Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.32 | 25.06 | 24.27 | 24.79 | 24.79 | 23,170 |
May 01, 2024 | 25.30 | 25.50 | 24.07 | 24.34 | 24.34 | 65,300 |
Apr 30, 2024 | 25.76 | 25.91 | 25.50 | 25.59 | 25.59 | 57,100 |
Apr 29, 2024 | 26.03 | 26.12 | 25.92 | 25.99 | 25.99 | 13,600 |
Apr 26, 2024 | 26.00 | 26.40 | 26.00 | 26.07 | 26.07 | 25,200 |
Apr 25, 2024 | 25.70 | 26.18 | 25.70 | 26.03 | 26.03 | 36,300 |
Apr 24, 2024 | 26.04 | 26.16 | 26.00 | 26.00 | 26.00 | 22,400 |
Apr 23, 2024 | 26.30 | 26.36 | 26.06 | 26.15 | 26.15 | 21,300 |
Apr 22, 2024 | 26.01 | 26.23 | 26.01 | 26.10 | 26.10 | 25,000 |
Apr 19, 2024 | 25.86 | 26.29 | 25.86 | 26.19 | 26.19 | 27,200 |
Apr 18, 2024 | 25.84 | 26.06 | 25.84 | 25.90 | 25.90 | 30,700 |
Apr 17, 2024 | 26.23 | 26.68 | 25.80 | 26.00 | 26.00 | 23,400 |
Apr 16, 2024 | 26.35 | 26.41 | 26.00 | 26.08 | 26.08 | 54,300 |
Apr 15, 2024 | 27.06 | 27.48 | 26.21 | 26.39 | 26.39 | 35,400 |
Apr 12, 2024 | 28.01 | 28.01 | 27.04 | 27.04 | 27.04 | 26,900 |
Apr 11, 2024 | 28.20 | 28.20 | 28.02 | 28.02 | 28.02 | 6,600 |
Apr 10, 2024 | 28.56 | 28.73 | 28.01 | 28.15 | 28.15 | 25,200 |
Apr 09, 2024 | 29.16 | 29.16 | 28.70 | 28.73 | 28.73 | 8,100 |
Apr 08, 2024 | 29.02 | 29.10 | 28.72 | 28.75 | 28.75 | 4,800 |
Apr 05, 2024 | 29.06 | 29.06 | 28.60 | 28.85 | 28.85 | 7,300 |
Apr 04, 2024 | 29.05 | 29.07 | 28.80 | 28.82 | 28.82 | 14,100 |
Apr 03, 2024 | 28.83 | 29.19 | 28.83 | 28.93 | 28.93 | 11,100 |
Apr 02, 2024 | 28.91 | 29.23 | 28.90 | 28.92 | 28.92 | 5,900 |
Apr 01, 2024 | 29.51 | 29.61 | 29.35 | 29.35 | 29.35 | 4,100 |
Mar 28, 2024 | 29.87 | 29.92 | 29.70 | 29.86 | 29.86 | 5,000 |
Mar 27, 2024 | 29.25 | 29.86 | 29.00 | 29.30 | 29.30 | 11,000 |
Mar 26, 2024 | 29.99 | 29.99 | 28.88 | 28.88 | 28.88 | 9,700 |
Mar 25, 2024 | 29.13 | 29.25 | 28.70 | 28.72 | 28.72 | 53,700 |
Mar 22, 2024 | 29.76 | 29.79 | 29.24 | 29.43 | 29.43 | 10,400 |
Mar 21, 2024 | 29.78 | 30.39 | 29.75 | 30.09 | 30.09 | 14,300 |
Mar 20, 2024 | 28.75 | 29.85 | 28.75 | 29.45 | 29.45 | 11,100 |
Mar 19, 2024 | 29.11 | 29.38 | 28.73 | 28.73 | 28.73 | 30,500 |
Mar 18, 2024 | 29.71 | 29.85 | 29.02 | 29.05 | 29.05 | 13,900 |
Mar 15, 2024 | 29.01 | 30.32 | 29.01 | 29.93 | 29.93 | 43,000 |
Mar 14, 2024 | 29.01 | 29.47 | 29.01 | 29.01 | 29.01 | 21,000 |
Mar 13, 2024 | 29.05 | 29.21 | 29.01 | 29.01 | 29.01 | 10,400 |
Mar 12, 2024 | 29.01 | 29.22 | 29.00 | 29.00 | 29.00 | 5,500 |
Mar 11, 2024 | 29.25 | 29.99 | 29.05 | 29.06 | 29.06 | 5,600 |
Mar 11, 2024 | 0.66 Dividend | |||||
Mar 08, 2024 | 30.06 | 30.36 | 29.50 | 29.77 | 29.11 | 10,700 |
Mar 07, 2024 | 29.50 | 29.97 | 29.50 | 29.69 | 29.03 | 4,800 |
Mar 06, 2024 | 29.75 | 29.88 | 29.50 | 29.50 | 28.85 | 7,100 |
Mar 05, 2024 | 29.20 | 29.91 | 29.16 | 29.50 | 28.85 | 15,100 |
Mar 04, 2024 | 29.55 | 29.78 | 29.32 | 29.39 | 28.74 | 16,200 |
Mar 01, 2024 | 29.98 | 29.98 | 29.61 | 29.72 | 29.06 | 3,600 |
Feb 29, 2024 | 29.87 | 30.00 | 29.60 | 29.70 | 29.04 | 6,900 |
Feb 28, 2024 | 29.27 | 29.80 | 29.27 | 29.47 | 28.82 | 10,600 |
Feb 27, 2024 | 29.34 | 29.68 | 29.19 | 29.33 | 28.68 | 14,000 |
Feb 26, 2024 | 29.25 | 29.85 | 28.92 | 28.92 | 28.28 | 11,500 |
Feb 23, 2024 | 29.39 | 29.39 | 29.18 | 29.22 | 28.57 | 6,900 |
Feb 22, 2024 | 29.00 | 29.06 | 29.00 | 29.05 | 28.41 | 8,200 |
Feb 21, 2024 | 28.95 | 29.15 | 28.85 | 29.00 | 28.36 | 54,600 |
Feb 20, 2024 | 29.34 | 29.57 | 28.80 | 28.91 | 28.27 | 32,600 |
Feb 16, 2024 | 29.25 | 29.44 | 28.86 | 29.13 | 28.48 | 10,500 |
Feb 15, 2024 | 28.80 | 29.52 | 28.65 | 29.25 | 28.60 | 22,600 |
Feb 14, 2024 | 28.84 | 28.84 | 28.51 | 28.70 | 28.06 | 10,500 |
Feb 13, 2024 | 29.25 | 29.25 | 28.50 | 28.50 | 27.87 | 20,000 |
Feb 12, 2024 | 29.48 | 30.24 | 29.48 | 29.62 | 28.96 | 12,800 |
Feb 09, 2024 | 28.68 | 29.19 | 28.65 | 29.01 | 28.37 | 30,400 |
Feb 08, 2024 | 28.65 | 29.55 | 28.59 | 28.65 | 28.01 | 19,000 |
Feb 07, 2024 | 28.85 | 28.85 | 28.65 | 28.65 | 28.01 | 17,800 |
Feb 06, 2024 | 29.30 | 29.57 | 28.77 | 28.79 | 28.15 | 31,900 |
Feb 05, 2024 | 29.35 | 29.67 | 28.95 | 29.30 | 28.65 | 45,200 |
Feb 02, 2024 | 31.00 | 31.24 | 28.75 | 29.70 | 29.04 | 50,600 |
Feb 01, 2024 | 29.52 | 29.57 | 28.86 | 29.57 | 28.91 | 15,900 |
Jan 31, 2024 | 30.52 | 30.57 | 29.47 | 29.47 | 28.82 | 14,400 |
Jan 30, 2024 | 30.52 | 30.69 | 30.36 | 30.65 | 29.97 | 10,400 |
Jan 29, 2024 | 30.56 | 30.89 | 30.51 | 30.51 | 29.83 | 11,900 |
Jan 26, 2024 | 30.68 | 31.18 | 30.56 | 30.60 | 29.92 | 14,200 |
Jan 25, 2024 | 31.30 | 31.30 | 30.72 | 30.93 | 30.24 | 10,500 |
Jan 24, 2024 | 30.28 | 31.09 | 30.26 | 30.80 | 30.12 | 8,500 |
Jan 23, 2024 | 30.43 | 30.91 | 30.21 | 30.21 | 29.54 | 8,800 |
Jan 22, 2024 | 29.95 | 30.95 | 29.93 | 30.57 | 29.89 | 12,200 |
Jan 19, 2024 | 29.63 | 30.34 | 29.63 | 29.93 | 29.27 | 5,000 |
Jan 18, 2024 | 29.79 | 29.94 | 29.45 | 29.50 | 28.85 | 9,000 |
Jan 17, 2024 | 29.39 | 29.88 | 29.35 | 29.45 | 28.80 | 14,900 |
Jan 16, 2024 | 29.32 | 29.58 | 29.32 | 29.45 | 28.80 | 24,000 |
Jan 12, 2024 | 29.94 | 29.98 | 29.31 | 29.33 | 28.68 | 12,500 |
Jan 11, 2024 | 30.06 | 30.06 | 29.56 | 29.60 | 28.94 | 11,400 |
Jan 10, 2024 | 30.12 | 30.14 | 29.81 | 29.82 | 29.16 | 10,400 |
Jan 09, 2024 | 30.56 | 30.56 | 30.06 | 30.20 | 29.53 | 11,400 |
Jan 08, 2024 | 31.21 | 31.45 | 30.79 | 30.79 | 30.11 | 20,300 |
Jan 05, 2024 | 30.66 | 31.53 | 30.66 | 31.28 | 30.59 | 33,000 |
Jan 04, 2024 | 30.85 | 31.50 | 30.66 | 30.66 | 29.98 | 9,100 |
Jan 03, 2024 | 31.86 | 31.86 | 30.89 | 30.89 | 30.21 | 11,600 |
Jan 02, 2024 | 31.40 | 32.00 | 31.25 | 31.77 | 31.07 | 13,900 |
Dec 29, 2023 | 32.01 | 32.04 | 31.39 | 31.53 | 30.83 | 23,400 |
Dec 28, 2023 | 31.95 | 32.26 | 31.42 | 31.93 | 31.22 | 8,400 |
Dec 27, 2023 | 31.81 | 32.44 | 31.81 | 32.10 | 31.39 | 7,700 |
Dec 26, 2023 | 31.40 | 31.99 | 31.40 | 31.81 | 31.10 | 16,800 |
Dec 22, 2023 | 31.25 | 31.76 | 31.07 | 31.64 | 30.94 | 11,800 |
Dec 21, 2023 | 31.00 | 31.23 | 30.99 | 31.23 | 30.54 | 15,500 |
Dec 20, 2023 | 30.69 | 30.95 | 30.63 | 30.86 | 30.18 | 17,300 |
Dec 19, 2023 | 30.61 | 30.88 | 30.39 | 30.53 | 29.85 | 17,200 |
Dec 18, 2023 | 30.79 | 30.79 | 30.40 | 30.50 | 29.82 | 29,700 |
Dec 15, 2023 | 30.21 | 30.81 | 29.28 | 30.50 | 29.82 | 53,100 |
Dec 14, 2023 | 29.76 | 30.21 | 29.32 | 30.00 | 29.33 | 19,100 |
Dec 13, 2023 | 28.68 | 29.73 | 28.68 | 29.40 | 28.75 | 37,800 |
Dec 12, 2023 | 28.64 | 28.94 | 28.48 | 28.48 | 27.85 | 11,900 |
Dec 11, 2023 | 29.01 | 29.65 | 28.50 | 28.70 | 28.06 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |