Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 27.26 | 27.98 | 27.26 | 27.98 | 27.98 | 3,048 |
Jun 13, 2024 | 27.90 | 27.90 | 27.65 | 27.82 | 27.82 | 560 |
Jun 12, 2024 | 28.40 | 28.40 | 27.90 | 28.00 | 28.00 | 159 |
Jun 11, 2024 | 28.40 | 28.41 | 28.40 | 28.41 | 28.41 | 11 |
Jun 10, 2024 | 28.30 | 28.40 | 28.30 | 28.40 | 28.40 | 30 |
Jun 07, 2024 | 28.34 | 28.38 | 28.00 | 28.00 | 28.00 | 1,107 |
Jun 06, 2024 | 28.49 | 28.72 | 28.34 | 28.34 | 28.34 | 2,305 |
Jun 05, 2024 | 30.09 | 30.09 | 29.15 | 29.87 | 29.87 | 489 |
Jun 04, 2024 | 30.40 | 30.40 | 30.02 | 30.02 | 30.02 | 5 |
Jun 03, 2024 | 29.23 | 30.40 | 29.23 | 30.40 | 30.40 | 299 |
May 31, 2024 | 28.55 | 29.28 | 28.00 | 29.16 | 29.16 | 335 |
May 29, 2024 | 30.39 | 30.39 | 30.18 | 30.18 | 30.18 | 21 |
May 28, 2024 | 31.16 | 31.16 | 30.60 | 30.60 | 30.60 | 2,698 |
May 27, 2024 | 31.20 | 31.20 | 30.81 | 30.81 | 30.81 | 622 |
May 24, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 1 |
May 23, 2024 | 30.29 | 30.29 | 30.00 | 30.00 | 30.00 | 6 |
May 22, 2024 | 30.19 | 30.42 | 30.19 | 30.42 | 30.42 | 765 |
May 21, 2024 | 28.56 | 30.72 | 28.56 | 30.48 | 30.48 | 45 |
May 20, 2024 | 29.82 | 29.94 | 29.15 | 29.15 | 29.15 | 5,203 |
May 17, 2024 | 31.11 | 31.11 | 30.15 | 30.15 | 30.15 | 14 |
May 16, 2024 | 30.45 | 31.42 | 30.45 | 31.42 | 31.42 | 82 |
May 15, 2024 | 30.44 | 30.44 | 30.21 | 30.21 | 30.21 | 114 |
May 14, 2024 | 29.80 | 29.85 | 29.80 | 29.85 | 29.85 | 7 |
May 13, 2024 | 30.48 | 30.48 | 29.73 | 29.73 | 29.73 | 7 |
May 10, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 17 |
May 09, 2024 | 29.36 | 30.00 | 29.36 | 30.00 | 30.00 | 304 |
May 08, 2024 | 29.40 | 29.40 | 29.36 | 29.36 | 29.36 | 3 |
May 07, 2024 | 29.34 | 29.64 | 29.34 | 29.46 | 29.46 | 197 |
May 06, 2024 | 29.40 | 29.40 | 28.51 | 28.62 | 28.62 | 860 |
May 03, 2024 | 29.00 | 29.24 | 28.77 | 29.24 | 29.24 | 82,455 |
May 02, 2024 | 30.21 | 30.21 | 29.13 | 29.25 | 29.25 | 83 |
Apr 30, 2024 | 30.09 | 30.21 | 30.09 | 30.21 | 30.21 | 409 |
Apr 29, 2024 | 29.83 | 30.06 | 29.74 | 30.06 | 30.06 | 110 |
Apr 26, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 1 |
Apr 25, 2024 | 30.66 | 30.78 | 30.63 | 30.78 | 30.78 | 21 |
Apr 24, 2024 | 30.24 | 30.84 | 30.24 | 30.81 | 30.81 | 32 |
Apr 23, 2024 | 30.45 | 30.54 | 30.45 | 30.54 | 30.54 | 80 |
Apr 22, 2024 | 31.10 | 31.10 | 30.91 | 31.06 | 31.06 | 24 |
Apr 19, 2024 | 31.80 | 31.80 | 31.35 | 31.35 | 31.35 | 52 |
Apr 18, 2024 | 31.71 | 32.02 | 31.65 | 31.80 | 31.80 | 202 |
Apr 17, 2024 | 31.44 | 31.68 | 31.44 | 31.68 | 31.68 | 65 |
Apr 16, 2024 | 31.36 | 31.86 | 31.35 | 31.86 | 31.86 | 1,439 |
Apr 15, 2024 | 32.37 | 32.40 | 31.40 | 31.40 | 31.40 | 186 |
Apr 12, 2024 | 32.06 | 32.91 | 31.47 | 31.47 | 31.47 | 1,022 |
Apr 11, 2024 | 32.62 | 32.76 | 32.50 | 32.50 | 32.50 | 319 |
Apr 10, 2024 | 32.11 | 32.58 | 32.11 | 32.58 | 32.58 | 267 |
Apr 09, 2024 | 32.22 | 32.22 | 32.04 | 32.04 | 32.04 | 389 |
Apr 08, 2024 | 32.96 | 33.03 | 32.73 | 32.73 | 32.73 | 1,026 |
Apr 08, 2024 | 0.088771 Dividend | |||||
Apr 05, 2024 | 33.49 | 34.02 | 33.49 | 33.77 | 33.68 | 958 |
Apr 04, 2024 | 33.49 | 33.99 | 33.49 | 33.49 | 33.40 | 176 |
Apr 03, 2024 | 32.43 | 33.50 | 32.43 | 33.50 | 33.41 | 857 |
Apr 02, 2024 | 32.58 | 32.58 | 32.16 | 32.43 | 32.34 | 565 |
Apr 01, 2024 | 32.58 | 33.32 | 32.58 | 33.32 | 33.23 | 2,844 |
Mar 28, 2024 | 32.10 | 32.64 | 32.10 | 32.55 | 32.46 | 335 |
Mar 27, 2024 | 31.50 | 31.80 | 31.47 | 31.80 | 31.72 | 208 |
Mar 26, 2024 | 31.25 | 31.62 | 31.20 | 31.50 | 31.42 | 99 |
Mar 25, 2024 | 31.31 | 31.44 | 31.11 | 31.25 | 31.17 | 1,372 |
Mar 22, 2024 | 32.00 | 32.07 | 31.47 | 31.53 | 31.45 | 142 |
Mar 21, 2024 | 32.07 | 32.85 | 31.98 | 32.00 | 31.92 | 665 |
Mar 20, 2024 | 32.34 | 32.54 | 32.28 | 32.46 | 32.37 | 957 |
Mar 19, 2024 | 32.58 | 32.73 | 32.01 | 32.13 | 32.05 | 2,833 |
Mar 18, 2024 | 30.91 | 32.73 | 30.91 | 32.67 | 32.58 | 3,005 |
Mar 15, 2024 | 31.47 | 31.77 | 30.96 | 31.62 | 31.54 | 8,787 |
Mar 14, 2024 | 32.89 | 34.47 | 30.87 | 30.87 | 30.79 | 1,577 |
Mar 13, 2024 | 32.52 | 32.73 | 31.91 | 32.04 | 31.96 | 52,115 |
Mar 12, 2024 | 33.38 | 33.44 | 33.12 | 33.15 | 33.06 | 215 |
Mar 11, 2024 | 32.45 | 33.15 | 32.45 | 33.15 | 33.06 | 366 |
Mar 08, 2024 | 32.94 | 32.94 | 32.57 | 32.57 | 32.48 | 360 |
Mar 07, 2024 | 31.89 | 32.60 | 31.89 | 32.60 | 32.51 | 1,335 |
Mar 06, 2024 | 31.25 | 31.99 | 31.25 | 31.89 | 31.81 | 9,345 |
Mar 05, 2024 | 30.99 | 31.89 | 30.99 | 31.89 | 31.81 | 13,906 |
Mar 04, 2024 | 31.08 | 31.08 | 30.44 | 30.54 | 30.46 | 242 |
Mar 01, 2024 | 30.32 | 31.05 | 29.28 | 31.05 | 30.97 | 31,804 |
Feb 29, 2024 | 30.06 | 30.32 | 29.85 | 30.32 | 30.24 | 98 |
Feb 28, 2024 | 29.71 | 29.71 | 29.69 | 29.70 | 29.62 | 34 |
Feb 27, 2024 | 28.75 | 29.79 | 28.75 | 29.70 | 29.62 | 239 |
Feb 26, 2024 | 29.30 | 29.31 | 28.75 | 28.75 | 28.67 | 175 |
Feb 23, 2024 | 29.32 | 29.64 | 29.31 | 29.31 | 29.23 | 181 |
Feb 22, 2024 | 29.25 | 29.37 | 28.83 | 29.32 | 29.24 | 84 |
Feb 21, 2024 | 29.28 | 29.37 | 29.03 | 29.10 | 29.02 | 630 |
Feb 20, 2024 | 29.35 | 29.88 | 29.25 | 29.27 | 29.19 | 2,207 |
Feb 19, 2024 | 29.35 | 29.53 | 29.35 | 29.35 | 29.27 | 145 |
Feb 16, 2024 | 28.45 | 29.83 | 28.45 | 29.30 | 29.22 | 17,191 |
Feb 15, 2024 | 27.24 | 28.10 | 27.24 | 27.98 | 27.91 | 3,422 |
Feb 14, 2024 | 27.27 | 27.36 | 27.15 | 27.21 | 27.14 | 108 |
Feb 09, 2024 | 28.44 | 28.44 | 27.87 | 27.96 | 27.89 | 107 |
Feb 08, 2024 | 28.24 | 28.38 | 28.23 | 28.23 | 28.16 | 161 |
Feb 07, 2024 | 28.02 | 28.32 | 27.89 | 28.02 | 27.95 | 8,265 |
Feb 06, 2024 | 27.84 | 27.90 | 27.62 | 27.72 | 27.65 | 236 |
Feb 05, 2024 | 28.32 | 28.41 | 27.87 | 27.90 | 27.83 | 321 |
Feb 02, 2024 | 27.75 | 28.20 | 27.75 | 28.20 | 28.13 | 2,035 |
Feb 01, 2024 | 27.45 | 28.14 | 27.24 | 27.81 | 27.74 | 2,231 |
Jan 31, 2024 | 27.28 | 27.50 | 27.28 | 27.30 | 27.23 | 36 |
Jan 30, 2024 | 27.62 | 27.72 | 26.80 | 27.09 | 27.02 | 540 |
Jan 29, 2024 | 27.28 | 27.57 | 27.24 | 27.50 | 27.43 | 4,495 |
Jan 26, 2024 | 27.30 | 27.40 | 27.28 | 27.28 | 27.21 | 279 |
Jan 25, 2024 | 27.54 | 27.54 | 26.44 | 27.36 | 27.29 | 548 |
Jan 24, 2024 | 27.57 | 27.78 | 26.78 | 27.00 | 26.93 | 11,600 |
Jan 23, 2024 | 27.49 | 27.95 | 27.49 | 27.84 | 27.77 | 75 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |