Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 30.93 | 31.04 | 30.93 | 31.01 | 31.01 | 2,400 |
May 24, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 1,000 |
May 23, 2024 | 31.01 | 31.01 | 30.62 | 30.67 | 30.67 | 4,000 |
May 22, 2024 | 31.10 | 31.10 | 30.89 | 30.95 | 30.95 | 5,100 |
May 22, 2024 | 0.332 Dividend | |||||
May 21, 2024 | 31.43 | 31.45 | 31.35 | 31.45 | 31.12 | 3,500 |
May 20, 2024 | 31.38 | 31.49 | 31.33 | 31.33 | 31.00 | 4,100 |
May 17, 2024 | 31.13 | 31.30 | 31.08 | 31.25 | 30.92 | 8,200 |
May 16, 2024 | 30.99 | 31.08 | 30.94 | 31.06 | 30.73 | 3,500 |
May 15, 2024 | 30.66 | 30.87 | 30.64 | 30.87 | 30.54 | 5,200 |
May 14, 2024 | 30.40 | 30.62 | 30.34 | 30.52 | 30.20 | 3,900 |
May 13, 2024 | 29.71 | 30.30 | 29.71 | 30.30 | 29.98 | 8,800 |
May 10, 2024 | 30.19 | 30.25 | 30.19 | 30.25 | 29.93 | 1,300 |
May 09, 2024 | 30.27 | 30.37 | 30.27 | 30.37 | 30.05 | 1,300 |
May 08, 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 29.98 | 1,100 |
May 07, 2024 | 30.52 | 30.52 | 30.51 | 30.51 | 30.19 | 400 |
May 06, 2024 | 30.08 | 30.08 | 29.93 | 30.06 | 29.74 | 2,500 |
May 03, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.61 | 300 |
May 02, 2024 | 29.77 | 29.78 | 29.77 | 29.78 | 29.47 | 400 |
May 01, 2024 | 29.34 | 29.38 | 29.34 | 29.38 | 29.07 | 800 |
Apr 30, 2024 | 29.81 | 29.81 | 29.35 | 29.35 | 29.04 | 500 |
Apr 29, 2024 | 29.90 | 29.90 | 29.65 | 29.65 | 29.34 | 300 |
Apr 26, 2024 | 29.92 | 29.98 | 29.84 | 29.92 | 29.60 | 2,500 |
Apr 25, 2024 | 27.78 | 28.17 | 27.78 | 28.17 | 27.87 | 400 |
Apr 24, 2024 | 28.53 | 28.63 | 28.48 | 28.63 | 28.33 | 2,700 |
Apr 24, 2024 | 0.297 Dividend | |||||
Apr 23, 2024 | 28.80 | 28.80 | 28.80 | 28.80 | 28.21 | 100 |
Apr 22, 2024 | 28.54 | 28.71 | 28.45 | 28.55 | 27.95 | 1,200 |
Apr 19, 2024 | 28.29 | 28.29 | 28.25 | 28.25 | 27.66 | 600 |
Apr 18, 2024 | 28.51 | 28.51 | 28.45 | 28.45 | 27.86 | 1,000 |
Apr 17, 2024 | 28.55 | 28.55 | 28.43 | 28.43 | 27.84 | 900 |
Apr 16, 2024 | 28.34 | 28.43 | 28.19 | 28.38 | 27.79 | 1,200 |
Apr 15, 2024 | 28.38 | 28.38 | 28.33 | 28.33 | 27.74 | 500 |
Apr 12, 2024 | 28.75 | 28.75 | 28.65 | 28.66 | 28.07 | 800 |
Apr 11, 2024 | 28.92 | 28.93 | 28.90 | 28.90 | 28.30 | 1,400 |
Apr 10, 2024 | 28.59 | 28.59 | 28.33 | 28.50 | 27.91 | 4,500 |
Apr 09, 2024 | 28.53 | 28.55 | 28.51 | 28.51 | 27.92 | 2,200 |
Apr 08, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 27.69 | 400 |
Apr 05, 2024 | 27.94 | 27.94 | 27.93 | 27.94 | 27.36 | 800 |
Apr 04, 2024 | 28.11 | 28.23 | 27.65 | 27.65 | 27.08 | 700 |
Apr 03, 2024 | 28.04 | 28.26 | 28.04 | 28.26 | 27.67 | 300 |
Apr 02, 2024 | 28.20 | 28.20 | 28.20 | 28.20 | 27.61 | 100 |
Apr 01, 2024 | 28.23 | 28.24 | 28.23 | 28.24 | 27.65 | 500 |
Mar 28, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.20 | 100 |
Mar 27, 2024 | 27.64 | 27.73 | 27.64 | 27.73 | 27.15 | 200 |
Mar 26, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.12 | 200 |
Mar 25, 2024 | 27.50 | 27.64 | 27.50 | 27.64 | 27.07 | 700 |
Mar 22, 2024 | 27.62 | 27.68 | 27.62 | 27.68 | 27.11 | 300 |
Mar 21, 2024 | 27.41 | 27.44 | 27.41 | 27.44 | 26.87 | 500 |
Mar 20, 2024 | 27.41 | 27.52 | 27.41 | 27.52 | 26.95 | 900 |
Mar 20, 2024 | 0.288 Dividend | |||||
Mar 19, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 26.78 | 300 |
Mar 18, 2024 | 27.77 | 27.85 | 27.62 | 27.62 | 26.77 | 900 |
Mar 15, 2024 | 26.90 | 26.96 | 26.90 | 26.94 | 26.10 | 1,400 |
Mar 14, 2024 | 27.12 | 27.13 | 27.12 | 27.13 | 26.29 | 200 |
Mar 13, 2024 | 26.79 | 26.79 | 26.72 | 26.72 | 25.89 | 600 |
Mar 12, 2024 | 26.62 | 26.62 | 26.56 | 26.56 | 25.73 | 300 |
Mar 11, 2024 | 25.85 | 26.45 | 25.85 | 26.38 | 25.56 | 600 |
Mar 08, 2024 | 26.02 | 26.04 | 26.02 | 26.04 | 25.23 | 500 |
Mar 07, 2024 | 25.94 | 25.94 | 25.86 | 25.86 | 25.06 | 500 |
Mar 06, 2024 | 25.35 | 25.41 | 25.35 | 25.41 | 24.62 | 400 |
Mar 05, 2024 | 25.48 | 25.58 | 25.48 | 25.58 | 24.78 | 200 |
Mar 04, 2024 | 25.96 | 25.96 | 25.63 | 25.69 | 24.90 | 900 |
Mar 01, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 25.47 | 200 |
Feb 29, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 25.72 | 100 |
Feb 28, 2024 | 26.36 | 26.36 | 26.15 | 26.15 | 25.34 | 300 |
Feb 27, 2024 | 26.53 | 26.64 | 26.53 | 26.64 | 25.81 | 200 |
Feb 26, 2024 | 26.52 | 26.52 | 26.39 | 26.39 | 25.57 | 400 |
Feb 23, 2024 | 27.47 | 27.48 | 27.47 | 27.48 | 26.63 | 300 |
Feb 22, 2024 | 27.34 | 27.43 | 27.34 | 27.43 | 26.58 | 300 |
Feb 21, 2024 | 26.94 | 27.18 | 26.94 | 27.18 | 26.34 | 700 |
Feb 21, 2024 | 0.244 Dividend | |||||
Feb 20, 2024 | 27.25 | 27.25 | 27.16 | 27.17 | 26.09 | 700 |
Feb 16, 2024 | 27.25 | 27.25 | 27.07 | 27.07 | 25.99 | 700 |
Feb 15, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 26.32 | 100 |
Feb 14, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 26.75 | 200 |
Feb 13, 2024 | 27.87 | 27.87 | 27.69 | 27.69 | 26.59 | 600 |
Feb 12, 2024 | 28.13 | 28.13 | 28.00 | 28.00 | 26.89 | 1,300 |
Feb 09, 2024 | 27.98 | 28.14 | 27.98 | 28.12 | 27.01 | 800 |
Feb 08, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 26.69 | 100 |
Feb 07, 2024 | 27.67 | 27.72 | 27.67 | 27.72 | 26.62 | 200 |
Feb 06, 2024 | 27.56 | 27.56 | 27.53 | 27.53 | 26.44 | 400 |
Feb 05, 2024 | 27.50 | 27.50 | 27.47 | 27.47 | 26.38 | 300 |
Feb 02, 2024 | 26.92 | 27.25 | 26.92 | 27.25 | 26.17 | 200 |
Feb 01, 2024 | 27.22 | 27.22 | 27.08 | 27.08 | 26.00 | 300 |
Jan 31, 2024 | 27.24 | 27.48 | 26.97 | 26.98 | 25.91 | 3,300 |
Jan 30, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 27.07 | 100 |
Jan 29, 2024 | 28.36 | 28.45 | 28.33 | 28.45 | 27.32 | 1,600 |
Jan 26, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 27.23 | 500 |
Jan 25, 2024 | 28.27 | 28.33 | 28.27 | 28.28 | 27.16 | 500 |
Jan 24, 2024 | 28.17 | 28.17 | 28.02 | 28.02 | 26.91 | 1,300 |
Jan 24, 2024 | 0.292 Dividend | |||||
Jan 23, 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 26.74 | 300 |
Jan 22, 2024 | 28.22 | 28.22 | 27.97 | 27.97 | 26.58 | 400 |
Jan 19, 2024 | 27.85 | 28.01 | 27.85 | 28.01 | 26.62 | 1,400 |
Jan 18, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 26.24 | 300 |
Jan 17, 2024 | 27.24 | 27.33 | 27.24 | 27.33 | 25.97 | 300 |
Jan 16, 2024 | 27.62 | 27.62 | 27.36 | 27.44 | 26.08 | 1,500 |
Jan 12, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 26.11 | 100 |
Jan 11, 2024 | 27.40 | 27.40 | 27.34 | 27.34 | 25.99 | 400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |