Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 29.93 | 30.04 | 29.92 | 29.98 | 29.98 | 7,506 |
May 20, 2024 | 30.25 | 30.25 | 30.14 | 30.18 | 30.18 | 899 |
May 17, 2024 | 30.21 | 30.34 | 30.10 | 30.10 | 30.10 | 12,411 |
May 16, 2024 | 30.38 | 30.61 | 30.38 | 30.56 | 30.56 | 11,231 |
May 15, 2024 | 30.22 | 30.22 | 29.99 | 29.99 | 29.99 | 5,539 |
May 14, 2024 | 30.01 | 30.01 | 29.89 | 29.92 | 29.92 | 4,515 |
May 13, 2024 | 30.00 | 30.11 | 29.97 | 30.03 | 30.03 | 2,756 |
May 10, 2024 | 30.15 | 30.16 | 30.09 | 30.16 | 30.16 | 3,304 |
May 09, 2024 | 30.30 | 30.30 | 29.94 | 29.98 | 29.98 | 16,546 |
May 08, 2024 | 30.28 | 30.30 | 30.20 | 30.25 | 30.25 | 4,016 |
May 07, 2024 | 30.03 | 30.16 | 29.88 | 30.16 | 30.16 | 7,148 |
May 06, 2024 | 29.72 | 29.78 | 29.67 | 29.73 | 29.73 | 1,401 |
May 03, 2024 | 29.51 | 29.61 | 29.49 | 29.60 | 29.60 | 3,744 |
May 02, 2024 | 29.50 | 29.50 | 29.37 | 29.38 | 29.38 | 3,772 |
May 01, 2024 | 29.37 | 29.47 | 29.27 | 29.40 | 29.40 | 6,066 |
Apr 30, 2024 | 29.66 | 29.76 | 29.66 | 29.75 | 29.75 | 5,019 |
Apr 29, 2024 | 29.74 | 29.74 | 29.56 | 29.68 | 29.68 | 3,681 |
Apr 26, 2024 | 29.59 | 30.04 | 29.30 | 29.32 | 29.32 | 2,853 |
Apr 24, 2024 | 29.74 | 29.89 | 29.68 | 29.68 | 29.68 | 4,014 |
Apr 23, 2024 | 29.73 | 29.73 | 29.64 | 29.65 | 29.65 | 4,863 |
Apr 22, 2024 | 29.50 | 29.65 | 29.46 | 29.51 | 29.51 | 10,237 |
Apr 19, 2024 | 29.27 | 29.31 | 28.98 | 29.21 | 29.21 | 4,291 |
Apr 18, 2024 | 29.40 | 29.61 | 29.35 | 29.53 | 29.53 | 8,088 |
Apr 17, 2024 | 29.49 | 29.62 | 29.43 | 29.54 | 29.54 | 2,173 |
Apr 16, 2024 | 29.71 | 29.71 | 29.40 | 29.49 | 29.49 | 1,158 |
Apr 15, 2024 | 30.14 | 30.17 | 29.94 | 29.99 | 29.99 | 14,052 |
Apr 12, 2024 | 30.18 | 30.27 | 30.14 | 30.22 | 30.22 | 3,714 |
Apr 11, 2024 | 30.29 | 30.32 | 30.11 | 30.32 | 30.32 | 2,179 |
Apr 10, 2024 | 30.50 | 30.58 | 30.47 | 30.50 | 30.50 | 9,589 |
Apr 09, 2024 | 30.49 | 30.49 | 30.37 | 30.39 | 30.39 | 1,012 |
Apr 08, 2024 | 30.19 | 30.43 | 30.19 | 30.33 | 30.33 | 4,330 |
Apr 05, 2024 | 30.29 | 30.33 | 30.16 | 30.22 | 30.22 | 2,264 |
Apr 04, 2024 | 29.03 | 30.52 | 29.03 | 30.49 | 30.49 | 4,382 |
Apr 03, 2024 | 30.70 | 30.70 | 30.23 | 30.26 | 30.26 | 6,270 |
Apr 02, 2024 | 30.94 | 30.94 | 30.74 | 30.80 | 30.80 | 2,821 |
Mar 28, 2024 | 30.90 | 31.00 | 30.84 | 31.00 | 31.00 | 4,250 |
Mar 27, 2024 | 30.48 | 30.58 | 30.48 | 30.57 | 30.57 | 913 |
Mar 26, 2024 | 30.65 | 30.95 | 30.46 | 30.47 | 30.47 | 3,236 |
Mar 25, 2024 | 30.49 | 30.71 | 30.49 | 30.67 | 30.67 | 6,480 |
Mar 22, 2024 | 30.35 | 30.36 | 30.27 | 30.36 | 30.36 | 1,998 |
Mar 21, 2024 | 30.34 | 30.35 | 30.15 | 30.35 | 30.35 | 8,304 |
Mar 20, 2024 | 30.07 | 30.09 | 29.98 | 29.98 | 29.98 | 3,722 |
Mar 19, 2024 | 30.00 | 30.05 | 29.94 | 30.04 | 30.04 | 2,975 |
Mar 18, 2024 | 29.99 | 30.03 | 29.88 | 30.03 | 30.03 | 31,085 |
Mar 15, 2024 | 30.26 | 30.26 | 29.81 | 29.99 | 29.99 | 3,829 |
Mar 14, 2024 | 30.34 | 30.34 | 30.24 | 30.25 | 30.25 | 4,749 |
Mar 13, 2024 | 30.28 | 30.33 | 30.26 | 30.33 | 30.33 | 3,586 |
Mar 12, 2024 | 30.17 | 30.23 | 30.14 | 30.19 | 30.19 | 8,681 |
Mar 11, 2024 | 30.50 | 30.50 | 30.08 | 30.11 | 30.11 | 3,302 |
Mar 08, 2024 | 30.40 | 30.58 | 30.39 | 30.58 | 30.58 | 1,567 |
Mar 07, 2024 | 30.33 | 30.33 | 30.19 | 30.27 | 30.27 | 3,719 |
Mar 06, 2024 | 30.01 | 30.10 | 29.92 | 30.06 | 30.06 | 1,611 |
Mar 05, 2024 | 29.91 | 30.07 | 29.91 | 30.06 | 30.06 | 5,990 |
Mar 04, 2024 | 29.94 | 30.22 | 29.94 | 30.10 | 30.10 | 6,466 |
Mar 01, 2024 | 29.99 | 30.02 | 29.88 | 30.02 | 30.02 | 4,306 |
Feb 29, 2024 | 29.60 | 29.95 | 29.60 | 29.94 | 29.94 | 2,776 |
Feb 28, 2024 | 29.65 | 29.98 | 29.59 | 29.68 | 29.68 | 4,159 |
Feb 27, 2024 | 29.42 | 29.52 | 29.40 | 29.50 | 29.50 | 1,574 |
Feb 26, 2024 | 29.59 | 29.62 | 29.47 | 29.52 | 29.52 | 5,534 |
Feb 23, 2024 | 29.50 | 29.56 | 29.42 | 29.42 | 29.42 | 1,191 |
Feb 22, 2024 | 29.40 | 29.40 | 29.20 | 29.37 | 29.37 | 2,657 |
Feb 21, 2024 | 29.50 | 29.50 | 29.22 | 29.26 | 29.26 | 2,101 |
Feb 20, 2024 | 29.18 | 29.33 | 29.15 | 29.32 | 29.32 | 6,510 |
Feb 19, 2024 | 29.40 | 29.40 | 29.14 | 29.18 | 29.18 | 1,574 |
Feb 16, 2024 | 29.28 | 29.45 | 29.24 | 29.33 | 29.33 | 2,748 |
Feb 15, 2024 | 28.66 | 29.13 | 28.66 | 29.12 | 29.12 | 7,791 |
Feb 14, 2024 | 28.90 | 28.90 | 28.50 | 28.82 | 28.82 | 1,989 |
Feb 13, 2024 | 28.92 | 28.98 | 28.90 | 28.90 | 28.90 | 4,111 |
Feb 12, 2024 | 29.07 | 29.10 | 28.98 | 28.99 | 28.99 | 7,848 |
Feb 09, 2024 | 28.94 | 29.04 | 28.93 | 29.01 | 29.01 | 10,112 |
Feb 08, 2024 | 28.92 | 29.05 | 28.89 | 28.94 | 28.94 | 12,817 |
Feb 07, 2024 | 28.84 | 28.86 | 28.76 | 28.78 | 28.78 | 1,398 |
Feb 06, 2024 | 28.73 | 28.73 | 28.46 | 28.59 | 28.59 | 889 |
Feb 05, 2024 | 29.11 | 29.11 | 28.75 | 28.84 | 28.84 | 3,294 |
Feb 02, 2024 | 28.77 | 29.11 | 28.77 | 29.11 | 29.11 | 5,832 |
Feb 01, 2024 | 28.75 | 28.75 | 28.57 | 28.57 | 28.57 | 1,756 |
Jan 31, 2024 | 28.78 | 28.93 | 28.56 | 28.92 | 28.92 | 5,710 |
Jan 30, 2024 | 28.73 | 28.76 | 28.59 | 28.63 | 28.63 | 5,668 |
Jan 29, 2024 | 28.41 | 28.59 | 28.41 | 28.56 | 28.56 | 4,048 |
Jan 25, 2024 | 28.40 | 28.43 | 28.35 | 28.41 | 28.41 | 11,675 |
Jan 24, 2024 | 28.42 | 28.42 | 28.23 | 28.28 | 28.28 | 4,190 |
Jan 23, 2024 | 28.45 | 28.45 | 28.18 | 28.30 | 28.30 | 8,766 |
Jan 22, 2024 | 28.09 | 28.25 | 28.09 | 28.18 | 28.18 | 5,624 |
Jan 19, 2024 | 27.94 | 28.06 | 27.93 | 27.97 | 27.97 | 11,706 |
Jan 18, 2024 | 28.50 | 28.50 | 27.60 | 27.67 | 27.67 | 3,499 |
Jan 17, 2024 | 27.94 | 27.94 | 27.79 | 27.84 | 27.84 | 6,175 |
Jan 16, 2024 | 28.25 | 28.25 | 27.97 | 27.99 | 27.99 | 4,256 |
Jan 15, 2024 | 28.34 | 28.34 | 28.24 | 28.28 | 28.28 | 1,445 |
Jan 12, 2024 | 28.20 | 28.50 | 28.16 | 28.50 | 28.50 | 1,859 |
Jan 11, 2024 | 28.10 | 28.31 | 28.10 | 28.25 | 28.25 | 3,561 |
Jan 10, 2024 | 28.17 | 28.25 | 28.06 | 28.08 | 28.08 | 3,224 |
Jan 09, 2024 | 28.15 | 28.32 | 28.15 | 28.25 | 28.25 | 8,621 |
Jan 08, 2024 | 28.07 | 28.11 | 27.91 | 27.94 | 27.94 | 4,577 |
Jan 05, 2024 | 28.21 | 28.41 | 28.11 | 28.22 | 28.22 | 489 |
Jan 04, 2024 | 28.12 | 28.20 | 28.09 | 28.19 | 28.19 | 6,328 |
Jan 03, 2024 | 28.60 | 28.60 | 28.32 | 28.32 | 28.32 | 3,023 |
Jan 02, 2024 | 28.93 | 28.93 | 28.62 | 28.67 | 28.67 | 1,653 |
Jan 02, 2024 | 0.45 Dividend | |||||
Dec 29, 2023 | 29.20 | 29.20 | 29.01 | 29.06 | 28.61 | 143 |
Dec 28, 2023 | 29.00 | 29.08 | 28.95 | 29.08 | 28.63 | 3,451 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |