Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 28.83 | 28.96 | 28.96 | 28.96 | 28.96 | 278 |
May 07, 2024 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 5,900 |
May 06, 2024 | 28.72 | 29.00 | 28.72 | 29.00 | 29.00 | 8,000 |
May 03, 2024 | 28.62 | 28.66 | 28.55 | 28.62 | 28.62 | 7,700 |
May 02, 2024 | 27.79 | 28.15 | 27.79 | 28.15 | 28.15 | 2,200 |
May 01, 2024 | 27.54 | 28.12 | 27.43 | 27.56 | 27.56 | 2,800 |
Apr 30, 2024 | 28.04 | 28.13 | 27.63 | 27.63 | 27.63 | 8,600 |
Apr 29, 2024 | 28.08 | 28.18 | 28.00 | 28.13 | 28.13 | 7,000 |
Apr 26, 2024 | 27.80 | 28.06 | 27.79 | 28.04 | 28.04 | 7,100 |
Apr 25, 2024 | 27.10 | 27.45 | 26.93 | 27.42 | 27.42 | 3,400 |
Apr 24, 2024 | 27.85 | 27.86 | 27.53 | 27.67 | 27.67 | 11,000 |
Apr 23, 2024 | 27.42 | 27.59 | 27.42 | 27.55 | 27.55 | 7,500 |
Apr 22, 2024 | 26.66 | 27.26 | 26.66 | 27.11 | 27.11 | 39,400 |
Apr 19, 2024 | 27.10 | 27.10 | 26.55 | 26.65 | 26.65 | 16,100 |
Apr 18, 2024 | 27.26 | 27.51 | 27.20 | 27.20 | 27.20 | 2,800 |
Apr 17, 2024 | 27.66 | 27.66 | 27.23 | 27.28 | 27.28 | 3,700 |
Apr 16, 2024 | 27.41 | 27.57 | 27.35 | 27.45 | 27.45 | 3,800 |
Apr 15, 2024 | 28.14 | 28.14 | 27.44 | 27.44 | 27.44 | 6,100 |
Apr 12, 2024 | 28.38 | 28.38 | 27.89 | 27.93 | 27.93 | 12,800 |
Apr 11, 2024 | 28.46 | 28.79 | 28.38 | 28.71 | 28.71 | 5,600 |
Apr 10, 2024 | 28.48 | 28.48 | 28.23 | 28.37 | 28.37 | 2,400 |
Apr 09, 2024 | 28.67 | 28.77 | 28.59 | 28.77 | 28.77 | 3,300 |
Apr 08, 2024 | 28.73 | 28.77 | 28.63 | 28.63 | 28.63 | 10,800 |
Apr 05, 2024 | 28.56 | 28.72 | 28.54 | 28.60 | 28.60 | 2,200 |
Apr 04, 2024 | 29.18 | 29.29 | 28.49 | 28.49 | 28.49 | 10,800 |
Apr 03, 2024 | 28.99 | 29.10 | 28.78 | 29.00 | 29.00 | 17,700 |
Apr 02, 2024 | 29.04 | 29.04 | 28.76 | 28.99 | 28.99 | 8,600 |
Apr 01, 2024 | 29.22 | 29.38 | 29.14 | 29.24 | 29.24 | 7,700 |
Mar 28, 2024 | 29.13 | 29.25 | 29.10 | 29.14 | 29.14 | 11,400 |
Mar 27, 2024 | 29.10 | 29.13 | 28.85 | 29.10 | 29.10 | 7,500 |
Mar 26, 2024 | 29.17 | 29.20 | 28.91 | 28.91 | 28.91 | 9,300 |
Mar 25, 2024 | 28.85 | 29.03 | 28.69 | 28.94 | 28.94 | 8,900 |
Mar 22, 2024 | 29.03 | 29.03 | 28.90 | 29.03 | 29.03 | 8,600 |
Mar 21, 2024 | 29.38 | 29.38 | 29.01 | 29.01 | 29.01 | 10,000 |
Mar 20, 2024 | 28.72 | 29.05 | 28.67 | 29.04 | 29.04 | 5,800 |
Mar 19, 2024 | 28.38 | 28.75 | 28.38 | 28.65 | 28.65 | 6,500 |
Mar 18, 2024 | 29.01 | 29.10 | 28.70 | 28.78 | 28.78 | 10,100 |
Mar 15, 2024 | 28.94 | 28.94 | 28.61 | 28.61 | 28.61 | 7,400 |
Mar 15, 2024 | 0.017 Dividend | |||||
Mar 14, 2024 | 29.56 | 29.56 | 29.07 | 29.14 | 29.12 | 8,200 |
Mar 13, 2024 | 29.77 | 29.77 | 29.57 | 29.57 | 29.55 | 12,600 |
Mar 12, 2024 | 29.49 | 29.78 | 29.25 | 29.77 | 29.75 | 12,200 |
Mar 11, 2024 | 29.24 | 29.33 | 29.06 | 29.17 | 29.16 | 12,800 |
Mar 08, 2024 | 29.76 | 29.98 | 29.07 | 29.16 | 29.14 | 16,300 |
Mar 07, 2024 | 29.23 | 29.56 | 29.14 | 29.53 | 29.51 | 15,200 |
Mar 06, 2024 | 29.05 | 29.20 | 28.87 | 28.95 | 28.93 | 13,200 |
Mar 05, 2024 | 29.03 | 29.03 | 28.48 | 28.64 | 28.62 | 12,200 |
Mar 04, 2024 | 29.34 | 29.48 | 29.15 | 29.21 | 29.19 | 24,400 |
Mar 01, 2024 | 28.85 | 29.22 | 28.85 | 29.12 | 29.10 | 11,600 |
Feb 29, 2024 | 28.69 | 28.73 | 28.47 | 28.58 | 28.56 | 6,800 |
Feb 28, 2024 | 29.24 | 29.24 | 28.60 | 28.67 | 28.65 | 8,600 |
Feb 27, 2024 | 29.04 | 29.04 | 28.90 | 28.94 | 28.92 | 8,800 |
Feb 26, 2024 | 29.04 | 29.17 | 29.02 | 29.04 | 29.03 | 9,300 |
Feb 23, 2024 | 29.37 | 29.37 | 28.83 | 29.02 | 29.00 | 7,800 |
Feb 22, 2024 | 28.98 | 29.36 | 28.96 | 29.22 | 29.20 | 13,700 |
Feb 21, 2024 | 28.40 | 28.40 | 28.03 | 28.20 | 28.18 | 8,000 |
Feb 20, 2024 | 28.51 | 28.76 | 28.09 | 28.42 | 28.40 | 18,600 |
Feb 16, 2024 | 29.69 | 29.69 | 28.78 | 28.86 | 28.84 | 8,300 |
Feb 15, 2024 | 29.51 | 29.70 | 29.43 | 29.69 | 29.67 | 9,600 |
Feb 14, 2024 | 29.08 | 29.36 | 29.01 | 29.36 | 29.34 | 10,300 |
Feb 13, 2024 | 28.89 | 28.92 | 28.51 | 28.70 | 28.68 | 17,700 |
Feb 12, 2024 | 29.29 | 29.65 | 29.22 | 29.26 | 29.25 | 14,800 |
Feb 09, 2024 | 29.00 | 29.27 | 28.90 | 29.22 | 29.20 | 14,900 |
Feb 08, 2024 | 28.86 | 29.03 | 28.86 | 28.89 | 28.87 | 15,800 |
Feb 07, 2024 | 28.72 | 28.98 | 28.71 | 28.86 | 28.84 | 12,800 |
Feb 06, 2024 | 28.63 | 28.84 | 28.52 | 28.72 | 28.70 | 8,200 |
Feb 05, 2024 | 28.61 | 28.61 | 28.35 | 28.59 | 28.57 | 7,500 |
Feb 02, 2024 | 28.24 | 28.64 | 28.19 | 28.58 | 28.56 | 8,900 |
Feb 01, 2024 | 27.77 | 28.00 | 27.72 | 27.93 | 27.91 | 4,800 |
Jan 31, 2024 | 27.94 | 28.00 | 27.71 | 27.71 | 27.70 | 6,500 |
Jan 30, 2024 | 28.54 | 28.54 | 28.20 | 28.23 | 28.21 | 13,200 |
Jan 29, 2024 | 28.15 | 28.44 | 28.15 | 28.43 | 28.41 | 7,500 |
Jan 26, 2024 | 28.36 | 28.36 | 28.13 | 28.15 | 28.13 | 8,600 |
Jan 25, 2024 | 28.42 | 28.56 | 28.31 | 28.41 | 28.39 | 4,900 |
Jan 24, 2024 | 28.45 | 28.62 | 28.25 | 28.25 | 28.23 | 29,400 |
Jan 23, 2024 | 27.94 | 28.17 | 27.94 | 28.17 | 28.15 | 5,700 |
Jan 22, 2024 | 28.00 | 28.04 | 27.86 | 27.88 | 27.87 | 14,700 |
Jan 19, 2024 | 27.12 | 27.80 | 27.12 | 27.73 | 27.71 | 7,600 |
Jan 18, 2024 | 27.09 | 27.15 | 26.86 | 27.13 | 27.11 | 4,500 |
Jan 17, 2024 | 26.87 | 26.87 | 26.59 | 26.80 | 26.78 | 6,400 |
Jan 16, 2024 | 27.40 | 27.40 | 27.16 | 27.16 | 27.14 | 6,700 |
Jan 12, 2024 | 27.80 | 27.82 | 27.60 | 27.63 | 27.61 | 7,900 |
Jan 11, 2024 | 27.68 | 27.72 | 27.28 | 27.63 | 27.61 | 5,200 |
Jan 10, 2024 | 27.47 | 27.58 | 27.35 | 27.58 | 27.56 | 5,200 |
Jan 09, 2024 | 27.31 | 27.48 | 27.22 | 27.42 | 27.40 | 8,700 |
Jan 08, 2024 | 26.86 | 27.47 | 26.86 | 27.43 | 27.41 | 4,900 |
Jan 05, 2024 | 26.89 | 27.46 | 26.82 | 26.82 | 26.80 | 11,800 |
Jan 04, 2024 | 25.98 | 27.05 | 25.98 | 26.90 | 26.88 | 6,900 |
Jan 03, 2024 | 27.22 | 27.22 | 26.96 | 27.06 | 27.04 | 73,100 |
Jan 02, 2024 | 27.80 | 27.80 | 27.35 | 27.51 | 27.49 | 12,800 |
Dec 29, 2023 | 28.25 | 28.31 | 28.06 | 28.09 | 28.08 | 7,900 |
Dec 28, 2023 | 28.28 | 28.32 | 28.23 | 28.26 | 28.24 | 11,900 |
Dec 27, 2023 | 28.16 | 28.26 | 28.04 | 28.10 | 28.08 | 10,400 |
Dec 26, 2023 | 28.00 | 28.21 | 27.99 | 28.16 | 28.14 | 17,300 |
Dec 22, 2023 | 27.98 | 27.98 | 27.70 | 27.76 | 27.74 | 10,100 |
Dec 21, 2023 | 27.86 | 27.99 | 27.71 | 27.98 | 27.96 | 5,800 |
Dec 20, 2023 | 27.94 | 28.07 | 27.50 | 27.50 | 27.49 | 10,000 |
Dec 19, 2023 | 27.76 | 27.99 | 27.76 | 27.95 | 27.93 | 8,500 |
Dec 18, 2023 | 27.59 | 27.76 | 27.55 | 27.68 | 27.66 | 8,600 |
Dec 15, 2023 | 27.63 | 27.71 | 27.50 | 27.50 | 27.48 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |