Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 30.61 | 30.81 | 30.59 | 30.67 | 30.67 | 1,266 |
Apr 30, 2024 | 31.00 | 31.00 | 30.78 | 30.87 | 30.87 | 1,633 |
Apr 29, 2024 | 30.88 | 30.99 | 30.83 | 30.91 | 30.91 | 411 |
Apr 29, 2024 | 0.35 Dividend | |||||
Apr 26, 2024 | 31.30 | 31.44 | 31.30 | 31.36 | 31.01 | 948 |
Apr 25, 2024 | 31.79 | 31.79 | 31.35 | 31.35 | 31.00 | 1,575 |
Apr 24, 2024 | 30.97 | 31.67 | 30.97 | 31.64 | 31.29 | 10,767 |
Apr 23, 2024 | 31.05 | 31.50 | 31.05 | 31.27 | 30.93 | 497 |
Apr 22, 2024 | 30.62 | 30.97 | 30.62 | 30.97 | 30.62 | 203,571 |
Apr 19, 2024 | 30.42 | 30.74 | 30.34 | 30.73 | 30.39 | 1,105 |
Apr 18, 2024 | 30.35 | 30.35 | 29.89 | 30.13 | 29.79 | 1,932 |
Apr 17, 2024 | 30.22 | 30.38 | 30.16 | 30.21 | 29.87 | 1,030 |
Apr 16, 2024 | 29.71 | 29.83 | 29.63 | 29.83 | 29.50 | 1,475 |
Apr 15, 2024 | 29.50 | 29.73 | 29.41 | 29.62 | 29.29 | 1,283 |
Apr 12, 2024 | 29.93 | 30.02 | 29.28 | 29.28 | 28.95 | 2,726 |
Apr 11, 2024 | 30.61 | 30.61 | 30.00 | 30.10 | 29.76 | 810 |
Apr 10, 2024 | 30.86 | 31.18 | 30.53 | 30.54 | 30.20 | 1,836 |
Apr 09, 2024 | 31.32 | 31.32 | 30.91 | 31.12 | 30.77 | 91,235 |
Apr 08, 2024 | 31.09 | 31.42 | 31.02 | 31.26 | 30.91 | 156,670 |
Apr 05, 2024 | 30.73 | 31.54 | 30.65 | 30.92 | 30.58 | 8,884 |
Apr 04, 2024 | 30.29 | 31.27 | 30.12 | 30.66 | 30.32 | 17,100 |
Apr 03, 2024 | 29.30 | 29.30 | 29.03 | 29.16 | 28.83 | 1,327 |
Apr 02, 2024 | 29.79 | 29.79 | 29.63 | 29.63 | 29.30 | 2,965 |
Mar 28, 2024 | 29.66 | 29.74 | 29.52 | 29.52 | 29.19 | 1,067 |
Mar 27, 2024 | 29.00 | 29.46 | 28.96 | 29.31 | 28.98 | 1,028 |
Mar 26, 2024 | 29.08 | 29.24 | 29.08 | 29.09 | 28.77 | 693 |
Mar 25, 2024 | 29.05 | 29.10 | 28.84 | 28.99 | 28.67 | 4,242 |
Mar 22, 2024 | 29.02 | 29.09 | 28.97 | 28.99 | 28.67 | 1,624 |
Mar 21, 2024 | 28.67 | 28.95 | 28.67 | 28.95 | 28.63 | 2,187 |
Mar 20, 2024 | 29.13 | 29.33 | 28.77 | 28.80 | 28.48 | 2,190 |
Mar 19, 2024 | 28.33 | 28.66 | 28.18 | 28.66 | 28.34 | 1,226 |
Mar 18, 2024 | 28.06 | 28.18 | 28.03 | 28.08 | 27.77 | 1,835 |
Mar 15, 2024 | 27.95 | 28.09 | 27.84 | 28.04 | 27.73 | 9,305 |
Mar 14, 2024 | 28.30 | 28.30 | 27.83 | 27.83 | 27.52 | 2,679 |
Mar 13, 2024 | 28.59 | 28.62 | 28.28 | 28.28 | 27.97 | 6,907 |
Mar 12, 2024 | 28.43 | 28.68 | 28.38 | 28.44 | 28.12 | 1,484 |
Mar 11, 2024 | 28.43 | 28.54 | 28.13 | 28.50 | 28.18 | 7,439 |
Mar 08, 2024 | 27.80 | 28.17 | 27.78 | 28.05 | 27.73 | 837 |
Mar 07, 2024 | 28.04 | 28.04 | 27.60 | 27.67 | 27.36 | 5,416 |
Mar 06, 2024 | 27.89 | 28.05 | 27.89 | 27.94 | 27.63 | 2,589 |
Mar 05, 2024 | 27.80 | 28.01 | 27.61 | 27.91 | 27.60 | 779 |
Mar 04, 2024 | 27.68 | 27.79 | 27.49 | 27.60 | 27.29 | 252 |
Mar 01, 2024 | 27.96 | 28.09 | 27.77 | 27.82 | 27.51 | 2,253 |
Feb 29, 2024 | 28.31 | 28.32 | 27.92 | 27.94 | 27.63 | 6,672 |
Feb 28, 2024 | 27.93 | 28.11 | 27.88 | 27.95 | 27.64 | 352 |
Feb 27, 2024 | 28.16 | 28.32 | 27.92 | 27.92 | 27.61 | 1,472 |
Feb 26, 2024 | 28.24 | 28.26 | 27.99 | 28.05 | 27.73 | 332 |
Feb 23, 2024 | 28.12 | 28.47 | 28.09 | 28.33 | 28.01 | 3,289 |
Feb 22, 2024 | 27.94 | 28.17 | 27.69 | 28.17 | 27.86 | 7,820 |
Feb 21, 2024 | 28.51 | 28.69 | 28.24 | 28.27 | 27.95 | 1,496 |
Feb 20, 2024 | 27.27 | 28.55 | 27.22 | 28.42 | 28.11 | 7,339 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 27.17 | 27.25 | 26.90 | 27.25 | 26.94 | 1,603 |
Feb 15, 2024 | 26.88 | 27.24 | 26.86 | 27.07 | 26.77 | 1,347 |
Feb 14, 2024 | 27.05 | 27.18 | 26.63 | 26.63 | 26.33 | 22,392 |
Feb 13, 2024 | 27.78 | 27.93 | 27.00 | 27.30 | 27.00 | 6,864 |
Feb 12, 2024 | 27.31 | 27.81 | 27.31 | 27.81 | 27.50 | 6,155 |
Feb 09, 2024 | 27.84 | 27.93 | 27.31 | 27.31 | 27.01 | 8,389 |
Feb 08, 2024 | 28.24 | 28.40 | 28.17 | 28.17 | 27.86 | 1,083 |
Feb 07, 2024 | 28.74 | 28.75 | 28.44 | 28.44 | 28.12 | 1,302 |
Feb 06, 2024 | 28.48 | 28.79 | 28.41 | 28.79 | 28.47 | 422 |
Feb 05, 2024 | 29.20 | 29.24 | 28.63 | 28.65 | 28.33 | 6,472 |
Feb 02, 2024 | 29.84 | 29.84 | 29.28 | 29.44 | 29.11 | 1,382 |
Feb 01, 2024 | 28.97 | 29.50 | 28.88 | 29.50 | 29.17 | 1,183 |
Jan 31, 2024 | 29.43 | 29.60 | 29.31 | 29.31 | 28.98 | 1,502 |
Jan 30, 2024 | 29.14 | 29.37 | 28.99 | 29.37 | 29.04 | 2,328 |
Jan 29, 2024 | 29.24 | 29.34 | 29.21 | 29.30 | 28.97 | 923 |
Jan 29, 2024 | 0.35 Dividend | |||||
Jan 26, 2024 | 29.78 | 29.86 | 29.56 | 29.67 | 28.99 | 518 |
Jan 25, 2024 | 29.47 | 29.81 | 29.30 | 29.59 | 28.91 | 1,222 |
Jan 24, 2024 | 29.38 | 29.61 | 29.32 | 29.60 | 28.92 | 621 |
Jan 23, 2024 | 28.91 | 29.26 | 28.90 | 29.25 | 28.58 | 6,158 |
Jan 22, 2024 | 28.40 | 28.69 | 28.40 | 28.64 | 27.99 | 495 |
Jan 19, 2024 | 28.81 | 28.81 | 28.31 | 28.65 | 28.00 | 7,730 |
Jan 18, 2024 | 28.77 | 28.85 | 28.54 | 28.54 | 27.89 | 1,223 |
Jan 17, 2024 | 28.70 | 29.12 | 28.48 | 28.96 | 28.30 | 1,938 |
Jan 16, 2024 | 28.95 | 28.96 | 28.56 | 28.57 | 27.92 | 347 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 28.91 | 29.02 | 28.84 | 28.98 | 28.31 | 160 |
Jan 11, 2024 | 29.10 | 29.20 | 28.79 | 28.92 | 28.26 | 2,118 |
Jan 10, 2024 | 29.20 | 29.27 | 28.88 | 29.04 | 28.38 | 5,672 |
Jan 09, 2024 | 28.64 | 29.10 | 28.57 | 29.10 | 28.44 | 1,204 |
Jan 08, 2024 | 28.18 | 28.50 | 28.11 | 28.50 | 27.85 | 307 |
Jan 05, 2024 | 28.53 | 28.69 | 28.10 | 28.25 | 27.60 | 1,205 |
Jan 04, 2024 | 29.28 | 29.62 | 28.22 | 28.56 | 27.91 | 32,462 |
Jan 03, 2024 | 29.74 | 29.77 | 29.40 | 29.49 | 28.82 | 3,586 |
Jan 02, 2024 | 28.66 | 29.58 | 28.59 | 29.53 | 28.86 | 5,209 |
Dec 29, 2023 | 28.55 | 28.69 | 28.55 | 28.69 | 28.04 | 4,751 |
Dec 28, 2023 | 28.39 | 28.62 | 28.39 | 28.49 | 27.84 | 394 |
Dec 27, 2023 | 28.43 | 28.44 | 28.33 | 28.44 | 27.80 | 943 |
Dec 22, 2023 | 28.45 | 28.83 | 28.45 | 28.66 | 28.01 | 442 |
Dec 21, 2023 | 28.43 | 28.45 | 28.20 | 28.25 | 27.61 | 755 |
Dec 20, 2023 | 28.98 | 28.98 | 28.69 | 28.76 | 28.10 | 50,688 |
Dec 19, 2023 | 29.47 | 29.56 | 29.26 | 29.39 | 28.71 | 1,120 |
Dec 18, 2023 | 29.44 | 29.55 | 29.25 | 29.47 | 28.80 | 962 |
Dec 15, 2023 | 29.75 | 29.78 | 29.49 | 29.49 | 28.82 | 489 |
Dec 14, 2023 | 30.63 | 30.72 | 30.13 | 30.13 | 29.44 | 2,864 |
Dec 13, 2023 | 29.58 | 29.85 | 29.58 | 29.82 | 29.14 | 1,068 |
Dec 12, 2023 | 29.49 | 29.66 | 29.31 | 29.66 | 28.98 | 723 |
Dec 11, 2023 | 29.20 | 29.58 | 29.20 | 29.45 | 28.78 | 1,250 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |