.85 | 29.70 | 29.76 | 29.67 | 13,800 |
Mar 13, 2024 | 29.98 | 29.99 | 29.91 | 29.96 | 29.87 | 11,700 |
Mar 12, 2024 | 29.85 | 29.98 | 29.77 | 29.95 | 29.86 | 9,300 |
Mar 11, 2024 | 29.75 | 29.77 | 29.62 | 29.76 | 29.67 | 12,100 |
Mar 08, 2024 | 30.04 | 30.08 | 29.97 | 29.99 | 29.90 | 7,800 |
Mar 07, 2024 | 29.94 | 29.96 | 29.90 | 29.94 | 29.85 | 5,500 |
Mar 06, 2024 | 29.80 | 29.87 | 29.72 | 29.80 | 29.71 | 7,100 |
Mar 05, 2024 | 29.48 | 29.61 | 29.40 | 29.54 | 29.46 | 20,800 |
Mar 04, 2024 | 29.47 | 29.54 | 29.44 | 29.52 | 29.44 | 6,100 |
Mar 01, 2024 | 29.44 | 29.57 | 29.42 | 29.57 | 29.49 | 13,800 |
Feb 29, 2024 | 29.29 | 29.36 | 29.21 | 29.34 | 29.26 | 18,100 |
Feb 28, 2024 | 29.24 | 29.28 | 29.24 | 29.27 | 29.19 | 8,100 |
Feb 27, 2024 | 29.17 | 29.27 | 29.17 | 29.27 | 29.19 | 8,400 |
Feb 26, 2024 | 29.19 | 29.19 | 29.01 | 29.02 | 28.94 | 13,000 |
Feb 23, 2024 | 29.24 | 29.24 | 29.18 | 29.24 | 29.16 | 4,300 |
Feb 22, 2024 | 29.05 | 29.05 | 28.99 | 28.99 | 28.91 | 7,900 |
Feb 21, 2024 | 28.89 | 28.91 | 28.69 | 28.75 | 28.67 | 18,700 |
Feb 20, 2024 | 28.88 | 28.96 | 28.70 | 28.96 | 28.88 | 39,700 |
Feb 16, 2024 | 28.62 | 28.73 | 28.58 | 28.65 | 28.57 | 8,200 |
Feb 15, 2024 | 28.45 | 28.58 | 28.45 | 28.45 | 28.37 | 21,300 |
Feb 14, 2024 | 28.30 | 28.47 | 28.30 | 28.47 | 28.39 | 9,000 |
Feb 13, 2024 | 28.33 | 28.37 | 28.15 | 28.27 | 28.19 | 27,900 |
Feb 12, 2024 | 28.12 | 28.39 | 28.12 | 28.33 | 28.25 | 39,800 |
Feb 09, 2024 | 28.12 | 28.33 | 28.12 | 28.27 | 28.19 | 19,800 |
Feb 08, 2024 | 28.32 | 28.32 | 28.06 | 28.20 | 28.12 | 14,600 |
Feb 07, 2024 | 28.36 | 28.43 | 28.36 | 28.39 | 28.31 | 2,200 |
Feb 06, 2024 | 28.43 | 28.47 | 28.33 | 28.46 | 28.38 | 2,900 |
Feb 05, 2024 | 28.30 | 28.42 | 28.24 | 28.39 | 28.31 | 15,500 |
Feb 02, 2024 | 28.46 | 28.46 | 28.35 | 28.44 | 28.36 | 18,900 |
Feb 01, 2024 | 28.45 | 28.52 | 28.39 | 28.52 | 28.44 | 4,100 |
Jan 31, 2024 | 28.52 | 28.63 | 28.40 | 28.43 | 28.35 | 4,000 |
Jan 30, 2024 | 28.46 | 28.53 | 28.41 | 28.46 | 28.38 | 19,100 |
Jan 29, 2024 | 28.30 | 28.50 | 28.30 | 28.50 | 28.42 | 86,800 |
Jan 26, 2024 | 28.49 | 28.49 | 28.39 | 28.42 | 28.34 | 10,100 |
Jan 25, 2024 | 28.50 | 28.50 | 28.33 | 28.41 | 28.33 | 9,600 |
Jan 24, 2024 | 28.48 | 28.53 | 28.44 | 28.48 | 28.40 | 6,200 |
Jan 23, 2024 | 28.18 | 28.18 | 28.09 | 28.18 | 28.10 | 3,600 |
Jan 22, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 28.19 | 3,400 |
Jan 19, 2024 | 28.10 | 28.10 | 27.97 | 28.10 | 28.02 | 4,000 |
Jan 18, 2024 | 28.11 | 28.19 | 28.05 | 28.18 | 28.10 | 24,200 |
Jan 17, 2024 | 28.00 | 28.06 | 27.90 | 28.06 | 27.98 | 4,100 |
Jan 16, 2024 | 28.34 | 28.34 | 28.20 | 28.22 | 28.14 | 8,600 |
Jan 15, 2024 | 28.53 | 28.60 | 28.49 | 28.60 | 28.52 | 7,800 |
Jan 12, 2024 | 28.56 | 28.56 | 28.49 | 28.55 | 28.47 | 7,800 |
Jan 11, 2024 | 28.47 | 28.47 | 28.28 | 28.38 | 28.30 | 6,600 |
Jan 10, 2024 | 28.38 | 28.46 | 28.36 | 28.46 | 28.38 | 5,300 |
Jan 09, 2024 | 28.41 | 28.43 | 28.33 | 28.36 | 28.28 | 14,100 |
Jan 08, 2024 | 28.47 | 28.65 | 28.47 | 28.65 | 28.57 | 4,000 |
Jan 05, 2024 | 28.44 | 28.48 | 28.35 | 28.45 | 28.37 | 6,500 |
Jan 04, 2024 | 28.36 | 28.44 | 28.30 | 28.31 | 28.23 | 2,400 |
Jan 03, 2024 | 28.06 | 28.19 | 28.03 | 28.19 | 28.11 | 8,100 |
Jan 02, 2024 | 28.25 | 28.41 | 28.20 | 28.20 | 28.12 | 13,400 |
Dec 29, 2023 | 28.31 | 28.31 | 28.12 | 28.27 | 28.19 | 26,300 |
Dec 28, 2023 | 28.27 | 28.27 | 28.15 | 28.16 | 28.08 | 12,800 |
Dec 28, 2023 | 0.292 Dividend | |||||
Dec 27, 2023 | 28.36 | 28.51 | 28.36 | 28.51 | 28.14 | 4,400 |
Dec 22, 2023 | 28.26 | 28.41 | 28.26 | 28.34 | 27.97 | 8,000 |
Dec 21, 2023 | 28.09 | 28.31 | 28.09 | 28.25 | 27.88 | 11,000 |
Dec 20, 2023 | 28.29 | 28.29 | 28.03 | 28.06 | 27.69 | 6,200 |
Dec 19, 2023 | 28.23 | 28.31 | 28.19 | 28.29 | 27.92 | 6,100 |
Dec 18, 2023 | 28.18 | 28.19 | 28.09 | 28.19 | 27.82 | 3,400 |
Dec 15, 2023 | 28.19 | 28.19 | 27.97 | 27.97 | 27.60 | 1,100 |
Dec 14, 2023 | 28.41 | 28.41 | 28.30 | 28.39 | 28.02 | 3,200 |
Dec 13, 2023 | 28.23 | 28.47 | 28.16 | 28.47 | 28.10 | 3,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |