Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.33 | 28.46 | 28.05 | 28.19 | 28.19 | 8,496 |
May 02, 2024 | 27.98 | 28.03 | 27.52 | 27.74 | 27.74 | 15,334 |
May 01, 2024 | 27.95 | 28.03 | 27.63 | 27.71 | 27.71 | 2,614 |
Apr 30, 2024 | 28.08 | 28.41 | 28.04 | 28.22 | 28.22 | 3,422 |
Apr 29, 2024 | 28.12 | 28.44 | 28.00 | 28.32 | 28.32 | 266,532 |
Apr 26, 2024 | 28.10 | 28.37 | 28.03 | 28.10 | 28.10 | 3,958 |
Apr 25, 2024 | 28.17 | 28.29 | 27.79 | 28.10 | 28.10 | 4,454 |
Apr 24, 2024 | 27.81 | 28.59 | 27.43 | 28.08 | 28.08 | 9,385 |
Apr 23, 2024 | 27.69 | 27.84 | 27.61 | 27.79 | 27.79 | 920 |
Apr 22, 2024 | 27.90 | 28.07 | 27.50 | 27.92 | 27.92 | 2,956 |
Apr 19, 2024 | 27.62 | 27.93 | 27.44 | 27.77 | 27.77 | 4,777 |
Apr 18, 2024 | 27.69 | 27.99 | 27.57 | 27.57 | 27.57 | 163,663 |
Apr 17, 2024 | 27.89 | 28.19 | 27.68 | 27.80 | 27.80 | 10,978 |
Apr 16, 2024 | 27.98 | 28.09 | 27.57 | 27.81 | 27.81 | 4,578 |
Apr 15, 2024 | 28.69 | 28.89 | 28.09 | 28.09 | 28.09 | 5,008 |
Apr 12, 2024 | 28.91 | 29.09 | 28.38 | 28.46 | 28.46 | 5,457 |
Apr 11, 2024 | 29.14 | 29.17 | 28.71 | 29.17 | 29.17 | 7,770 |
Apr 10, 2024 | 29.57 | 29.85 | 29.00 | 29.13 | 29.13 | 6,276 |
Apr 09, 2024 | 29.44 | 29.88 | 29.38 | 29.75 | 29.75 | 3,478 |
Apr 08, 2024 | 29.28 | 29.42 | 29.11 | 29.25 | 29.25 | 6,587 |
Apr 05, 2024 | 29.53 | 29.58 | 29.04 | 29.15 | 29.15 | 7,066 |
Apr 04, 2024 | 30.05 | 30.38 | 30.05 | 30.20 | 30.20 | 8,299 |
Apr 03, 2024 | 29.44 | 30.00 | 29.42 | 29.97 | 29.97 | 8,951 |
Apr 02, 2024 | 29.48 | 30.28 | 29.48 | 29.61 | 29.61 | 7,626 |
Mar 28, 2024 | 30.20 | 30.36 | 30.07 | 30.27 | 30.27 | 3,916 |
Mar 27, 2024 | 29.97 | 30.19 | 29.74 | 29.94 | 29.94 | 5,618 |
Mar 26, 2024 | 30.03 | 30.14 | 29.99 | 30.04 | 30.04 | 4,556 |
Mar 25, 2024 | 29.89 | 30.05 | 29.88 | 29.88 | 29.88 | 3,250 |
Mar 22, 2024 | 30.22 | 30.22 | 29.96 | 29.98 | 29.98 | 11,823 |
Mar 21, 2024 | 29.85 | 30.38 | 29.74 | 30.07 | 30.07 | 5,198 |
Mar 20, 2024 | 29.70 | 29.74 | 29.36 | 29.55 | 29.55 | 4,586 |
Mar 19, 2024 | 29.81 | 29.81 | 29.50 | 29.71 | 29.71 | 631,317 |
Mar 18, 2024 | 30.45 | 30.45 | 29.60 | 30.08 | 30.08 | 17,941 |
Mar 15, 2024 | 30.57 | 30.96 | 30.56 | 30.62 | 30.62 | 2,498 |
Mar 14, 2024 | 30.78 | 30.91 | 30.36 | 30.58 | 30.58 | 6,177 |
Mar 13, 2024 | 30.36 | 30.94 | 30.32 | 30.65 | 30.65 | 7,480 |
Mar 12, 2024 | 30.68 | 30.77 | 30.18 | 30.38 | 30.38 | 3,790 |
Mar 12, 2024 | 0.2756 Dividend | |||||
Mar 11, 2024 | 30.61 | 30.81 | 30.39 | 30.78 | 30.50 | 3,476 |
Mar 08, 2024 | 30.76 | 31.02 | 30.56 | 30.69 | 30.42 | 5,736 |
Mar 07, 2024 | 30.33 | 30.91 | 30.16 | 30.53 | 30.26 | 9,470 |
Mar 06, 2024 | 29.00 | 30.50 | 29.00 | 30.20 | 29.93 | 7,457 |
Mar 05, 2024 | 28.98 | 29.43 | 28.88 | 29.12 | 28.86 | 7,398 |
Mar 04, 2024 | 29.25 | 29.58 | 28.99 | 29.19 | 28.93 | 4,817 |
Mar 01, 2024 | 28.96 | 29.62 | 28.90 | 29.49 | 29.23 | 12,083 |
Feb 29, 2024 | 27.65 | 28.98 | 27.65 | 28.33 | 28.08 | 16,094 |
Feb 28, 2024 | 28.76 | 29.08 | 28.67 | 28.80 | 28.54 | 10,928 |
Feb 27, 2024 | 28.96 | 28.96 | 28.74 | 28.76 | 28.50 | 5,963 |
Feb 26, 2024 | 29.44 | 29.49 | 28.85 | 28.95 | 28.69 | 4,788 |
Feb 23, 2024 | 29.17 | 29.29 | 28.99 | 29.29 | 29.03 | 1,574 |
Feb 22, 2024 | 28.60 | 28.96 | 28.49 | 28.96 | 28.70 | 3,375 |
Feb 21, 2024 | 28.54 | 28.66 | 28.34 | 28.43 | 28.17 | 3,769 |
Feb 20, 2024 | 28.41 | 28.74 | 28.36 | 28.58 | 28.33 | 4,297 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 29.03 | 29.04 | 28.66 | 28.82 | 28.56 | 4,991 |
Feb 15, 2024 | 28.78 | 29.08 | 28.58 | 28.89 | 28.63 | 4,438 |
Feb 14, 2024 | 28.51 | 29.06 | 28.34 | 28.37 | 28.12 | 2,307 |
Feb 13, 2024 | 28.31 | 28.33 | 27.90 | 28.09 | 27.84 | 10,047 |
Feb 12, 2024 | 28.56 | 28.79 | 28.40 | 28.72 | 28.46 | 4,584 |
Feb 09, 2024 | 28.27 | 28.51 | 28.26 | 28.43 | 28.18 | 2,019 |
Feb 08, 2024 | 28.04 | 28.28 | 27.96 | 28.25 | 28.00 | 6,696 |
Feb 07, 2024 | 28.25 | 28.26 | 27.94 | 27.99 | 27.73 | 2,988 |
Feb 06, 2024 | 28.39 | 28.51 | 28.15 | 28.26 | 28.01 | 308,702 |
Feb 05, 2024 | 28.60 | 28.60 | 28.18 | 28.31 | 28.05 | 8,315 |
Feb 02, 2024 | 29.89 | 29.89 | 28.45 | 28.67 | 28.41 | 1,307 |
Feb 01, 2024 | 28.67 | 28.73 | 28.38 | 28.62 | 28.36 | 2,797 |
Jan 31, 2024 | 28.89 | 29.15 | 28.70 | 28.90 | 28.64 | 8,976 |
Jan 30, 2024 | 29.15 | 29.35 | 29.10 | 29.15 | 28.89 | 1,764 |
Jan 29, 2024 | 29.91 | 30.01 | 29.28 | 29.28 | 29.02 | 3,582 |
Jan 26, 2024 | 29.69 | 30.15 | 29.64 | 29.80 | 29.53 | 3,513 |
Jan 25, 2024 | 29.67 | 30.00 | 29.51 | 29.75 | 29.48 | 5,578 |
Jan 24, 2024 | 29.77 | 29.92 | 29.61 | 29.65 | 29.38 | 5,853 |
Jan 23, 2024 | 29.21 | 29.60 | 29.14 | 29.59 | 29.32 | 4,524 |
Jan 22, 2024 | 29.29 | 29.52 | 29.20 | 29.22 | 28.96 | 2,525 |
Jan 19, 2024 | 28.74 | 29.27 | 28.41 | 29.27 | 29.01 | 3,242 |
Jan 18, 2024 | 28.91 | 28.91 | 28.46 | 28.50 | 28.24 | 9,837 |
Jan 17, 2024 | 29.00 | 29.00 | 28.49 | 28.60 | 28.34 | 1,893 |
Jan 16, 2024 | 29.43 | 29.52 | 29.05 | 29.05 | 28.79 | 16,534 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 30.07 | 30.16 | 29.75 | 29.85 | 29.58 | 8,977 |
Jan 11, 2024 | 30.48 | 30.60 | 29.85 | 30.00 | 29.73 | 2,371 |
Jan 10, 2024 | 30.16 | 30.30 | 30.10 | 30.25 | 29.98 | 7,140 |
Jan 09, 2024 | 30.69 | 30.92 | 30.27 | 30.35 | 30.08 | 1,879 |
Jan 08, 2024 | 30.15 | 31.09 | 30.15 | 30.87 | 30.59 | 4,651 |
Jan 05, 2024 | 29.60 | 30.22 | 29.60 | 29.98 | 29.71 | 1,355 |
Jan 04, 2024 | 29.83 | 30.12 | 29.70 | 29.71 | 29.44 | 2,971 |
Jan 03, 2024 | 29.66 | 30.08 | 29.49 | 29.99 | 29.72 | 9,819 |
Jan 02, 2024 | 29.72 | 30.01 | 29.66 | 29.98 | 29.71 | 2,557 |
Dec 29, 2023 | 30.22 | 30.31 | 30.04 | 30.07 | 29.80 | 2,460 |
Dec 28, 2023 | 30.18 | 30.23 | 29.95 | 30.10 | 29.83 | 5,034 |
Dec 27, 2023 | 30.41 | 30.47 | 30.28 | 30.30 | 30.03 | 1,074 |
Dec 22, 2023 | 30.22 | 30.48 | 30.19 | 30.21 | 29.94 | 2,504 |
Dec 21, 2023 | 30.08 | 30.21 | 29.93 | 30.07 | 29.80 | 1,826 |
Dec 20, 2023 | 30.14 | 30.36 | 30.04 | 30.23 | 29.96 | 2,715 |
Dec 19, 2023 | 30.46 | 30.63 | 30.22 | 30.38 | 30.11 | 4,195 |
Dec 18, 2023 | 30.63 | 30.66 | 30.39 | 30.40 | 30.13 | 6,989 |
Dec 15, 2023 | 30.81 | 30.90 | 30.37 | 30.58 | 30.31 | 2,493 |
Dec 14, 2023 | 30.53 | 31.16 | 30.52 | 30.98 | 30.70 | 6,713 |
Dec 13, 2023 | 30.23 | 30.23 | 29.87 | 29.87 | 29.60 | 6,738 |
Dec 12, 2023 | 30.19 | 30.47 | 30.19 | 30.32 | 30.05 | 9,832 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |