Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 29.51 | 29.56 | 29.36 | 29.40 | 29.40 | 8,100 |
May 09, 2024 | 29.41 | 29.51 | 29.33 | 29.48 | 29.48 | 6,200 |
May 08, 2024 | 29.02 | 29.33 | 29.00 | 29.33 | 29.33 | 10,900 |
May 07, 2024 | 29.39 | 29.42 | 29.13 | 29.13 | 29.13 | 2,400 |
May 06, 2024 | 29.08 | 29.34 | 29.07 | 29.34 | 29.34 | 15,000 |
May 03, 2024 | 29.00 | 29.24 | 29.00 | 29.02 | 29.02 | 4,000 |
May 02, 2024 | 28.49 | 28.90 | 28.49 | 28.79 | 28.79 | 4,200 |
May 01, 2024 | 28.51 | 28.69 | 28.46 | 28.52 | 28.52 | 5,500 |
Apr 30, 2024 | 28.55 | 28.60 | 28.48 | 28.48 | 28.48 | 13,700 |
Apr 30, 2024 | 0.078 Dividend | |||||
Apr 29, 2024 | 28.75 | 28.96 | 28.57 | 28.58 | 28.50 | 8,700 |
Apr 26, 2024 | 28.73 | 28.92 | 28.73 | 28.75 | 28.67 | 5,400 |
Apr 25, 2024 | 28.72 | 28.76 | 28.50 | 28.73 | 28.65 | 3,500 |
Apr 24, 2024 | 28.95 | 29.03 | 28.85 | 28.94 | 28.86 | 5,300 |
Apr 23, 2024 | 29.03 | 29.22 | 29.03 | 29.09 | 29.01 | 4,800 |
Apr 22, 2024 | 28.71 | 29.00 | 28.71 | 28.97 | 28.89 | 7,500 |
Apr 19, 2024 | 28.63 | 28.71 | 28.63 | 28.64 | 28.56 | 3,800 |
Apr 18, 2024 | 28.61 | 28.62 | 28.41 | 28.60 | 28.52 | 4,300 |
Apr 17, 2024 | 28.85 | 28.96 | 28.48 | 28.48 | 28.40 | 15,500 |
Apr 16, 2024 | 28.88 | 28.92 | 28.68 | 28.85 | 28.77 | 2,800 |
Apr 15, 2024 | 29.48 | 29.52 | 28.93 | 28.93 | 28.85 | 5,100 |
Apr 12, 2024 | 29.47 | 29.50 | 29.03 | 29.29 | 29.21 | 7,000 |
Apr 11, 2024 | 29.78 | 29.80 | 29.62 | 29.62 | 29.54 | 7,000 |
Apr 10, 2024 | 30.08 | 30.08 | 29.55 | 29.65 | 29.57 | 6,000 |
Apr 09, 2024 | 29.95 | 30.43 | 29.95 | 30.43 | 30.35 | 9,100 |
Apr 08, 2024 | 29.87 | 29.93 | 29.76 | 29.91 | 29.83 | 10,900 |
Apr 05, 2024 | 29.51 | 29.84 | 29.51 | 29.79 | 29.71 | 3,400 |
Apr 04, 2024 | 29.67 | 29.82 | 29.48 | 29.51 | 29.43 | 4,900 |
Apr 03, 2024 | 29.76 | 29.85 | 29.59 | 29.59 | 29.51 | 4,700 |
Apr 02, 2024 | 30.05 | 30.05 | 29.76 | 29.78 | 29.70 | 10,100 |
Apr 01, 2024 | 30.38 | 30.44 | 30.17 | 30.20 | 30.12 | 5,600 |
Mar 28, 2024 | 30.40 | 30.58 | 30.40 | 30.47 | 30.39 | 4,700 |
Mar 27, 2024 | 30.06 | 30.43 | 30.06 | 30.43 | 30.35 | 2,100 |
Mar 26, 2024 | 30.05 | 30.20 | 30.01 | 30.01 | 29.93 | 2,300 |
Mar 25, 2024 | 30.17 | 30.28 | 30.11 | 30.11 | 30.03 | 4,100 |
Mar 22, 2024 | 30.64 | 30.76 | 30.21 | 30.21 | 30.13 | 3,700 |
Mar 21, 2024 | 30.57 | 30.73 | 30.57 | 30.67 | 30.59 | 4,000 |
Mar 20, 2024 | 30.21 | 30.48 | 30.21 | 30.48 | 30.40 | 1,800 |
Mar 19, 2024 | 30.20 | 30.33 | 30.18 | 30.22 | 30.14 | 4,600 |
Mar 18, 2024 | 30.00 | 30.18 | 30.00 | 30.17 | 30.09 | 3,700 |
Mar 15, 2024 | 29.84 | 30.04 | 29.84 | 29.96 | 29.88 | 4,300 |
Mar 15, 2024 | 0.078 Dividend | |||||
Mar 14, 2024 | 30.04 | 30.04 | 29.78 | 30.00 | 29.84 | 4,400 |
Mar 13, 2024 | 30.15 | 30.27 | 30.02 | 30.02 | 29.86 | 4,600 |
Mar 12, 2024 | 30.30 | 30.31 | 30.15 | 30.20 | 30.04 | 7,700 |
Mar 11, 2024 | 30.30 | 30.30 | 30.19 | 30.24 | 30.08 | 6,900 |
Mar 08, 2024 | 30.40 | 30.48 | 30.32 | 30.36 | 30.20 | 5,600 |
Mar 07, 2024 | 30.08 | 30.33 | 30.08 | 30.32 | 30.16 | 6,600 |
Mar 06, 2024 | 30.13 | 30.18 | 30.00 | 30.00 | 29.84 | 6,000 |
Mar 05, 2024 | 30.25 | 30.30 | 30.00 | 30.05 | 29.89 | 8,200 |
Mar 04, 2024 | 30.26 | 30.32 | 30.08 | 30.32 | 30.16 | 9,800 |
Mar 01, 2024 | 29.79 | 30.25 | 29.79 | 30.25 | 30.09 | 4,100 |
Feb 29, 2024 | 30.05 | 30.09 | 29.80 | 29.83 | 29.67 | 5,600 |
Feb 29, 2024 | 0.078 Dividend | |||||
Feb 28, 2024 | 30.10 | 30.26 | 30.10 | 30.10 | 29.86 | 12,700 |
Feb 27, 2024 | 30.21 | 30.32 | 30.20 | 30.22 | 29.98 | 6,800 |
Feb 26, 2024 | 30.47 | 30.55 | 30.28 | 30.32 | 30.08 | 12,700 |
Feb 23, 2024 | 30.68 | 30.75 | 30.65 | 30.65 | 30.41 | 10,700 |
Feb 22, 2024 | 30.83 | 30.88 | 30.66 | 30.77 | 30.53 | 4,600 |
Feb 21, 2024 | 30.63 | 30.83 | 30.63 | 30.76 | 30.52 | 11,800 |
Feb 20, 2024 | 30.72 | 30.85 | 30.65 | 30.71 | 30.47 | 11,300 |
Feb 16, 2024 | 30.75 | 30.90 | 30.69 | 30.83 | 30.59 | 3,200 |
Feb 15, 2024 | 30.71 | 30.97 | 30.71 | 30.93 | 30.69 | 15,800 |
Feb 14, 2024 | 30.15 | 30.61 | 30.15 | 30.60 | 30.36 | 8,300 |
Feb 13, 2024 | 30.24 | 30.30 | 29.88 | 30.04 | 29.80 | 11,400 |
Feb 12, 2024 | 30.61 | 30.81 | 30.55 | 30.76 | 30.52 | 9,900 |
Feb 09, 2024 | 30.41 | 30.64 | 30.40 | 30.61 | 30.37 | 7,900 |
Feb 08, 2024 | 30.17 | 30.50 | 30.03 | 30.44 | 30.20 | 6,700 |
Feb 07, 2024 | 30.07 | 30.33 | 30.00 | 30.19 | 29.95 | 13,200 |
Feb 06, 2024 | 29.99 | 30.10 | 29.95 | 30.09 | 29.85 | 8,700 |
Feb 05, 2024 | 30.29 | 30.29 | 30.02 | 30.07 | 29.83 | 10,100 |
Feb 02, 2024 | 30.41 | 30.55 | 30.26 | 30.49 | 30.25 | 8,800 |
Feb 01, 2024 | 30.30 | 30.63 | 30.17 | 30.59 | 30.35 | 5,100 |
Jan 31, 2024 | 30.65 | 30.65 | 30.35 | 30.35 | 30.11 | 8,200 |
Jan 31, 2024 | 0.078 Dividend | |||||
Jan 30, 2024 | 30.83 | 30.84 | 30.65 | 30.66 | 30.34 | 7,500 |
Jan 29, 2024 | 30.53 | 30.84 | 30.42 | 30.84 | 30.52 | 12,200 |
Jan 26, 2024 | 30.35 | 30.55 | 30.35 | 30.51 | 30.19 | 10,800 |
Jan 25, 2024 | 30.60 | 30.64 | 30.35 | 30.35 | 30.03 | 29,300 |
Jan 24, 2024 | 30.90 | 30.96 | 30.50 | 30.50 | 30.18 | 7,300 |
Jan 23, 2024 | 30.77 | 30.84 | 30.67 | 30.75 | 30.43 | 6,900 |
Jan 22, 2024 | 30.50 | 30.78 | 30.47 | 30.74 | 30.42 | 11,500 |
Jan 19, 2024 | 30.09 | 30.50 | 30.09 | 30.50 | 30.18 | 5,600 |
Jan 18, 2024 | 29.66 | 29.84 | 29.50 | 29.71 | 29.40 | 7,600 |
Jan 17, 2024 | 29.97 | 30.00 | 29.53 | 29.63 | 29.32 | 6,800 |
Jan 16, 2024 | 30.42 | 30.42 | 30.18 | 30.35 | 30.03 | 9,800 |
Jan 15, 2024 | 30.15 | 30.43 | 30.15 | 30.40 | 30.08 | 8,500 |
Jan 12, 2024 | 30.25 | 30.35 | 30.20 | 30.30 | 29.98 | 12,700 |
Jan 11, 2024 | 30.13 | 30.20 | 29.74 | 30.20 | 29.89 | 8,900 |
Jan 10, 2024 | 30.21 | 30.22 | 30.11 | 30.11 | 29.80 | 4,200 |
Jan 09, 2024 | 30.29 | 30.32 | 30.17 | 30.17 | 29.86 | 15,100 |
Jan 08, 2024 | 30.05 | 30.45 | 30.02 | 30.44 | 30.12 | 16,200 |
Jan 05, 2024 | 29.85 | 30.10 | 29.85 | 30.06 | 29.75 | 8,900 |
Jan 04, 2024 | 29.89 | 30.12 | 29.85 | 29.94 | 29.63 | 8,100 |
Jan 03, 2024 | 30.06 | 30.06 | 29.85 | 29.90 | 29.59 | 5,300 |
Jan 02, 2024 | 30.27 | 30.29 | 30.11 | 30.14 | 29.83 | 11,200 |
Dec 29, 2023 | 30.28 | 30.46 | 30.28 | 30.40 | 30.08 | 5,500 |
Dec 28, 2023 | 30.43 | 30.50 | 30.35 | 30.40 | 30.08 | 13,200 |
Dec 28, 2023 | 0.067 Dividend | |||||
Dec 27, 2023 | 30.09 | 30.40 | 30.09 | 30.39 | 30.01 | 16,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |