Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 30.72 | 31.08 | 30.62 | 31.04 | 31.04 | 19,274 |
May 20, 2024 | 0.67 Dividend | |||||
May 17, 2024 | 31.34 | 31.62 | 30.68 | 31.22 | 30.55 | 111,939 |
May 16, 2024 | 32.20 | 32.68 | 31.18 | 31.38 | 30.71 | 144,736 |
May 15, 2024 | 32.72 | 33.02 | 32.34 | 32.34 | 31.65 | 76,416 |
May 14, 2024 | 31.50 | 32.98 | 31.42 | 32.72 | 32.02 | 178,880 |
May 13, 2024 | 33.00 | 33.68 | 31.50 | 31.50 | 30.82 | 180,025 |
May 10, 2024 | 33.06 | 34.42 | 32.68 | 33.46 | 32.74 | 178,011 |
May 09, 2024 | 32.78 | 33.10 | 32.60 | 32.80 | 32.10 | 66,138 |
May 08, 2024 | 33.08 | 33.30 | 32.58 | 32.98 | 32.27 | 114,713 |
May 07, 2024 | 33.12 | 33.18 | 32.38 | 33.04 | 32.33 | 83,316 |
May 06, 2024 | 31.60 | 32.62 | 31.60 | 32.26 | 31.57 | 71,421 |
May 03, 2024 | 31.04 | 31.68 | 30.80 | 31.64 | 30.96 | 53,313 |
May 02, 2024 | 30.80 | 31.28 | 30.44 | 31.06 | 30.39 | 68,739 |
Apr 30, 2024 | 31.66 | 31.86 | 30.78 | 30.86 | 30.20 | 48,439 |
Apr 29, 2024 | 31.36 | 31.72 | 30.92 | 31.72 | 31.04 | 79,273 |
Apr 26, 2024 | 31.20 | 31.42 | 30.78 | 31.42 | 30.75 | 45,885 |
Apr 25, 2024 | 31.14 | 31.14 | 30.60 | 30.88 | 30.22 | 55,493 |
Apr 24, 2024 | 31.52 | 31.52 | 30.88 | 31.08 | 30.41 | 53,399 |
Apr 23, 2024 | 29.78 | 32.02 | 29.74 | 31.46 | 30.78 | 149,682 |
Apr 22, 2024 | 30.32 | 30.32 | 29.68 | 29.68 | 29.04 | 59,450 |
Apr 19, 2024 | 29.88 | 30.06 | 29.54 | 30.00 | 29.36 | 40,545 |
Apr 18, 2024 | 29.92 | 30.00 | 29.54 | 30.00 | 29.36 | 42,551 |
Apr 17, 2024 | 29.06 | 30.10 | 29.06 | 29.88 | 29.24 | 96,663 |
Apr 16, 2024 | 29.80 | 29.94 | 29.02 | 29.02 | 28.40 | 125,382 |
Apr 15, 2024 | 29.94 | 30.46 | 29.86 | 30.14 | 29.49 | 91,381 |
Apr 12, 2024 | 30.26 | 30.64 | 29.94 | 29.94 | 29.30 | 116,378 |
Apr 11, 2024 | 30.40 | 30.60 | 29.82 | 30.16 | 29.51 | 92,882 |
Apr 10, 2024 | 31.20 | 31.50 | 30.40 | 30.40 | 29.75 | 146,246 |
Apr 09, 2024 | 31.90 | 31.98 | 31.20 | 31.20 | 30.53 | 98,393 |
Apr 08, 2024 | 32.42 | 32.42 | 31.86 | 31.90 | 31.22 | 49,159 |
Apr 05, 2024 | 31.64 | 32.26 | 31.62 | 32.26 | 31.57 | 91,544 |
Apr 04, 2024 | 31.86 | 32.40 | 31.54 | 32.40 | 31.70 | 86,674 |
Apr 03, 2024 | 31.64 | 31.82 | 31.32 | 31.68 | 31.00 | 63,456 |
Apr 02, 2024 | 32.10 | 32.26 | 31.64 | 31.64 | 30.96 | 76,929 |
Mar 28, 2024 | 32.10 | 32.32 | 31.82 | 32.06 | 31.37 | 53,972 |
Mar 27, 2024 | 31.92 | 32.40 | 31.80 | 32.10 | 31.41 | 80,108 |
Mar 26, 2024 | 31.98 | 32.30 | 31.68 | 31.96 | 31.27 | 50,096 |
Mar 25, 2024 | 31.74 | 32.20 | 31.58 | 32.02 | 31.33 | 51,634 |
Mar 22, 2024 | 32.14 | 32.14 | 31.58 | 31.60 | 30.92 | 66,141 |
Mar 21, 2024 | 32.50 | 32.50 | 32.02 | 32.10 | 31.41 | 85,620 |
Mar 20, 2024 | 32.06 | 32.48 | 32.02 | 32.02 | 31.33 | 103,833 |
Mar 19, 2024 | 32.48 | 32.50 | 31.30 | 32.38 | 31.69 | 194,683 |
Mar 18, 2024 | 32.64 | 32.84 | 32.28 | 32.52 | 31.82 | 65,194 |
Mar 15, 2024 | 33.50 | 33.50 | 32.48 | 32.48 | 31.78 | 112,864 |
Mar 14, 2024 | 32.80 | 33.52 | 32.54 | 33.20 | 32.49 | 206,789 |
Mar 13, 2024 | 33.10 | 34.24 | 31.84 | 32.56 | 31.86 | 602,942 |
Mar 12, 2024 | 30.98 | 32.32 | 29.94 | 32.28 | 31.59 | 232,428 |
Mar 11, 2024 | 29.56 | 30.46 | 29.18 | 30.36 | 29.71 | 118,548 |
Mar 08, 2024 | 30.30 | 30.56 | 29.66 | 29.86 | 29.22 | 108,780 |
Mar 07, 2024 | 30.04 | 30.90 | 29.84 | 30.90 | 30.24 | 104,178 |
Mar 06, 2024 | 29.96 | 30.06 | 29.12 | 30.06 | 29.41 | 69,632 |
Mar 05, 2024 | 29.98 | 30.18 | 29.64 | 29.80 | 29.16 | 115,735 |
Mar 04, 2024 | 28.88 | 29.98 | 28.70 | 29.98 | 29.34 | 146,203 |
Mar 01, 2024 | 28.64 | 29.02 | 28.46 | 28.88 | 28.26 | 97,385 |
Feb 29, 2024 | 28.76 | 28.80 | 28.34 | 28.46 | 27.85 | 79,402 |
Feb 28, 2024 | 28.46 | 28.74 | 28.28 | 28.58 | 27.97 | 66,333 |
Feb 27, 2024 | 29.18 | 29.18 | 28.26 | 28.46 | 27.85 | 99,144 |
Feb 26, 2024 | 29.30 | 29.34 | 29.02 | 29.10 | 28.48 | 56,387 |
Feb 23, 2024 | 28.78 | 29.26 | 28.50 | 29.24 | 28.61 | 104,091 |
Feb 22, 2024 | 28.76 | 28.98 | 28.48 | 28.64 | 28.03 | 123,403 |
Feb 21, 2024 | 27.86 | 28.50 | 27.76 | 28.48 | 27.87 | 104,957 |
Feb 20, 2024 | 28.00 | 28.04 | 27.64 | 27.94 | 27.34 | 60,441 |
Feb 19, 2024 | 28.00 | 28.14 | 27.84 | 27.96 | 27.36 | 50,584 |
Feb 16, 2024 | 28.14 | 28.28 | 28.04 | 28.20 | 27.59 | 53,920 |
Feb 15, 2024 | 28.34 | 28.34 | 28.04 | 28.20 | 27.59 | 60,632 |
Feb 14, 2024 | 28.04 | 28.34 | 27.96 | 28.32 | 27.71 | 63,984 |
Feb 13, 2024 | 28.52 | 28.60 | 27.78 | 28.04 | 27.44 | 134,028 |
Feb 12, 2024 | 28.58 | 29.10 | 28.50 | 28.68 | 28.06 | 91,389 |
Feb 09, 2024 | 28.94 | 29.00 | 28.16 | 28.48 | 27.87 | 198,467 |
Feb 08, 2024 | 29.52 | 29.58 | 28.98 | 28.98 | 28.36 | 107,991 |
Feb 07, 2024 | 30.00 | 30.14 | 29.36 | 29.36 | 28.73 | 95,664 |
Feb 06, 2024 | 29.46 | 30.10 | 29.42 | 29.96 | 29.32 | 52,743 |
Feb 05, 2024 | 29.50 | 29.82 | 29.42 | 29.42 | 28.79 | 51,021 |
Feb 02, 2024 | 29.62 | 30.00 | 29.62 | 29.66 | 29.02 | 52,370 |
Feb 01, 2024 | 30.08 | 30.08 | 29.30 | 29.66 | 29.02 | 58,864 |
Jan 31, 2024 | 29.54 | 30.38 | 29.54 | 30.10 | 29.45 | 153,560 |
Jan 30, 2024 | 29.30 | 29.90 | 29.30 | 29.78 | 29.14 | 83,707 |
Jan 29, 2024 | 30.00 | 30.00 | 29.16 | 29.28 | 28.65 | 141,001 |
Jan 26, 2024 | 31.50 | 31.60 | 29.42 | 29.72 | 29.08 | 277,280 |
Jan 25, 2024 | 30.46 | 31.26 | 30.30 | 31.08 | 30.41 | 98,513 |
Jan 24, 2024 | 30.48 | 30.60 | 30.04 | 30.60 | 29.94 | 159,814 |
Jan 23, 2024 | 30.40 | 30.40 | 29.82 | 30.30 | 29.65 | 81,681 |
Jan 22, 2024 | 29.78 | 30.34 | 29.78 | 30.14 | 29.49 | 108,006 |
Jan 19, 2024 | 29.92 | 29.94 | 29.56 | 29.76 | 29.12 | 67,305 |
Jan 18, 2024 | 30.12 | 30.48 | 29.62 | 29.62 | 28.98 | 54,358 |
Jan 17, 2024 | 29.40 | 29.88 | 29.40 | 29.80 | 29.16 | 49,597 |
Jan 16, 2024 | 30.00 | 30.00 | 29.22 | 29.66 | 29.02 | 91,801 |
Jan 15, 2024 | 30.20 | 30.20 | 29.88 | 30.04 | 29.40 | 71,150 |
Jan 12, 2024 | 30.70 | 30.98 | 30.60 | 30.60 | 29.94 | 64,825 |
Jan 11, 2024 | 31.24 | 31.48 | 30.74 | 30.74 | 30.08 | 197,803 |
Jan 10, 2024 | 30.52 | 31.40 | 30.40 | 31.20 | 30.53 | 246,442 |
Jan 09, 2024 | 30.24 | 30.70 | 30.20 | 30.70 | 30.04 | 70,013 |
Jan 08, 2024 | 29.86 | 30.30 | 29.40 | 30.30 | 29.65 | 77,082 |
Jan 05, 2024 | 29.36 | 29.94 | 29.08 | 29.72 | 29.08 | 87,886 |
Jan 04, 2024 | 29.04 | 29.70 | 28.96 | 29.60 | 28.96 | 98,247 |
Jan 03, 2024 | 30.48 | 30.52 | 28.66 | 28.70 | 28.08 | 175,675 |
Jan 02, 2024 | 30.50 | 30.80 | 30.32 | 30.54 | 29.88 | 61,844 |
Dec 29, 2023 | 30.80 | 30.96 | 30.02 | 30.52 | 29.87 | 56,042 |
Dec 28, 2023 | 30.48 | 30.82 | 30.34 | 30.54 | 29.88 | 55,371 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |