Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 24.19 | 24.19 | 24.11 | 24.14 | 24.14 | 629 |
May 16, 2024 | 24.49 | 24.56 | 24.27 | 24.33 | 24.33 | 5,405 |
May 15, 2024 | 24.77 | 24.85 | 24.60 | 24.60 | 24.60 | 542 |
May 14, 2024 | 24.17 | 24.43 | 24.16 | 24.35 | 24.35 | 1,572 |
May 13, 2024 | 23.91 | 24.09 | 23.84 | 23.89 | 23.89 | 1,007 |
May 10, 2024 | 24.17 | 24.19 | 23.66 | 23.66 | 23.66 | 829 |
May 09, 2024 | 23.50 | 24.14 | 23.48 | 23.90 | 23.90 | 87,604 |
May 08, 2024 | 23.13 | 23.44 | 23.11 | 23.44 | 23.44 | 4,596 |
May 07, 2024 | 23.46 | 23.46 | 23.35 | 23.39 | 23.39 | 888 |
May 03, 2024 | 23.39 | 23.87 | 23.38 | 23.38 | 23.38 | 1,147 |
May 02, 2024 | 23.01 | 23.09 | 22.87 | 23.01 | 23.01 | 2,237 |
May 01, 2024 | 22.89 | 23.03 | 22.74 | 22.84 | 22.84 | 2,648 |
Apr 30, 2024 | 23.00 | 23.20 | 22.92 | 23.01 | 23.01 | 2,479 |
Apr 29, 2024 | 24.83 | 24.93 | 23.29 | 23.79 | 23.79 | 9,293 |
Apr 26, 2024 | 25.11 | 25.23 | 25.03 | 25.11 | 25.11 | 585 |
Apr 25, 2024 | 25.16 | 25.16 | 24.71 | 25.02 | 25.02 | 121 |
Apr 24, 2024 | 25.30 | 25.30 | 25.09 | 25.23 | 25.23 | 63 |
Apr 23, 2024 | 25.58 | 25.58 | 25.39 | 25.44 | 25.44 | 160 |
Apr 22, 2024 | 25.35 | 25.51 | 25.21 | 25.51 | 25.51 | 532 |
Apr 19, 2024 | 25.05 | 25.18 | 25.01 | 25.08 | 25.08 | 71 |
Apr 18, 2024 | 24.91 | 25.05 | 24.80 | 24.89 | 24.89 | 167 |
Apr 17, 2024 | 24.94 | 25.14 | 24.89 | 24.89 | 24.89 | 61 |
Apr 16, 2024 | 24.82 | 24.89 | 24.50 | 24.70 | 24.70 | 1,024 |
Apr 15, 2024 | 25.67 | 25.80 | 25.00 | 25.01 | 25.01 | 774 |
Apr 12, 2024 | 26.02 | 26.08 | 25.42 | 25.48 | 25.48 | 3,385 |
Apr 11, 2024 | 26.31 | 26.42 | 26.13 | 26.42 | 26.42 | 195 |
Apr 10, 2024 | 26.86 | 26.94 | 26.23 | 26.23 | 26.23 | 1,196 |
Apr 09, 2024 | 27.45 | 27.47 | 27.20 | 27.24 | 27.24 | 202 |
Apr 08, 2024 | 27.20 | 27.48 | 27.20 | 27.40 | 27.40 | 345 |
Apr 05, 2024 | 27.10 | 27.26 | 26.80 | 27.19 | 27.19 | 286 |
Apr 04, 2024 | 27.96 | 27.96 | 27.65 | 27.65 | 27.65 | 645 |
Apr 03, 2024 | 27.23 | 27.55 | 27.23 | 27.45 | 27.45 | 148 |
Apr 02, 2024 | 27.39 | 27.46 | 27.18 | 27.18 | 27.18 | 333 |
Mar 28, 2024 | 27.74 | 28.11 | 27.71 | 28.04 | 28.04 | 1,435 |
Mar 27, 2024 | 26.94 | 27.44 | 26.94 | 27.44 | 27.44 | 513 |
Mar 27, 2024 | 0.31 Dividend | |||||
Mar 26, 2024 | 27.51 | 27.51 | 27.24 | 27.26 | 26.95 | 354 |
Mar 25, 2024 | 27.49 | 27.63 | 27.43 | 27.48 | 27.17 | 704 |
Mar 22, 2024 | 27.92 | 27.97 | 27.34 | 27.46 | 27.15 | 323 |
Mar 21, 2024 | 27.60 | 28.01 | 27.60 | 27.81 | 27.49 | 3,580 |
Mar 20, 2024 | 26.94 | 27.46 | 26.94 | 27.43 | 27.12 | 4,116 |
Mar 19, 2024 | 26.84 | 27.14 | 26.80 | 26.97 | 26.66 | 666 |
Mar 18, 2024 | 26.86 | 26.97 | 26.57 | 26.93 | 26.62 | 1,009 |
Mar 15, 2024 | 26.73 | 27.18 | 26.73 | 27.04 | 26.73 | 4,200 |
Mar 14, 2024 | 27.67 | 27.67 | 26.93 | 26.93 | 26.63 | 8,184 |
Mar 13, 2024 | 27.94 | 28.10 | 27.85 | 27.90 | 27.58 | 274 |
Mar 12, 2024 | 28.44 | 28.52 | 27.63 | 27.63 | 27.31 | 750 |
Mar 11, 2024 | 27.91 | 28.39 | 27.78 | 28.39 | 28.06 | 873 |
Mar 08, 2024 | 28.25 | 28.37 | 28.18 | 28.19 | 27.87 | 777 |
Mar 07, 2024 | 28.16 | 28.36 | 27.95 | 27.97 | 27.65 | 3,511 |
Mar 06, 2024 | 28.10 | 28.10 | 27.75 | 27.87 | 27.55 | 108 |
Mar 05, 2024 | 27.55 | 27.91 | 27.55 | 27.83 | 27.51 | 2,855 |
Mar 04, 2024 | 27.51 | 28.04 | 27.51 | 28.01 | 27.69 | 217 |
Mar 01, 2024 | 27.45 | 27.56 | 27.23 | 27.48 | 27.16 | 373 |
Feb 29, 2024 | 27.26 | 27.60 | 27.26 | 27.42 | 27.11 | 628 |
Feb 28, 2024 | 26.95 | 27.18 | 26.90 | 27.10 | 26.79 | 163 |
Feb 27, 2024 | 26.83 | 26.94 | 26.79 | 26.94 | 26.63 | 87,140 |
Feb 26, 2024 | 26.91 | 27.10 | 26.58 | 26.60 | 26.30 | 888 |
Feb 23, 2024 | 27.14 | 27.21 | 27.06 | 27.11 | 26.81 | 437 |
Feb 22, 2024 | 27.15 | 27.30 | 27.15 | 27.16 | 26.85 | 572 |
Feb 21, 2024 | 26.97 | 27.04 | 26.88 | 27.04 | 26.73 | 398 |
Feb 20, 2024 | 26.89 | 27.23 | 26.84 | 27.20 | 26.90 | 1,285 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 27.37 | 27.37 | 26.95 | 27.33 | 27.02 | 1,654 |
Feb 15, 2024 | 27.05 | 27.39 | 26.99 | 27.39 | 27.08 | 962 |
Feb 14, 2024 | 26.74 | 26.89 | 26.48 | 26.73 | 26.42 | 1,546 |
Feb 13, 2024 | 27.26 | 27.31 | 26.44 | 26.44 | 26.14 | 1,714 |
Feb 12, 2024 | 27.12 | 28.47 | 27.08 | 28.47 | 28.15 | 1,520 |
Feb 09, 2024 | 26.85 | 26.87 | 26.59 | 26.78 | 26.48 | 317 |
Feb 08, 2024 | 26.80 | 26.89 | 26.57 | 26.61 | 26.31 | 2,469 |
Feb 07, 2024 | 26.67 | 26.67 | 26.25 | 26.51 | 26.21 | 1,773 |
Feb 06, 2024 | 26.43 | 26.59 | 26.30 | 26.48 | 26.17 | 249 |
Feb 05, 2024 | 26.60 | 26.65 | 26.27 | 26.50 | 26.20 | 2,371 |
Feb 02, 2024 | 26.69 | 26.90 | 26.53 | 26.89 | 26.58 | 992 |
Feb 01, 2024 | 26.78 | 26.92 | 26.39 | 26.39 | 26.09 | 465 |
Jan 31, 2024 | 26.97 | 27.12 | 26.67 | 27.04 | 26.73 | 1,030 |
Jan 30, 2024 | 27.28 | 27.34 | 26.95 | 27.12 | 26.81 | 1,371 |
Jan 29, 2024 | 27.59 | 27.78 | 26.84 | 27.13 | 26.82 | 3,654 |
Jan 26, 2024 | 27.56 | 27.62 | 27.35 | 27.52 | 27.20 | 2,825 |
Jan 25, 2024 | 27.15 | 27.43 | 27.04 | 27.36 | 27.05 | 936 |
Jan 24, 2024 | 27.58 | 27.58 | 27.10 | 27.10 | 26.79 | 138 |
Jan 23, 2024 | 28.36 | 28.40 | 27.33 | 27.33 | 27.01 | 1,257 |
Jan 22, 2024 | 28.20 | 28.40 | 28.03 | 28.10 | 27.78 | 1,875 |
Jan 19, 2024 | 27.60 | 27.70 | 27.34 | 27.69 | 27.38 | 307 |
Jan 18, 2024 | 27.54 | 27.54 | 27.00 | 27.18 | 26.87 | 1,383 |
Jan 17, 2024 | 27.37 | 27.59 | 27.26 | 27.26 | 26.95 | 1,506 |
Jan 16, 2024 | 28.03 | 28.04 | 27.66 | 27.84 | 27.52 | 93,700 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 29.02 | 29.05 | 28.33 | 28.40 | 28.08 | 2,644 |
Jan 11, 2024 | 28.76 | 28.91 | 28.50 | 28.76 | 28.43 | 428 |
Jan 10, 2024 | 29.12 | 29.30 | 29.04 | 29.16 | 28.82 | 874 |
Jan 09, 2024 | 29.10 | 29.31 | 29.05 | 29.26 | 28.93 | 56,008 |
Jan 08, 2024 | 28.94 | 29.21 | 28.82 | 29.21 | 28.88 | 321 |
Jan 05, 2024 | 28.26 | 29.02 | 28.24 | 28.77 | 28.44 | 293 |
Jan 04, 2024 | 28.27 | 28.75 | 28.27 | 28.52 | 28.20 | 25,509 |
Jan 03, 2024 | 28.98 | 28.99 | 28.30 | 28.54 | 28.22 | 2,020 |
Jan 02, 2024 | 29.20 | 29.35 | 29.09 | 29.35 | 29.02 | 680 |
Jan 02, 2024 | 0.31 Dividend | |||||
Dec 29, 2023 | 30.03 | 30.04 | 29.70 | 29.83 | 29.18 | 1,163 |
Dec 28, 2023 | 30.04 | 30.18 | 29.98 | 30.03 | 29.38 | 393 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |