Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 24, 2024 | 29.75 | 30.00 | 29.62 | 29.62 | 29.62 | 1,100 |
May 23, 2024 | 30.35 | 30.35 | 29.73 | 29.73 | 29.73 | 2,900 |
May 22, 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 30.52 | 1,300 |
May 21, 2024 | 30.66 | 30.88 | 30.66 | 30.80 | 30.80 | 900 |
May 20, 2024 | 31.07 | 31.24 | 30.80 | 30.80 | 30.80 | 5,900 |
May 17, 2024 | 30.90 | 31.15 | 30.88 | 31.15 | 31.15 | 13,200 |
May 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 800 |
May 15, 2024 | 31.78 | 31.80 | 31.59 | 31.80 | 31.80 | 1,700 |
May 14, 2024 | 31.66 | 31.90 | 31.66 | 31.69 | 31.69 | 4,000 |
May 13, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 600 |
May 10, 2024 | 31.09 | 31.26 | 31.09 | 31.26 | 31.26 | 900 |
May 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 1,100 |
May 08, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 500 |
May 07, 2024 | 30.55 | 30.55 | 30.49 | 30.49 | 30.49 | 8,000 |
May 06, 2024 | 30.24 | 30.30 | 30.16 | 30.20 | 30.20 | 21,900 |
May 03, 2024 | 30.53 | 30.53 | 30.24 | 30.24 | 30.24 | 3,300 |
May 02, 2024 | 30.24 | 30.46 | 29.77 | 30.46 | 30.46 | 206,200 |
May 01, 2024 | 26.91 | 29.30 | 26.91 | 29.30 | 29.30 | 195,800 |
Apr 30, 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 29.48 | 13,000 |
Apr 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 200 |
Apr 29, 2024 | 0.118 Dividend | |||||
Apr 26, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 28.96 | 200 |
Apr 25, 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 28.87 | 400 |
Apr 24, 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 28.85 | 8,800 |
Apr 23, 2024 | 28.96 | 29.28 | 28.96 | 29.28 | 29.16 | 500 |
Apr 22, 2024 | 28.93 | 29.08 | 28.93 | 29.08 | 28.96 | 1,000 |
Apr 19, 2024 | 27.87 | 28.21 | 27.80 | 28.21 | 28.10 | 13,900 |
Apr 18, 2024 | 27.79 | 27.93 | 27.69 | 27.93 | 27.82 | 156,100 |
Apr 17, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 28.04 | 800 |
Apr 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.30 | 600 |
Apr 15, 2024 | 28.31 | 28.31 | 28.00 | 28.00 | 27.89 | 2,800 |
Apr 12, 2024 | 28.90 | 28.90 | 28.74 | 28.87 | 28.75 | 2,400 |
Apr 11, 2024 | 29.30 | 29.30 | 28.96 | 29.12 | 29.00 | 19,600 |
Apr 10, 2024 | 29.88 | 29.88 | 29.39 | 29.57 | 29.45 | 50,300 |
Apr 09, 2024 | 29.95 | 30.03 | 29.58 | 29.58 | 29.46 | 51,800 |
Apr 08, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.50 | 200 |
Apr 05, 2024 | 29.95 | 31.87 | 29.63 | 31.87 | 31.74 | 83,500 |
Apr 04, 2024 | 30.86 | 31.05 | 30.68 | 30.68 | 30.56 | 1,200 |
Apr 03, 2024 | 31.00 | 31.06 | 30.78 | 30.78 | 30.66 | 2,800 |
Apr 02, 2024 | 30.01 | 30.14 | 30.01 | 30.14 | 30.02 | 126,900 |
Apr 01, 2024 | 31.00 | 31.00 | 30.50 | 30.60 | 30.48 | 1,600 |
Mar 28, 2024 | 30.79 | 30.80 | 30.79 | 30.79 | 30.67 | 63,600 |
Mar 27, 2024 | 30.11 | 30.90 | 30.11 | 30.79 | 30.67 | 8,400 |
Mar 26, 2024 | 29.50 | 29.54 | 29.39 | 29.41 | 29.29 | 107,800 |
Mar 25, 2024 | 29.26 | 29.26 | 29.19 | 29.19 | 29.07 | 55,100 |
Mar 22, 2024 | 28.80 | 28.95 | 28.80 | 28.86 | 28.74 | 7,000 |
Mar 21, 2024 | 28.73 | 28.89 | 28.73 | 28.89 | 28.77 | 97,400 |
Mar 20, 2024 | 28.31 | 28.59 | 28.09 | 28.09 | 27.98 | 56,000 |
Mar 19, 2024 | 28.00 | 28.18 | 28.00 | 28.15 | 28.04 | 218,500 |
Mar 18, 2024 | 28.43 | 28.59 | 28.43 | 28.59 | 28.47 | 1,300 |
Mar 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.43 | 400 |
Mar 14, 2024 | 28.65 | 28.65 | 28.30 | 28.30 | 28.19 | 6,000 |
Mar 13, 2024 | 28.71 | 29.44 | 28.71 | 29.06 | 28.94 | 16,900 |
Mar 12, 2024 | 28.69 | 28.95 | 28.68 | 28.85 | 28.73 | 8,600 |
Mar 11, 2024 | 28.46 | 29.45 | 28.33 | 29.33 | 29.21 | 151,400 |
Mar 08, 2024 | 28.38 | 29.31 | 28.38 | 28.66 | 28.54 | 7,800 |
Mar 07, 2024 | 28.38 | 28.93 | 28.38 | 28.83 | 28.71 | 25,300 |
Mar 06, 2024 | 29.02 | 29.14 | 28.95 | 28.95 | 28.83 | 15,100 |
Mar 05, 2024 | 28.68 | 28.68 | 28.03 | 28.25 | 28.14 | 20,100 |
Mar 04, 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 30.38 | 700 |
Mar 01, 2024 | 30.57 | 30.85 | 30.36 | 30.68 | 30.56 | 53,600 |
Feb 29, 2024 | 30.66 | 30.66 | 30.33 | 30.41 | 30.29 | 43,200 |
Feb 28, 2024 | 30.99 | 31.03 | 30.94 | 31.02 | 30.89 | 24,900 |
Feb 27, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 30.92 | 5,900 |
Feb 26, 2024 | 31.05 | 31.07 | 30.96 | 31.05 | 30.92 | 11,100 |
Feb 23, 2024 | 30.96 | 31.16 | 30.93 | 31.14 | 31.01 | 5,900 |
Feb 22, 2024 | 31.23 | 31.31 | 31.21 | 31.21 | 31.08 | 29,400 |
Feb 21, 2024 | 31.25 | 31.25 | 31.09 | 31.10 | 30.97 | 5,600 |
Feb 20, 2024 | 31.27 | 31.27 | 31.00 | 31.04 | 30.91 | 2,600 |
Feb 16, 2024 | 30.74 | 30.90 | 30.74 | 30.81 | 30.68 | 14,600 |
Feb 15, 2024 | 30.22 | 30.24 | 30.09 | 30.09 | 29.97 | 63,500 |
Feb 14, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.10 | 500 |
Feb 13, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 29.68 | 27,700 |
Feb 12, 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 30.18 | 1,100 |
Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.88 | 3,400 |
Feb 08, 2024 | 30.00 | 30.00 | 29.89 | 29.93 | 29.81 | 80,900 |
Feb 07, 2024 | 31.07 | 31.07 | 30.79 | 31.05 | 30.92 | 1,900 |
Feb 06, 2024 | 30.76 | 31.60 | 30.76 | 31.50 | 31.37 | 17,200 |
Feb 05, 2024 | 30.90 | 30.90 | 30.67 | 30.73 | 30.61 | 58,900 |
Feb 02, 2024 | 30.80 | 31.04 | 30.80 | 31.00 | 30.87 | 54,600 |
Feb 01, 2024 | 31.00 | 31.09 | 30.59 | 30.82 | 30.69 | 17,800 |
Jan 31, 2024 | 31.48 | 31.69 | 31.11 | 31.17 | 31.04 | 23,600 |
Jan 30, 2024 | 32.87 | 33.00 | 32.37 | 32.42 | 32.29 | 117,600 |
Jan 29, 2024 | 33.24 | 33.40 | 33.00 | 33.40 | 33.26 | 106,600 |
Jan 26, 2024 | 35.25 | 35.25 | 34.94 | 35.20 | 35.06 | 2,300 |
Jan 25, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.33 | 500 |
Jan 24, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.56 | 1,500 |
Jan 23, 2024 | 35.51 | 35.51 | 35.12 | 35.12 | 34.98 | 400 |
Jan 22, 2024 | 35.59 | 35.87 | 35.59 | 35.87 | 35.72 | 12,700 |
Jan 19, 2024 | 35.22 | 35.72 | 35.07 | 35.72 | 35.58 | 304,700 |
Jan 18, 2024 | 35.00 | 35.46 | 35.00 | 35.46 | 35.32 | 113,400 |
Jan 17, 2024 | 36.32 | 36.32 | 35.88 | 35.88 | 35.73 | 4,600 |
Jan 16, 2024 | 36.18 | 36.54 | 36.18 | 36.54 | 36.39 | 19,800 |
Jan 12, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.10 | 10,100 |
Jan 11, 2024 | 37.80 | 37.97 | 36.80 | 37.25 | 37.10 | 125,600 |
Jan 10, 2024 | 38.59 | 38.59 | 38.22 | 38.27 | 38.11 | 88,700 |
Jan 09, 2024 | 39.23 | 39.23 | 38.70 | 38.70 | 38.54 | 4,800 |
Jan 08, 2024 | 38.50 | 39.00 | 38.35 | 39.00 | 38.84 | 2,000 |
Jan 05, 2024 | 38.40 | 38.92 | 38.40 | 38.92 | 38.76 | 137,100 |
Jan 04, 2024 | 38.23 | 38.66 | 38.23 | 38.66 | 38.50 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |