Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 30.03 | 30.04 | 29.93 | 29.96 | 29.96 | 1,617 |
May 20, 2024 | 30.15 | 30.24 | 30.13 | 30.15 | 30.15 | - |
May 17, 2024 | 30.22 | 30.34 | 30.08 | 30.10 | 30.10 | - |
May 16, 2024 | 30.38 | 30.61 | 30.38 | 30.56 | 30.56 | - |
May 15, 2024 | 30.13 | 30.13 | 30.00 | 30.03 | 30.03 | - |
May 14, 2024 | 30.00 | 30.05 | 29.89 | 29.89 | 29.89 | - |
May 13, 2024 | 30.12 | 30.12 | 29.98 | 30.04 | 30.04 | - |
May 10, 2024 | 30.16 | 30.17 | 30.07 | 30.09 | 30.09 | - |
May 09, 2024 | 30.18 | 30.18 | 29.97 | 29.99 | 29.99 | - |
May 08, 2024 | 30.27 | 30.31 | 30.19 | 30.24 | 30.24 | - |
May 07, 2024 | 30.02 | 30.19 | 29.88 | 30.17 | 30.17 | - |
May 06, 2024 | 29.69 | 29.79 | 29.67 | 29.76 | 29.76 | - |
May 03, 2024 | 29.51 | 29.60 | 29.48 | 29.59 | 29.59 | - |
May 02, 2024 | 29.42 | 29.50 | 29.36 | 29.41 | 29.41 | - |
May 01, 2024 | 29.37 | 29.48 | 29.31 | 29.40 | 29.40 | - |
Apr 30, 2024 | 29.70 | 29.77 | 29.65 | 29.76 | 29.76 | - |
Apr 29, 2024 | 29.66 | 29.73 | 29.54 | 29.67 | 29.67 | 1,391 |
Apr 26, 2024 | 29.37 | 29.40 | 29.30 | 29.35 | 29.35 | - |
Apr 24, 2024 | 29.79 | 29.87 | 29.68 | 29.68 | 29.68 | - |
Apr 23, 2024 | 29.67 | 29.74 | 29.62 | 29.64 | 29.64 | - |
Apr 22, 2024 | 29.60 | 29.64 | 29.46 | 29.49 | 29.49 | - |
Apr 19, 2024 | 29.30 | 29.32 | 29.03 | 29.23 | 29.23 | - |
Apr 18, 2024 | 29.51 | 29.61 | 29.35 | 29.54 | 29.54 | - |
Apr 17, 2024 | 29.50 | 29.63 | 29.44 | 29.58 | 29.58 | - |
Apr 16, 2024 | 29.69 | 29.72 | 29.38 | 29.51 | 29.51 | - |
Apr 15, 2024 | 30.14 | 30.14 | 29.93 | 29.95 | 29.95 | - |
Apr 12, 2024 | 30.16 | 30.28 | 30.15 | 30.24 | 30.24 | - |
Apr 11, 2024 | 30.10 | 30.33 | 30.09 | 30.32 | 30.32 | - |
Apr 10, 2024 | 30.54 | 30.57 | 30.47 | 30.49 | 30.49 | - |
Apr 09, 2024 | 30.47 | 30.50 | 30.35 | 30.40 | 30.40 | - |
Apr 08, 2024 | 30.32 | 30.44 | 30.32 | 30.36 | 30.36 | - |
Apr 05, 2024 | 30.39 | 30.39 | 30.14 | 30.24 | 30.24 | 1,041 |
Apr 04, 2024 | 30.42 | 30.53 | 30.42 | 30.51 | 30.51 | 1,296 |
Apr 03, 2024 | 30.55 | 30.55 | 30.23 | 30.31 | 30.31 | 1,484 |
Apr 02, 2024 | 30.72 | 30.97 | 30.72 | 30.76 | 30.76 | 4,060 |
Mar 28, 2024 | 30.86 | 30.99 | 30.86 | 30.96 | 30.96 | 803 |
Mar 27, 2024 | 30.49 | 30.60 | 30.49 | 30.60 | 30.60 | 3,178 |
Mar 26, 2024 | 30.53 | 30.67 | 30.46 | 30.49 | 30.49 | 5,145 |
Mar 25, 2024 | 30.45 | 30.71 | 30.45 | 30.70 | 30.70 | 1,822 |
Mar 22, 2024 | 30.31 | 30.38 | 30.25 | 30.38 | 30.38 | 766 |
Mar 21, 2024 | 30.32 | 30.37 | 30.19 | 30.33 | 30.33 | 708 |
Mar 20, 2024 | 30.14 | 30.16 | 29.99 | 30.02 | 30.02 | 2,417 |
Mar 19, 2024 | 30.05 | 30.10 | 29.93 | 30.09 | 30.09 | 4,122 |
Mar 18, 2024 | 30.05 | 30.05 | 29.87 | 30.02 | 30.02 | 2,108 |
Mar 15, 2024 | 29.94 | 30.17 | 29.81 | 29.99 | 29.99 | 2,750 |
Mar 14, 2024 | 30.35 | 30.35 | 30.21 | 30.26 | 30.26 | 4,073 |
Mar 13, 2024 | 30.30 | 30.38 | 30.27 | 30.27 | 30.27 | 4,088 |
Mar 12, 2024 | 30.18 | 30.25 | 30.14 | 30.17 | 30.17 | 876 |
Mar 11, 2024 | 30.31 | 30.32 | 30.09 | 30.13 | 30.13 | 1,667 |
Mar 08, 2024 | 30.43 | 30.60 | 30.43 | 30.58 | 30.58 | 1,334 |
Mar 07, 2024 | 30.31 | 30.33 | 30.19 | 30.27 | 30.27 | 4,410 |
Mar 06, 2024 | 30.03 | 30.10 | 29.92 | 30.08 | 30.08 | 894 |
Mar 05, 2024 | 30.05 | 30.08 | 29.89 | 30.04 | 30.04 | 3,771 |
Mar 04, 2024 | 30.13 | 30.21 | 30.06 | 30.10 | 30.10 | 23,694 |
Mar 01, 2024 | 29.94 | 30.06 | 29.88 | 30.05 | 30.05 | 1,788 |
Feb 29, 2024 | 29.83 | 29.92 | 29.67 | 29.92 | 29.92 | 3,748 |
Feb 28, 2024 | 29.65 | 29.71 | 29.58 | 29.65 | 29.65 | 2,195 |
Feb 27, 2024 | 29.47 | 29.50 | 29.35 | 29.50 | 29.50 | 1,420 |
Feb 26, 2024 | 29.59 | 29.65 | 29.49 | 29.50 | 29.50 | 379 |
Feb 23, 2024 | 29.58 | 29.59 | 29.42 | 29.43 | 29.43 | 364 |
Feb 22, 2024 | 29.25 | 29.37 | 29.22 | 29.37 | 29.37 | 1,652 |
Feb 21, 2024 | 29.37 | 29.50 | 29.23 | 29.25 | 29.25 | 1,142 |
Feb 20, 2024 | 29.20 | 29.34 | 29.14 | 29.34 | 29.34 | 4,682 |
Feb 19, 2024 | 29.34 | 29.34 | 29.14 | 29.23 | 29.23 | 2,363 |
Feb 16, 2024 | 29.28 | 29.44 | 29.26 | 29.30 | 29.30 | 2,764 |
Feb 15, 2024 | 28.98 | 29.15 | 28.98 | 29.09 | 29.09 | 4,890 |
Feb 14, 2024 | 28.63 | 28.68 | 28.50 | 28.66 | 28.66 | 1,271 |
Feb 13, 2024 | 29.07 | 29.07 | 28.84 | 28.84 | 28.84 | 6,088 |
Feb 12, 2024 | 29.00 | 29.12 | 28.94 | 29.08 | 29.08 | 495 |
Feb 09, 2024 | 28.98 | 29.05 | 28.92 | 29.01 | 29.01 | 2,691 |
Feb 08, 2024 | 28.93 | 29.04 | 28.91 | 28.95 | 28.95 | 4,134 |
Feb 07, 2024 | 28.85 | 28.90 | 28.73 | 28.76 | 28.76 | 3,343 |
Feb 06, 2024 | 28.66 | 28.66 | 28.49 | 28.60 | 28.60 | 2,046 |
Feb 05, 2024 | 28.92 | 28.93 | 28.76 | 28.84 | 28.84 | 970 |
Feb 02, 2024 | 28.83 | 29.11 | 28.83 | 29.11 | 29.11 | 5,181 |
Feb 01, 2024 | 28.74 | 28.74 | 28.56 | 28.61 | 28.61 | 1,756 |
Jan 31, 2024 | 28.64 | 28.85 | 28.58 | 28.85 | 28.85 | 1,055 |
Jan 30, 2024 | 28.73 | 28.79 | 28.62 | 28.65 | 28.65 | 778 |
Jan 29, 2024 | 28.46 | 28.59 | 28.45 | 28.56 | 28.56 | 2,925 |
Jan 25, 2024 | 28.42 | 28.44 | 28.34 | 28.41 | 28.41 | 2,481 |
Jan 24, 2024 | 28.30 | 28.32 | 28.25 | 28.30 | 28.30 | 2,089 |
Jan 23, 2024 | 28.18 | 28.37 | 28.18 | 28.29 | 28.29 | 12,102 |
Jan 22, 2024 | 28.20 | 28.26 | 28.12 | 28.17 | 28.17 | 1,527 |
Jan 19, 2024 | 27.92 | 28.06 | 27.92 | 28.00 | 28.00 | 766 |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 27.93 | 27.94 | 27.80 | 27.83 | 27.83 | 5,319 |
Jan 16, 2024 | 28.18 | 28.18 | 27.98 | 27.99 | 27.99 | 1,834 |
Jan 15, 2024 | 28.25 | 28.34 | 28.23 | 28.29 | 28.29 | 1,306 |
Jan 12, 2024 | 28.17 | 28.31 | 28.15 | 28.27 | 28.27 | 1,180 |
Jan 11, 2024 | 28.23 | 28.33 | 28.20 | 28.25 | 28.25 | 1,214 |
Jan 10, 2024 | 28.16 | 28.25 | 28.07 | 28.12 | 28.12 | 1,271 |
Jan 09, 2024 | 28.22 | 28.34 | 28.22 | 28.26 | 28.26 | 16,290 |
Jan 08, 2024 | 28.05 | 28.13 | 27.91 | 27.95 | 27.95 | 1,427 |
Jan 05, 2024 | 28.22 | 28.54 | 28.07 | 28.07 | 28.07 | 636 |
Jan 04, 2024 | 28.21 | 28.21 | 28.10 | 28.15 | 28.15 | 2,076 |
Jan 03, 2024 | 28.44 | 28.47 | 28.27 | 28.27 | 28.27 | 1,533 |
Jan 02, 2024 | 28.66 | 28.75 | 28.62 | 28.73 | 28.73 | 1,643 |
Jan 02, 2024 | 0.45 Dividend | |||||
Dec 29, 2023 | 29.20 | 29.20 | 29.00 | 29.06 | 28.61 | 1,045 |
Dec 28, 2023 | 29.02 | 29.09 | 28.94 | 29.09 | 28.64 | 917 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |