Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 29.68 | 29.84 | 29.45 | 29.46 | 29.46 | 321,825 |
May 20, 2024 | 30.04 | 30.52 | 29.62 | 29.63 | 29.63 | 193,800 |
May 17, 2024 | 30.38 | 30.44 | 29.83 | 29.92 | 29.92 | 180,212 |
May 16, 2024 | 31.22 | 31.27 | 30.53 | 30.63 | 30.63 | 259,223 |
May 15, 2024 | 31.41 | 31.44 | 30.88 | 31.00 | 31.00 | 136,521 |
May 14, 2024 | 31.37 | 31.54 | 30.98 | 31.27 | 31.27 | 148,246 |
May 13, 2024 | 31.55 | 31.75 | 31.12 | 31.54 | 31.54 | 215,444 |
May 10, 2024 | 31.05 | 31.80 | 31.01 | 31.52 | 31.52 | 355,974 |
May 09, 2024 | 30.21 | 31.33 | 30.21 | 30.94 | 30.94 | 1,057,800 |
May 08, 2024 | 29.80 | 30.23 | 29.73 | 29.87 | 29.87 | 255,356 |
May 07, 2024 | 28.90 | 29.42 | 28.87 | 29.36 | 29.36 | 191,319 |
May 06, 2024 | 28.61 | 28.80 | 28.45 | 28.72 | 28.72 | 101,496 |
May 03, 2024 | 28.21 | 28.55 | 28.00 | 28.47 | 28.47 | 130,935 |
May 02, 2024 | 28.43 | 28.54 | 28.18 | 28.20 | 28.20 | 144,017 |
May 01, 2024 | 28.13 | 28.77 | 28.11 | 28.44 | 28.44 | 317,348 |
Apr 30, 2024 | 28.50 | 28.55 | 28.11 | 28.29 | 28.29 | 368,596 |
Apr 29, 2024 | 28.33 | 28.77 | 28.26 | 28.65 | 28.65 | 201,932 |
Apr 26, 2024 | 28.46 | 28.72 | 28.01 | 28.11 | 28.11 | 110,052 |
Apr 24, 2024 | 29.01 | 29.26 | 28.72 | 28.79 | 28.79 | 147,630 |
Apr 23, 2024 | 28.87 | 28.87 | 28.50 | 28.70 | 28.70 | 114,728 |
Apr 22, 2024 | 28.08 | 28.71 | 27.72 | 28.71 | 28.71 | 212,248 |
Apr 19, 2024 | 27.52 | 27.98 | 27.00 | 27.79 | 27.79 | 213,782 |
Apr 18, 2024 | 27.85 | 28.35 | 27.82 | 27.85 | 27.85 | 165,004 |
Apr 17, 2024 | 27.60 | 28.09 | 27.18 | 27.77 | 27.77 | 307,927 |
Apr 16, 2024 | 28.20 | 28.20 | 27.46 | 27.69 | 27.69 | 277,745 |
Apr 15, 2024 | 28.95 | 29.10 | 28.28 | 28.41 | 28.41 | 325,385 |
Apr 12, 2024 | 28.95 | 29.19 | 28.82 | 29.04 | 29.04 | 174,958 |
Apr 11, 2024 | 28.86 | 29.15 | 28.57 | 29.15 | 29.15 | 187,139 |
Apr 10, 2024 | 29.95 | 29.95 | 29.18 | 29.31 | 29.31 | 216,083 |
Apr 09, 2024 | 29.55 | 29.89 | 29.40 | 29.89 | 29.89 | 332,116 |
Apr 08, 2024 | 29.21 | 29.74 | 29.13 | 29.50 | 29.50 | 134,025 |
Apr 05, 2024 | 29.18 | 29.18 | 28.91 | 29.07 | 29.07 | 254,243 |
Apr 04, 2024 | 29.24 | 29.79 | 29.20 | 29.35 | 29.35 | 233,684 |
Apr 03, 2024 | 29.59 | 29.88 | 28.82 | 28.90 | 28.90 | 280,666 |
Apr 02, 2024 | 29.58 | 30.00 | 29.43 | 29.81 | 29.81 | 202,564 |
Mar 28, 2024 | 29.57 | 29.89 | 29.28 | 29.74 | 29.74 | 1,909,401 |
Mar 27, 2024 | 29.14 | 29.22 | 28.83 | 29.22 | 29.22 | 335,486 |
Mar 26, 2024 | 28.81 | 29.20 | 28.71 | 28.93 | 28.93 | 351,123 |
Mar 25, 2024 | 29.02 | 29.79 | 28.87 | 28.94 | 28.94 | 256,997 |
Mar 22, 2024 | 29.55 | 29.55 | 28.87 | 28.93 | 28.93 | 349,100 |
Mar 21, 2024 | 28.70 | 29.57 | 28.70 | 29.46 | 29.46 | 412,654 |
Mar 20, 2024 | 29.06 | 29.49 | 28.61 | 28.72 | 28.72 | 314,310 |
Mar 19, 2024 | 29.39 | 29.42 | 28.96 | 28.96 | 28.96 | 587,449 |
Mar 18, 2024 | 30.27 | 30.42 | 29.54 | 29.54 | 29.54 | 263,358 |
Mar 15, 2024 | 30.19 | 30.44 | 30.02 | 30.18 | 30.18 | 459,877 |
Mar 14, 2024 | 30.92 | 31.00 | 30.40 | 30.50 | 30.50 | 201,656 |
Mar 13, 2024 | 30.68 | 30.95 | 30.32 | 30.91 | 30.91 | 155,770 |
Mar 12, 2024 | 30.45 | 30.80 | 30.23 | 30.23 | 30.23 | 82,741 |
Mar 11, 2024 | 30.94 | 30.94 | 30.48 | 30.51 | 30.51 | 75,610 |
Mar 08, 2024 | 30.65 | 31.11 | 30.49 | 31.08 | 31.08 | 259,298 |
Mar 07, 2024 | 30.73 | 30.94 | 30.47 | 30.62 | 30.62 | 152,188 |
Mar 06, 2024 | 30.59 | 30.72 | 30.15 | 30.63 | 30.63 | 154,997 |
Mar 05, 2024 | 30.54 | 30.87 | 29.91 | 30.58 | 30.58 | 343,428 |
Mar 04, 2024 | 29.88 | 30.28 | 29.63 | 30.28 | 30.28 | 239,685 |
Mar 01, 2024 | 30.26 | 30.57 | 29.73 | 29.78 | 29.78 | 263,454 |
Feb 29, 2024 | 30.62 | 30.62 | 30.04 | 30.22 | 30.22 | 520,552 |
Feb 29, 2024 | 0.2 Dividend | |||||
Feb 28, 2024 | 29.81 | 30.65 | 29.59 | 30.63 | 30.43 | 422,971 |
Feb 27, 2024 | 30.02 | 30.08 | 29.49 | 29.85 | 29.66 | 264,275 |
Feb 26, 2024 | 29.29 | 30.06 | 29.18 | 30.01 | 29.81 | 508,057 |
Feb 23, 2024 | 29.99 | 30.15 | 28.82 | 29.30 | 29.11 | 394,879 |
Feb 22, 2024 | 30.89 | 31.20 | 29.96 | 30.03 | 29.83 | 384,985 |
Feb 21, 2024 | 30.94 | 31.96 | 30.57 | 31.05 | 30.85 | 722,781 |
Feb 20, 2024 | 31.34 | 31.34 | 29.00 | 30.50 | 30.30 | 678,261 |
Feb 19, 2024 | 30.78 | 30.93 | 30.66 | 30.80 | 30.60 | 269,193 |
Feb 16, 2024 | 31.36 | 31.36 | 30.65 | 30.65 | 30.45 | 198,883 |
Feb 15, 2024 | 30.83 | 31.36 | 30.83 | 31.03 | 30.83 | 188,781 |
Feb 14, 2024 | 30.60 | 31.08 | 30.45 | 30.84 | 30.64 | 166,879 |
Feb 13, 2024 | 30.90 | 31.23 | 30.63 | 31.08 | 30.88 | 183,242 |
Feb 12, 2024 | 31.09 | 31.32 | 30.88 | 31.15 | 30.95 | 159,333 |
Feb 09, 2024 | 31.10 | 31.14 | 30.87 | 30.98 | 30.78 | 192,047 |
Feb 08, 2024 | 31.33 | 31.33 | 30.87 | 31.01 | 30.81 | 157,635 |
Feb 07, 2024 | 30.25 | 31.05 | 30.19 | 30.83 | 30.63 | 196,311 |
Feb 06, 2024 | 30.30 | 30.44 | 29.96 | 30.21 | 30.01 | 147,080 |
Feb 05, 2024 | 30.35 | 30.55 | 30.13 | 30.30 | 30.10 | 86,415 |
Feb 02, 2024 | 30.17 | 30.51 | 29.96 | 30.51 | 30.31 | 244,063 |
Feb 01, 2024 | 30.52 | 30.75 | 29.98 | 29.99 | 29.79 | 182,313 |
Jan 31, 2024 | 30.24 | 30.90 | 30.16 | 30.67 | 30.47 | 429,072 |
Jan 30, 2024 | 30.57 | 30.80 | 30.12 | 30.12 | 29.92 | 138,472 |
Jan 29, 2024 | 30.78 | 31.09 | 30.53 | 30.53 | 30.33 | 237,488 |
Jan 25, 2024 | 29.94 | 30.66 | 29.63 | 30.51 | 30.31 | 271,306 |
Jan 24, 2024 | 30.57 | 30.75 | 29.88 | 29.88 | 29.68 | 216,885 |
Jan 23, 2024 | 29.59 | 31.07 | 29.29 | 31.07 | 30.87 | 390,793 |
Jan 22, 2024 | 29.00 | 29.75 | 28.91 | 29.71 | 29.52 | 147,144 |
Jan 19, 2024 | 28.51 | 28.76 | 28.33 | 28.72 | 28.53 | 199,030 |
Jan 18, 2024 | 28.15 | 28.46 | 27.84 | 28.32 | 28.14 | 176,387 |
Jan 17, 2024 | 28.05 | 28.37 | 28.01 | 28.33 | 28.15 | 139,360 |
Jan 16, 2024 | 28.04 | 28.13 | 27.77 | 28.03 | 27.85 | 157,604 |
Jan 15, 2024 | 28.04 | 28.41 | 27.96 | 28.25 | 28.07 | 45,066 |
Jan 12, 2024 | 27.80 | 28.13 | 27.71 | 27.93 | 27.75 | 88,034 |
Jan 11, 2024 | 27.68 | 28.06 | 27.54 | 27.90 | 27.72 | 142,822 |
Jan 10, 2024 | 27.60 | 27.88 | 27.34 | 27.41 | 27.23 | 112,828 |
Jan 09, 2024 | 27.82 | 28.03 | 27.65 | 27.80 | 27.62 | 115,222 |
Jan 08, 2024 | 27.55 | 27.62 | 27.27 | 27.51 | 27.33 | 94,974 |
Jan 05, 2024 | 27.13 | 27.74 | 27.10 | 27.66 | 27.48 | 152,769 |
Jan 04, 2024 | 27.09 | 27.51 | 26.95 | 27.06 | 26.88 | 113,572 |
Jan 03, 2024 | 27.00 | 27.29 | 27.00 | 27.04 | 26.86 | 87,296 |
Jan 02, 2024 | 27.67 | 27.89 | 27.40 | 27.40 | 27.22 | 87,109 |
Dec 29, 2023 | 27.43 | 27.81 | 27.39 | 27.75 | 27.57 | 67,704 |
Dec 28, 2023 | 27.50 | 27.68 | 27.26 | 27.52 | 27.34 | 184,823 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |