Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 28.94 | 29.55 | 28.81 | 29.15 | 29.15 | 6,030 |
Apr 30, 2024 | 29.64 | 29.67 | 28.76 | 28.76 | 28.76 | 218,806 |
Apr 29, 2024 | 29.90 | 29.96 | 29.48 | 29.70 | 29.70 | 183,689 |
Apr 26, 2024 | 30.44 | 30.44 | 29.95 | 30.00 | 30.00 | 376,103 |
Apr 25, 2024 | 29.12 | 29.52 | 28.64 | 29.51 | 29.51 | 339,411 |
Apr 24, 2024 | 30.31 | 30.44 | 30.02 | 30.24 | 30.24 | 149,902 |
Apr 23, 2024 | 29.86 | 30.14 | 29.76 | 30.14 | 30.14 | 133,984 |
Apr 22, 2024 | 29.48 | 29.71 | 29.21 | 29.60 | 29.60 | 216,685 |
Apr 19, 2024 | 29.78 | 29.87 | 29.36 | 29.43 | 29.43 | 219,782 |
Apr 18, 2024 | 30.34 | 30.39 | 29.84 | 29.87 | 29.87 | 156,915 |
Apr 17, 2024 | 30.72 | 30.90 | 30.29 | 30.38 | 30.38 | 202,599 |
Apr 16, 2024 | 30.56 | 30.79 | 30.54 | 30.58 | 30.58 | 140,162 |
Apr 15, 2024 | 31.41 | 31.50 | 30.50 | 30.50 | 30.50 | 180,271 |
Apr 12, 2024 | 31.34 | 31.38 | 30.99 | 31.17 | 31.17 | 131,328 |
Apr 11, 2024 | 31.41 | 31.70 | 31.18 | 31.61 | 31.61 | 151,452 |
Apr 10, 2024 | 31.12 | 31.29 | 31.00 | 31.27 | 31.27 | 158,751 |
Apr 09, 2024 | 31.51 | 31.58 | 31.13 | 31.50 | 31.50 | 172,862 |
Apr 08, 2024 | 31.41 | 31.53 | 31.28 | 31.36 | 31.36 | 156,853 |
Apr 05, 2024 | 31.04 | 31.49 | 30.98 | 31.46 | 31.46 | 151,377 |
Apr 04, 2024 | 31.41 | 31.62 | 30.86 | 30.87 | 30.87 | 203,395 |
Apr 03, 2024 | 30.94 | 31.26 | 30.94 | 31.08 | 31.08 | 120,723 |
Apr 02, 2024 | 31.05 | 31.18 | 30.87 | 31.13 | 31.13 | 89,742 |
Apr 01, 2024 | 31.27 | 31.58 | 31.19 | 31.35 | 31.35 | 160,459 |
Mar 28, 2024 | 31.14 | 31.15 | 31.00 | 31.12 | 31.12 | 110,039 |
Mar 27, 2024 | 31.23 | 31.32 | 30.95 | 31.12 | 31.12 | 137,551 |
Mar 26, 2024 | 31.46 | 31.46 | 31.14 | 31.17 | 31.17 | 281,540 |
Mar 25, 2024 | 31.45 | 31.49 | 31.16 | 31.25 | 31.25 | 173,838 |
Mar 22, 2024 | 31.78 | 31.78 | 31.47 | 31.69 | 31.69 | 148,748 |
Mar 21, 2024 | 31.78 | 31.82 | 31.58 | 31.72 | 31.72 | 187,910 |
Mar 20, 2024 | 31.21 | 31.46 | 31.08 | 31.40 | 31.40 | 170,214 |
Mar 19, 2024 | 30.88 | 31.14 | 30.72 | 31.12 | 31.12 | 170,934 |
Mar 18, 2024 | 30.59 | 31.08 | 30.59 | 30.83 | 30.83 | 330,429 |
Mar 15, 2024 | 31.06 | 31.19 | 30.51 | 30.77 | 30.77 | 339,424 |
Mar 14, 2024 | 31.04 | 31.61 | 30.90 | 31.45 | 31.45 | 353,290 |
Mar 13, 2024 | 30.86 | 30.90 | 30.42 | 30.68 | 30.68 | 187,278 |
Mar 12, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1,000 |
Mar 11, 2024 | 29.87 | 29.95 | 29.66 | 29.88 | 29.88 | 122,243 |
Mar 08, 2024 | 30.11 | 30.27 | 29.88 | 30.00 | 30.00 | 187,511 |
Mar 07, 2024 | 29.98 | 30.27 | 29.75 | 30.25 | 30.25 | 160,296 |
Mar 06, 2024 | 29.80 | 29.94 | 29.45 | 29.72 | 29.72 | 231,190 |
Mar 05, 2024 | 30.55 | 30.61 | 29.60 | 29.77 | 29.77 | 242,061 |
Mar 04, 2024 | 30.54 | 30.84 | 30.48 | 30.69 | 30.69 | 144,398 |
Mar 01, 2024 | 30.43 | 30.73 | 30.41 | 30.74 | 30.74 | 273,641 |
Feb 29, 2024 | 30.18 | 30.61 | 30.01 | 30.60 | 30.60 | 152,334 |
Feb 28, 2024 | 30.14 | 30.24 | 29.98 | 30.15 | 30.15 | 92,251 |
Feb 27, 2024 | 30.19 | 30.19 | 29.85 | 30.15 | 30.15 | 124,230 |
Feb 26, 2024 | 30.45 | 30.45 | 30.12 | 30.14 | 30.14 | 120,148 |
Feb 23, 2024 | 30.76 | 30.76 | 30.24 | 30.36 | 30.36 | 177,081 |
Feb 22, 2024 | 30.36 | 30.50 | 30.22 | 30.40 | 30.40 | 248,287 |
Feb 21, 2024 | 29.56 | 29.73 | 29.38 | 29.73 | 29.73 | 249,010 |
Feb 20, 2024 | 29.84 | 29.86 | 29.43 | 29.78 | 29.78 | 359,155 |
Feb 16, 2024 | 30.15 | 30.15 | 29.84 | 29.86 | 29.86 | 185,675 |
Feb 15, 2024 | 30.26 | 30.26 | 29.90 | 30.08 | 30.08 | 166,064 |
Feb 14, 2024 | 30.23 | 30.28 | 29.93 | 30.28 | 30.28 | 168,064 |
Feb 14, 2024 | 0.055305 Dividend | |||||
Feb 13, 2024 | 29.98 | 30.32 | 29.85 | 30.04 | 29.98 | 437,455 |
Feb 12, 2024 | 31.14 | 31.14 | 30.68 | 30.75 | 30.69 | 221,267 |
Feb 09, 2024 | 30.77 | 31.14 | 30.73 | 31.14 | 31.08 | 253,080 |
Feb 08, 2024 | 30.71 | 30.74 | 30.51 | 30.65 | 30.59 | 211,960 |
Feb 07, 2024 | 30.13 | 30.66 | 30.13 | 30.64 | 30.58 | 240,064 |
Feb 06, 2024 | 29.99 | 30.17 | 29.82 | 30.02 | 29.96 | 181,620 |
Feb 05, 2024 | 30.37 | 30.41 | 29.90 | 30.02 | 29.96 | 263,820 |
Feb 02, 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.36 | 400 |
Feb 01, 2024 | 29.71 | 30.19 | 29.71 | 29.90 | 29.84 | 265,970 |
Jan 31, 2024 | 30.02 | 30.71 | 29.40 | 29.45 | 29.40 | 505,127 |
Jan 30, 2024 | 30.54 | 30.54 | 30.10 | 30.28 | 30.22 | 291,308 |
Jan 29, 2024 | 30.08 | 30.36 | 29.93 | 30.34 | 30.28 | 322,766 |
Jan 26, 2024 | 29.96 | 30.06 | 29.79 | 29.90 | 29.84 | 159,860 |
Jan 25, 2024 | 29.90 | 30.12 | 29.81 | 29.95 | 29.89 | 159,523 |
Jan 24, 2024 | 29.76 | 30.02 | 29.65 | 29.81 | 29.76 | 261,244 |
Jan 23, 2024 | 29.32 | 29.55 | 29.18 | 29.54 | 29.49 | 92,916 |
Jan 22, 2024 | 29.58 | 29.64 | 29.14 | 29.37 | 29.32 | 238,379 |
Jan 19, 2024 | 29.34 | 29.51 | 29.14 | 29.50 | 29.45 | 230,202 |
Jan 18, 2024 | 28.95 | 29.17 | 28.90 | 29.16 | 29.11 | 129,615 |
Jan 17, 2024 | 28.72 | 28.88 | 28.50 | 28.81 | 28.76 | 313,095 |
Jan 16, 2024 | 29.16 | 29.18 | 28.70 | 28.90 | 28.85 | 262,736 |
Jan 15, 2024 | 28.80 | 29.10 | 28.52 | 29.06 | 29.01 | 64,067 |
Jan 12, 2024 | 28.51 | 28.78 | 28.50 | 28.78 | 28.73 | 178,650 |
Jan 11, 2024 | 28.52 | 28.90 | 28.17 | 28.50 | 28.45 | 198,700 |
Jan 10, 2024 | 27.89 | 28.42 | 27.88 | 28.34 | 28.29 | 182,811 |
Jan 09, 2024 | 27.58 | 27.82 | 27.49 | 27.81 | 27.76 | 130,331 |
Jan 08, 2024 | 27.39 | 27.77 | 27.36 | 27.76 | 27.71 | 126,320 |
Jan 05, 2024 | 27.28 | 27.55 | 27.15 | 27.24 | 27.19 | 91,057 |
Jan 04, 2024 | 27.49 | 27.62 | 27.20 | 27.25 | 27.20 | 90,047 |
Jan 03, 2024 | 27.30 | 27.61 | 27.30 | 27.44 | 27.39 | 119,561 |
Jan 02, 2024 | 27.69 | 27.82 | 27.17 | 27.49 | 27.44 | 262,459 |
Dec 29, 2023 | 27.83 | 27.95 | 27.68 | 27.88 | 27.83 | 143,736 |
Dec 28, 2023 | 27.76 | 27.87 | 27.72 | 27.83 | 27.78 | 103,809 |
Dec 27, 2023 | 27.75 | 27.78 | 27.40 | 27.69 | 27.64 | 154,262 |
Dec 22, 2023 | 27.65 | 27.79 | 27.61 | 27.77 | 27.72 | 132,531 |
Dec 21, 2023 | 27.62 | 27.72 | 27.42 | 27.71 | 27.66 | 132,400 |
Dec 20, 2023 | 27.77 | 27.85 | 27.45 | 27.47 | 27.42 | 215,320 |
Dec 19, 2023 | 27.54 | 27.64 | 27.41 | 27.64 | 27.59 | 96,372 |
Dec 18, 2023 | 27.42 | 27.64 | 27.35 | 27.59 | 27.54 | 87,408 |
Dec 15, 2023 | 27.22 | 27.58 | 27.19 | 27.38 | 27.33 | 333,525 |
Dec 14, 2023 | 27.67 | 27.68 | 27.00 | 27.12 | 27.07 | 403,966 |
Dec 13, 2023 | 27.88 | 27.96 | 27.50 | 27.71 | 27.66 | 186,099 |
Dec 12, 2023 | 27.51 | 27.70 | 27.47 | 27.70 | 27.65 | 101,566 |
Dec 11, 2023 | 27.36 | 27.57 | 27.13 | 27.55 | 27.50 | 134,971 |
Dec 08, 2023 | 27.76 | 27.76 | 27.76 | 27.76 | 27.71 | 200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |