Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 29.50 | 29.64 | 29.50 | 29.52 | 29.52 | 6,976 |
May 09, 2024 | 29.44 | 29.50 | 29.43 | 29.49 | 29.49 | 5,332 |
May 08, 2024 | 29.43 | 29.43 | 29.18 | 29.38 | 29.38 | 4,593 |
May 07, 2024 | 29.22 | 29.50 | 29.22 | 29.43 | 29.43 | 2,287 |
May 06, 2024 | 29.32 | 29.39 | 29.30 | 29.32 | 29.32 | 1,150 |
May 03, 2024 | 29.23 | 29.38 | 29.18 | 29.38 | 29.38 | 916 |
May 02, 2024 | 28.97 | 29.02 | 28.89 | 29.00 | 29.00 | 2,031 |
May 01, 2024 | 28.71 | 29.06 | 28.70 | 28.85 | 28.85 | 1,638 |
Apr 30, 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 28.71 | 1,260 |
Apr 29, 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 28.93 | 2,670 |
Apr 26, 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 28.47 | 2,630 |
Apr 25, 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 28.58 | 1,658 |
Apr 24, 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 28.76 | 59,389 |
Apr 23, 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 28.95 | 5,244 |
Apr 22, 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 28.58 | 9,044 |
Apr 19, 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 28.24 | 2,960 |
Apr 18, 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 28.18 | 1,714 |
Apr 17, 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 28.34 | 932 |
Apr 16, 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 28.33 | 2,446 |
Apr 15, 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 28.49 | 5,688 |
Apr 12, 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 28.74 | 2,901 |
Apr 11, 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 29.20 | 3,245 |
Apr 10, 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 29.19 | 8,239 |
Apr 09, 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 29.53 | 2,555 |
Apr 08, 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 29.45 | 2,192 |
Apr 05, 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 29.49 | 2,682 |
Apr 04, 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 29.24 | 4,973 |
Apr 03, 2024 | 29.50 | 29.72 | 29.50 | 29.66 | 29.66 | 1,635 |
Apr 02, 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 29.50 | 9,778 |
Apr 01, 2024 | 30.06 | 30.06 | 29.83 | 29.92 | 29.92 | 2,699 |
Mar 28, 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 30.11 | 4,610 |
Mar 27, 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 30.14 | 2,338 |
Mar 26, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 29.75 | 3,214 |
Mar 25, 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 29.72 | 9,211 |
Mar 22, 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 29.55 | 11,926 |
Mar 21, 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 29.85 | 4,556 |
Mar 20, 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 29.86 | 8,680 |
Mar 19, 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 29.83 | 14,344 |
Mar 18, 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 29.75 | 1,558 |
Mar 15, 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 29.63 | 6,200 |
Mar 14, 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 29.85 | 7,535 |
Mar 13, 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 30.13 | 6,528 |
Mar 12, 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 30.32 | 11,232 |
Mar 11, 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 30.18 | 7,155 |
Mar 08, 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 30.30 | 3,544 |
Mar 07, 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 30.39 | 31,619 |
Mar 06, 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 29.90 | 36,395 |
Mar 05, 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 29.68 | 7,682 |
Mar 04, 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 29.88 | 6,120 |
Mar 01, 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 29.58 | 4,471 |
Feb 29, 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 29.49 | 6,178 |
Feb 28, 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 29.43 | 8,596 |
Feb 27, 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 29.57 | 38,525 |
Feb 26, 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 29.43 | 3,721 |
Feb 23, 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 29.49 | 3,402 |
Feb 22, 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 29.41 | 2,407 |
Feb 21, 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 29.17 | 3,924 |
Feb 20, 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 29.19 | 5,632 |
Feb 16, 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 29.19 | 3,596 |
Feb 15, 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 29.09 | 490 |
Feb 14, 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 28.85 | 878 |
Feb 13, 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 28.44 | 3,148 |
Feb 12, 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 28.80 | 7,599 |
Feb 09, 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 28.76 | 2,005 |
Feb 08, 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 28.67 | 3,756 |
Feb 07, 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 28.65 | 4,299 |
Feb 06, 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 28.74 | 5,964 |
Feb 05, 2024 | 28.37 | 28.39 | 28.28 | 28.39 | 28.39 | 4,546 |
Feb 02, 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 28.39 | 662 |
Feb 01, 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 28.57 | 1,816 |
Jan 31, 2024 | 28.47 | 28.47 | 28.27 | 28.27 | 28.27 | 3,507 |
Jan 30, 2024 | 28.21 | 28.25 | 28.16 | 28.23 | 28.23 | 4,800 |
Jan 29, 2024 | 28.14 | 28.39 | 28.01 | 28.39 | 28.39 | 2,595 |
Jan 26, 2024 | 28.22 | 28.23 | 28.11 | 28.21 | 28.21 | 2,074 |
Jan 25, 2024 | 28.03 | 28.19 | 28.03 | 28.16 | 28.16 | 2,563 |
Jan 24, 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 28.13 | 1,331 |
Jan 23, 2024 | 28.27 | 28.36 | 28.20 | 28.32 | 28.32 | 17,263 |
Jan 22, 2024 | 28.44 | 28.52 | 28.40 | 28.43 | 28.43 | 1,209 |
Jan 19, 2024 | 28.24 | 28.31 | 28.02 | 28.31 | 28.31 | 3,245 |
Jan 18, 2024 | 28.13 | 28.28 | 28.00 | 28.28 | 28.28 | 1,568 |
Jan 17, 2024 | 28.17 | 28.26 | 28.08 | 28.18 | 28.18 | 2,006 |
Jan 16, 2024 | 28.67 | 28.67 | 28.49 | 28.52 | 28.52 | 3,335 |
Jan 12, 2024 | 28.97 | 28.97 | 28.84 | 28.87 | 28.87 | 4,451 |
Jan 11, 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 28.75 | 1,335 |
Jan 10, 2024 | 28.80 | 29.40 | 28.76 | 28.85 | 28.85 | 7,906 |
Jan 09, 2024 | 28.67 | 28.73 | 28.65 | 28.69 | 28.69 | 2,849 |
Jan 08, 2024 | 28.32 | 28.72 | 28.27 | 28.72 | 28.72 | 2,660 |
Jan 05, 2024 | 28.34 | 28.49 | 28.27 | 28.27 | 28.27 | 1,395 |
Jan 04, 2024 | 28.60 | 28.62 | 28.45 | 28.49 | 28.49 | 1,629 |
Jan 03, 2024 | 28.45 | 28.45 | 28.36 | 28.41 | 28.41 | 1,507 |
Jan 02, 2024 | 28.36 | 28.58 | 28.36 | 28.58 | 28.58 | 1,542 |
Dec 29, 2023 | 28.47 | 28.49 | 28.42 | 28.44 | 28.44 | 1,983 |
Dec 28, 2023 | 28.51 | 28.53 | 28.48 | 28.48 | 28.48 | 983 |
Dec 28, 2023 | 0.121335 Dividend | |||||
Dec 27, 2023 | 28.39 | 28.45 | 28.36 | 28.45 | 28.33 | 912 |
Dec 26, 2023 | 28.21 | 28.35 | 28.21 | 28.35 | 28.23 | 1,179 |
Dec 22, 2023 | 28.15 | 28.26 | 28.14 | 28.17 | 28.05 | 3,834 |
Dec 21, 2023 | 27.71 | 28.04 | 27.71 | 27.98 | 27.86 | 2,317 |
Dec 20, 2023 | 28.00 | 28.06 | 27.68 | 27.68 | 27.56 | 3,635 |
Dec 19, 2023 | 27.92 | 28.12 | 27.92 | 28.12 | 28.00 | 1,274 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |