Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 30.50 | 30.50 | 30.46 | 30.46 | 30.46 | 200 |
May 16, 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 30.55 | 10,000 |
May 15, 2024 | 30.40 | 30.68 | 30.40 | 30.68 | 30.68 | 17,000 |
May 14, 2024 | 30.20 | 30.23 | 30.20 | 30.23 | 30.23 | 5,300 |
May 13, 2024 | 30.02 | 30.14 | 30.02 | 30.05 | 30.05 | 3,900 |
May 10, 2024 | 30.08 | 30.08 | 29.94 | 30.03 | 30.03 | 2,200 |
May 09, 2024 | 29.92 | 30.02 | 29.86 | 29.95 | 29.95 | 6,500 |
May 08, 2024 | 29.65 | 29.76 | 29.65 | 29.75 | 29.75 | 1,900 |
May 07, 2024 | 30.02 | 30.02 | 29.87 | 29.87 | 29.87 | 1,400 |
May 06, 2024 | 29.82 | 29.96 | 29.82 | 29.96 | 29.96 | 2,300 |
May 03, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 2,200 |
May 02, 2024 | 28.90 | 29.13 | 28.77 | 29.09 | 29.09 | 1,400 |
May 01, 2024 | 29.22 | 29.22 | 28.68 | 28.68 | 28.68 | 2,600 |
Apr 30, 2024 | 29.67 | 29.67 | 28.85 | 28.85 | 28.85 | 2,000 |
Apr 29, 2024 | 29.08 | 29.49 | 29.08 | 29.37 | 29.37 | 6,100 |
Apr 26, 2024 | 29.29 | 29.44 | 29.29 | 29.36 | 29.36 | 6,800 |
Apr 25, 2024 | 28.72 | 28.98 | 28.59 | 28.88 | 28.88 | 8,400 |
Apr 24, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 800 |
Apr 23, 2024 | 28.97 | 29.03 | 28.93 | 29.03 | 29.03 | 1,500 |
Apr 22, 2024 | 28.52 | 28.78 | 28.50 | 28.62 | 28.62 | 2,800 |
Apr 19, 2024 | 28.57 | 28.57 | 28.37 | 28.38 | 28.38 | 1,900 |
Apr 18, 2024 | 29.05 | 29.11 | 28.78 | 28.78 | 28.78 | 7,900 |
Apr 17, 2024 | 29.09 | 29.18 | 28.97 | 28.97 | 28.97 | 5,100 |
Apr 16, 2024 | 29.37 | 29.42 | 29.26 | 29.29 | 29.29 | 4,100 |
Apr 15, 2024 | 29.92 | 29.92 | 29.25 | 29.25 | 29.25 | 7,200 |
Apr 12, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 200 |
Apr 11, 2024 | 29.84 | 30.18 | 29.84 | 30.18 | 30.18 | 1,000 |
Apr 10, 2024 | 29.83 | 29.89 | 29.72 | 29.86 | 29.86 | 5,300 |
Apr 09, 2024 | 30.09 | 30.17 | 30.01 | 30.17 | 30.17 | 1,400 |
Apr 08, 2024 | 30.15 | 30.15 | 30.06 | 30.13 | 30.13 | 2,300 |
Apr 05, 2024 | 30.05 | 30.05 | 30.00 | 30.00 | 30.00 | 200 |
Apr 04, 2024 | 30.11 | 30.11 | 29.66 | 29.70 | 29.70 | 700 |
Apr 03, 2024 | 30.26 | 30.30 | 30.19 | 30.20 | 30.20 | 1,200 |
Apr 02, 2024 | 30.07 | 30.17 | 29.98 | 30.12 | 30.12 | 9,500 |
Apr 01, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 300 |
Mar 28, 2024 | 30.43 | 30.55 | 30.43 | 30.50 | 30.50 | 67,400 |
Mar 27, 2024 | 30.20 | 30.33 | 30.20 | 30.32 | 30.32 | 12,600 |
Mar 26, 2024 | 30.25 | 30.25 | 30.17 | 30.18 | 30.18 | 1,600 |
Mar 25, 2024 | 30.19 | 30.30 | 30.16 | 30.16 | 30.16 | 7,900 |
Mar 22, 2024 | 30.27 | 30.31 | 30.27 | 30.31 | 30.31 | 1,700 |
Mar 21, 2024 | 30.42 | 30.50 | 30.36 | 30.41 | 30.41 | 3,000 |
Mar 21, 2024 | 0.044 Dividend | |||||
Mar 20, 2024 | 29.73 | 30.08 | 29.72 | 30.07 | 30.03 | 5,300 |
Mar 19, 2024 | 29.44 | 29.71 | 29.42 | 29.71 | 29.67 | 3,100 |
Mar 18, 2024 | 29.64 | 29.73 | 29.52 | 29.53 | 29.49 | 14,700 |
Mar 15, 2024 | 29.51 | 29.52 | 29.38 | 29.38 | 29.33 | 6,200 |
Mar 14, 2024 | 29.74 | 29.74 | 29.61 | 29.71 | 29.66 | 17,100 |
Mar 13, 2024 | 29.87 | 29.91 | 29.76 | 29.76 | 29.72 | 3,800 |
Mar 12, 2024 | 29.47 | 29.82 | 29.46 | 29.82 | 29.77 | 3,100 |
Mar 11, 2024 | 29.49 | 29.53 | 29.43 | 29.48 | 29.44 | 3,400 |
Mar 08, 2024 | 29.85 | 29.96 | 29.55 | 29.58 | 29.54 | 3,600 |
Mar 07, 2024 | 29.72 | 29.75 | 29.66 | 29.66 | 29.62 | 2,300 |
Mar 06, 2024 | 29.34 | 29.37 | 29.27 | 29.27 | 29.23 | 1,300 |
Mar 05, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.20 | 100 |
Mar 04, 2024 | 29.79 | 29.88 | 29.69 | 29.73 | 29.69 | 2,800 |
Mar 01, 2024 | 29.55 | 29.90 | 29.55 | 29.84 | 29.80 | 5,600 |
Feb 29, 2024 | 29.49 | 29.56 | 29.35 | 29.56 | 29.52 | 2,600 |
Feb 28, 2024 | 29.23 | 29.34 | 29.23 | 29.30 | 29.26 | 1,000 |
Feb 27, 2024 | 29.47 | 29.49 | 29.33 | 29.42 | 29.38 | 5,000 |
Feb 26, 2024 | 29.44 | 29.49 | 29.36 | 29.36 | 29.32 | 2,700 |
Feb 23, 2024 | 29.38 | 29.40 | 29.32 | 29.38 | 29.34 | 2,200 |
Feb 22, 2024 | 29.35 | 29.41 | 29.27 | 29.40 | 29.36 | 4,600 |
Feb 21, 2024 | 28.68 | 28.82 | 28.67 | 28.82 | 28.78 | 5,900 |
Feb 20, 2024 | 28.96 | 28.96 | 28.83 | 28.87 | 28.83 | 1,800 |
Feb 16, 2024 | 29.45 | 29.45 | 29.19 | 29.19 | 29.14 | 3,700 |
Feb 15, 2024 | 29.47 | 29.54 | 29.39 | 29.54 | 29.50 | 1,300 |
Feb 14, 2024 | 29.42 | 29.54 | 29.39 | 29.54 | 29.49 | 8,600 |
Feb 13, 2024 | 29.26 | 29.27 | 29.05 | 29.06 | 29.02 | 2,900 |
Feb 12, 2024 | 29.72 | 29.85 | 29.60 | 29.60 | 29.55 | 5,700 |
Feb 09, 2024 | 29.68 | 29.69 | 29.68 | 29.69 | 29.65 | 300 |
Feb 08, 2024 | 29.45 | 29.45 | 29.35 | 29.36 | 29.32 | 2,800 |
Feb 07, 2024 | 29.30 | 29.35 | 29.25 | 29.28 | 29.24 | 11,800 |
Feb 06, 2024 | 29.12 | 29.12 | 28.97 | 29.05 | 29.01 | 600 |
Feb 05, 2024 | 29.01 | 29.14 | 29.01 | 29.09 | 29.05 | 112,400 |
Feb 02, 2024 | 28.96 | 29.18 | 28.96 | 29.18 | 29.14 | 3,700 |
Feb 01, 2024 | 28.69 | 28.94 | 28.69 | 28.94 | 28.90 | 900 |
Jan 31, 2024 | 28.69 | 28.70 | 28.52 | 28.52 | 28.48 | 8,600 |
Jan 30, 2024 | 29.08 | 29.10 | 29.00 | 29.05 | 29.01 | 700 |
Jan 29, 2024 | 28.94 | 29.19 | 28.94 | 29.18 | 29.14 | 3,400 |
Jan 26, 2024 | 28.92 | 28.92 | 28.85 | 28.85 | 28.81 | 16,800 |
Jan 25, 2024 | 28.92 | 28.97 | 28.83 | 28.97 | 28.93 | 3,000 |
Jan 24, 2024 | 29.02 | 29.02 | 28.75 | 28.77 | 28.73 | 16,200 |
Jan 23, 2024 | 28.74 | 28.74 | 28.74 | 28.74 | 28.70 | 800 |
Jan 22, 2024 | 28.81 | 28.81 | 28.71 | 28.71 | 28.67 | 4,900 |
Jan 19, 2024 | 28.34 | 28.70 | 28.31 | 28.70 | 28.66 | 3,600 |
Jan 18, 2024 | 28.03 | 28.22 | 28.03 | 28.21 | 28.17 | 2,700 |
Jan 17, 2024 | 27.77 | 27.83 | 27.70 | 27.83 | 27.78 | 2,500 |
Jan 16, 2024 | 27.93 | 28.07 | 27.87 | 27.96 | 27.92 | 10,500 |
Jan 12, 2024 | 28.69 | 28.69 | 28.07 | 28.12 | 28.08 | 7,000 |
Jan 11, 2024 | 27.77 | 28.13 | 27.77 | 28.13 | 28.08 | 2,200 |
Jan 10, 2024 | 27.76 | 27.93 | 27.76 | 27.90 | 27.86 | 5,200 |
Jan 09, 2024 | 27.79 | 27.84 | 27.71 | 27.77 | 27.73 | 5,400 |
Jan 08, 2024 | 27.57 | 27.75 | 27.57 | 27.75 | 27.71 | 2,500 |
Jan 05, 2024 | 27.41 | 27.41 | 27.12 | 27.21 | 27.17 | 58,700 |
Jan 04, 2024 | 27.33 | 27.38 | 27.21 | 27.21 | 27.17 | 3,600 |
Jan 03, 2024 | 27.57 | 27.57 | 27.34 | 27.34 | 27.30 | 4,600 |
Jan 02, 2024 | 27.80 | 27.80 | 27.57 | 27.72 | 27.68 | 8,800 |
Dec 29, 2023 | 28.43 | 28.44 | 28.16 | 28.20 | 28.16 | 8,000 |
Dec 28, 2023 | 28.44 | 28.45 | 28.38 | 28.38 | 28.34 | 32,600 |
Dec 27, 2023 | 28.41 | 28.42 | 28.30 | 28.37 | 28.32 | 22,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |