Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 29.66 | 29.67 | 29.66 | 29.67 | 29.67 | 700 |
May 09, 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 1,800 |
May 08, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 800 |
May 07, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 100 |
May 06, 2024 | 29.25 | 29.26 | 29.25 | 29.26 | 29.26 | 200 |
May 03, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1,300 |
May 02, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1,500 |
May 01, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
Apr 30, 2024 | 29.01 | 29.01 | 28.95 | 28.95 | 28.95 | 1,200 |
Apr 29, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
Apr 26, 2024 | 28.94 | 28.94 | 28.86 | 28.86 | 28.86 | 2,700 |
Apr 25, 2024 | 28.69 | 28.77 | 28.67 | 28.77 | 28.77 | 2,900 |
Apr 24, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 100 |
Apr 23, 2024 | 28.85 | 28.85 | 28.81 | 28.81 | 28.81 | 800 |
Apr 22, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
Apr 19, 2024 | 28.49 | 28.49 | 28.48 | 28.48 | 28.48 | 700 |
Apr 18, 2024 | 28.65 | 28.65 | 28.59 | 28.64 | 28.64 | 900 |
Apr 17, 2024 | 28.73 | 28.73 | 28.56 | 28.62 | 28.62 | 3,800 |
Apr 16, 2024 | 28.76 | 28.78 | 28.70 | 28.70 | 28.70 | 1,700 |
Apr 15, 2024 | 28.95 | 28.95 | 28.73 | 28.73 | 28.73 | 2,500 |
Apr 12, 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 28.97 | 2,000 |
Apr 11, 2024 | 29.02 | 29.16 | 29.02 | 29.15 | 29.15 | 5,400 |
Apr 10, 2024 | 29.10 | 29.13 | 29.10 | 29.13 | 29.13 | 300 |
Apr 09, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
Apr 08, 2024 | 29.14 | 29.21 | 29.14 | 29.21 | 29.21 | 1,600 |
Apr 05, 2024 | 29.07 | 29.17 | 29.07 | 29.17 | 29.17 | 1,700 |
Apr 04, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
Apr 03, 2024 | 29.16 | 29.16 | 29.13 | 29.13 | 29.13 | 900 |
Apr 02, 2024 | 29.15 | 29.16 | 29.14 | 29.16 | 29.16 | 500 |
Apr 01, 2024 | 29.44 | 29.44 | 29.41 | 29.41 | 29.41 | 2,100 |
Mar 28, 2024 | 29.48 | 29.49 | 29.44 | 29.44 | 29.44 | 4,900 |
Mar 27, 2024 | 29.42 | 29.53 | 29.42 | 29.53 | 29.53 | 600 |
Mar 26, 2024 | 29.33 | 29.33 | 29.29 | 29.29 | 29.29 | 1,700 |
Mar 25, 2024 | 29.21 | 29.30 | 29.21 | 29.28 | 29.28 | 4,500 |
Mar 22, 2024 | 29.30 | 29.39 | 29.30 | 29.33 | 29.33 | 1,600 |
Mar 21, 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 2,900 |
Mar 20, 2024 | 28.95 | 28.95 | 28.94 | 28.94 | 28.94 | 200 |
Mar 19, 2024 | 28.94 | 29.01 | 28.93 | 29.00 | 29.00 | 8,900 |
Mar 18, 2024 | 28.97 | 28.98 | 28.94 | 28.94 | 28.94 | 1,100 |
Mar 18, 2024 | 0.049 Dividend | |||||
Mar 15, 2024 | 28.87 | 28.87 | 28.85 | 28.85 | 28.80 | 200 |
Mar 14, 2024 | 28.93 | 29.09 | 28.89 | 29.09 | 29.04 | 3,200 |
Mar 13, 2024 | 29.12 | 29.12 | 29.07 | 29.07 | 29.02 | 1,700 |
Mar 12, 2024 | 29.05 | 29.26 | 29.01 | 29.26 | 29.21 | 10,300 |
Mar 11, 2024 | 28.91 | 28.95 | 28.90 | 28.95 | 28.90 | 4,500 |
Mar 08, 2024 | 28.89 | 28.99 | 28.88 | 28.97 | 28.92 | 5,800 |
Mar 07, 2024 | 28.89 | 28.90 | 28.85 | 28.85 | 28.80 | 5,900 |
Mar 06, 2024 | 28.91 | 28.91 | 28.80 | 28.80 | 28.75 | 1,400 |
Mar 05, 2024 | 28.74 | 28.74 | 28.69 | 28.73 | 28.68 | 1,100 |
Mar 04, 2024 | 28.86 | 28.86 | 28.73 | 28.73 | 28.68 | 2,700 |
Mar 01, 2024 | 28.63 | 28.72 | 28.62 | 28.72 | 28.67 | 5,400 |
Feb 29, 2024 | 28.60 | 28.60 | 28.50 | 28.53 | 28.48 | 1,300 |
Feb 28, 2024 | 28.45 | 28.60 | 28.45 | 28.50 | 28.45 | 13,200 |
Feb 27, 2024 | 28.46 | 28.56 | 28.46 | 28.53 | 28.48 | 14,400 |
Feb 26, 2024 | 28.50 | 28.50 | 28.46 | 28.46 | 28.41 | 3,900 |
Feb 23, 2024 | 28.54 | 28.56 | 28.53 | 28.53 | 28.48 | 2,100 |
Feb 22, 2024 | 28.24 | 28.52 | 28.24 | 28.47 | 28.42 | 1,600 |
Feb 21, 2024 | 28.12 | 28.12 | 28.03 | 28.09 | 28.04 | 8,200 |
Feb 20, 2024 | 28.15 | 28.24 | 28.15 | 28.22 | 28.17 | 10,000 |
Feb 16, 2024 | 28.14 | 28.24 | 28.14 | 28.15 | 28.10 | 4,200 |
Feb 15, 2024 | 28.13 | 28.15 | 28.12 | 28.15 | 28.10 | 1,300 |
Feb 14, 2024 | 28.00 | 28.03 | 27.93 | 28.00 | 27.95 | 6,100 |
Feb 13, 2024 | 27.91 | 27.91 | 27.79 | 27.85 | 27.80 | 5,300 |
Feb 12, 2024 | 27.94 | 27.97 | 27.92 | 27.95 | 27.90 | 5,600 |
Feb 09, 2024 | 27.83 | 27.86 | 27.82 | 27.86 | 27.81 | 7,400 |
Feb 08, 2024 | 27.86 | 27.86 | 27.81 | 27.81 | 27.76 | 9,500 |
Feb 07, 2024 | 27.94 | 27.98 | 27.92 | 27.92 | 27.87 | 5,000 |
Feb 06, 2024 | 27.96 | 27.96 | 27.92 | 27.95 | 27.90 | 2,900 |
Feb 05, 2024 | 27.91 | 28.04 | 27.86 | 28.04 | 27.99 | 16,300 |
Feb 02, 2024 | 27.78 | 27.90 | 27.78 | 27.78 | 27.73 | 32,800 |
Feb 01, 2024 | 27.77 | 27.78 | 27.54 | 27.78 | 27.73 | 5,600 |
Jan 31, 2024 | 27.67 | 27.67 | 27.57 | 27.57 | 27.52 | 11,000 |
Jan 30, 2024 | 27.67 | 27.68 | 27.67 | 27.67 | 27.62 | 3,000 |
Jan 29, 2024 | 27.65 | 27.74 | 27.65 | 27.74 | 27.69 | 4,100 |
Jan 26, 2024 | 27.66 | 27.68 | 27.64 | 27.64 | 27.59 | 3,900 |
Jan 25, 2024 | 27.77 | 27.77 | 27.63 | 27.63 | 27.58 | 7,900 |
Jan 24, 2024 | 27.78 | 27.79 | 27.68 | 27.68 | 27.63 | 7,700 |
Jan 23, 2024 | 27.54 | 27.58 | 27.52 | 27.55 | 27.50 | 3,500 |
Jan 22, 2024 | 27.26 | 27.53 | 27.26 | 27.47 | 27.42 | 11,000 |
Jan 19, 2024 | 27.31 | 27.53 | 27.30 | 27.53 | 27.48 | 9,200 |
Jan 18, 2024 | 27.14 | 27.28 | 27.14 | 27.28 | 27.23 | 8,900 |
Jan 17, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 27.14 | 8,100 |
Jan 16, 2024 | 27.41 | 27.41 | 27.31 | 27.32 | 27.27 | 5,800 |
Jan 15, 2024 | 27.41 | 27.41 | 27.28 | 27.28 | 27.23 | 1,400 |
Jan 12, 2024 | 27.61 | 27.61 | 27.37 | 27.38 | 27.33 | 17,700 |
Jan 11, 2024 | 27.30 | 27.40 | 27.28 | 27.35 | 27.30 | 6,700 |
Jan 10, 2024 | 27.29 | 27.37 | 27.28 | 27.36 | 27.31 | 9,300 |
Jan 09, 2024 | 27.36 | 27.37 | 27.35 | 27.37 | 27.32 | 2,200 |
Jan 08, 2024 | 27.20 | 27.35 | 27.20 | 27.28 | 27.23 | 7,600 |
Jan 05, 2024 | 27.10 | 27.12 | 27.07 | 27.07 | 27.02 | 5,200 |
Jan 04, 2024 | 26.97 | 27.13 | 26.97 | 27.01 | 26.96 | 4,900 |
Jan 03, 2024 | 27.03 | 27.13 | 27.00 | 27.00 | 26.95 | 3,400 |
Jan 02, 2024 | 27.00 | 27.06 | 27.00 | 27.04 | 26.99 | 3,800 |
Dec 29, 2023 | 26.85 | 26.85 | 26.76 | 26.76 | 26.71 | 1,500 |
Dec 28, 2023 | 26.83 | 26.85 | 26.83 | 26.85 | 26.80 | 2,000 |
Dec 27, 2023 | 26.75 | 26.75 | 26.72 | 26.72 | 26.67 | 3,800 |
Dec 22, 2023 | 26.86 | 26.86 | 26.65 | 26.67 | 26.62 | 1,200 |
Dec 21, 2023 | 26.50 | 26.57 | 26.48 | 26.55 | 26.50 | 10,200 |
Dec 20, 2023 | 26.67 | 26.68 | 26.55 | 26.55 | 26.50 | 3,400 |
Dec 19, 2023 | 26.63 | 26.78 | 26.63 | 26.77 | 26.72 | 11,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |