Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 30.65 | 30.99 | 30.65 | 30.80 | 30.80 | 7,400 |
May 09, 2024 | 30.85 | 30.88 | 30.80 | 30.81 | 30.81 | 6,200 |
May 08, 2024 | 30.80 | 30.95 | 30.80 | 30.85 | 30.85 | 5,100 |
May 07, 2024 | 30.99 | 31.04 | 30.80 | 30.86 | 30.86 | 6,100 |
May 06, 2024 | 30.90 | 31.10 | 30.76 | 30.90 | 30.90 | 14,200 |
May 03, 2024 | 31.59 | 31.59 | 30.95 | 31.00 | 31.00 | 9,800 |
May 02, 2024 | 31.37 | 31.59 | 30.56 | 30.99 | 30.99 | 12,100 |
May 01, 2024 | 29.30 | 31.39 | 29.30 | 30.80 | 30.80 | 12,700 |
Apr 30, 2024 | 28.90 | 29.10 | 28.90 | 29.09 | 29.09 | 7,900 |
Apr 29, 2024 | 29.09 | 29.09 | 28.91 | 29.09 | 29.09 | 4,500 |
Apr 26, 2024 | 28.27 | 29.00 | 28.27 | 28.99 | 28.99 | 6,200 |
Apr 25, 2024 | 27.95 | 28.41 | 27.90 | 28.40 | 28.40 | 7,800 |
Apr 24, 2024 | 28.00 | 28.15 | 28.00 | 28.15 | 28.15 | 2,700 |
Apr 23, 2024 | 28.00 | 28.25 | 27.91 | 28.10 | 28.10 | 5,000 |
Apr 22, 2024 | 27.77 | 28.12 | 27.76 | 28.00 | 28.00 | 5,100 |
Apr 19, 2024 | 27.75 | 28.25 | 27.53 | 27.75 | 27.75 | 9,800 |
Apr 18, 2024 | 27.40 | 27.82 | 27.40 | 27.80 | 27.80 | 5,600 |
Apr 17, 2024 | 27.40 | 27.65 | 27.30 | 27.55 | 27.55 | 9,100 |
Apr 16, 2024 | 27.31 | 27.69 | 27.30 | 27.48 | 27.48 | 5,600 |
Apr 15, 2024 | 27.68 | 27.68 | 27.50 | 27.50 | 27.50 | 2,300 |
Apr 12, 2024 | 27.73 | 27.79 | 27.57 | 27.70 | 27.70 | 5,700 |
Apr 11, 2024 | 27.76 | 27.77 | 27.53 | 27.77 | 27.77 | 5,500 |
Apr 10, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 900 |
Apr 09, 2024 | 27.99 | 27.99 | 27.89 | 27.89 | 27.89 | 1,800 |
Apr 08, 2024 | 28.00 | 28.00 | 27.70 | 27.90 | 27.90 | 1,700 |
Apr 05, 2024 | 27.99 | 27.99 | 27.90 | 27.90 | 27.90 | 1,600 |
Apr 04, 2024 | 27.97 | 27.97 | 27.84 | 27.84 | 27.84 | 9,000 |
Apr 03, 2024 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | 1,800 |
Apr 02, 2024 | 27.73 | 27.97 | 27.70 | 27.85 | 27.85 | 3,300 |
Apr 01, 2024 | 27.95 | 27.95 | 27.85 | 27.94 | 27.94 | 2,200 |
Mar 28, 2024 | 28.00 | 28.00 | 27.80 | 27.85 | 27.85 | 4,400 |
Mar 27, 2024 | 27.98 | 28.00 | 27.70 | 27.85 | 27.85 | 7,800 |
Mar 26, 2024 | 28.00 | 28.00 | 27.46 | 27.70 | 27.70 | 5,900 |
Mar 25, 2024 | 27.90 | 27.90 | 27.75 | 27.85 | 27.85 | 6,200 |
Mar 22, 2024 | 27.70 | 27.78 | 27.70 | 27.78 | 27.78 | 1,500 |
Mar 21, 2024 | 27.88 | 27.88 | 27.60 | 27.78 | 27.78 | 2,000 |
Mar 20, 2024 | 27.40 | 27.80 | 27.38 | 27.50 | 27.50 | 3,900 |
Mar 19, 2024 | 27.63 | 27.90 | 27.39 | 27.39 | 27.39 | 11,200 |
Mar 18, 2024 | 27.60 | 27.79 | 26.95 | 27.60 | 27.60 | 11,300 |
Mar 15, 2024 | 27.71 | 27.90 | 27.68 | 27.70 | 27.70 | 28,800 |
Mar 14, 2024 | 27.35 | 27.77 | 27.31 | 27.64 | 27.64 | 3,900 |
Mar 13, 2024 | 27.55 | 27.90 | 27.52 | 27.52 | 27.52 | 2,400 |
Mar 12, 2024 | 27.60 | 27.90 | 27.59 | 27.75 | 27.75 | 3,800 |
Mar 11, 2024 | 27.44 | 27.80 | 27.44 | 27.80 | 27.80 | 2,200 |
Mar 08, 2024 | 27.99 | 27.99 | 27.83 | 27.83 | 27.83 | 1,200 |
Mar 07, 2024 | 27.88 | 27.95 | 27.26 | 27.58 | 27.58 | 2,700 |
Mar 06, 2024 | 27.64 | 28.00 | 27.49 | 27.59 | 27.59 | 4,700 |
Mar 05, 2024 | 26.50 | 27.64 | 26.50 | 27.37 | 27.37 | 3,200 |
Mar 04, 2024 | 26.54 | 27.14 | 26.54 | 26.63 | 26.63 | 1,900 |
Mar 01, 2024 | 26.40 | 27.18 | 26.40 | 26.58 | 26.58 | 3,400 |
Mar 01, 2024 | 0.19 Dividend | |||||
Feb 29, 2024 | 26.62 | 27.99 | 26.57 | 26.65 | 26.46 | 5,100 |
Feb 28, 2024 | 26.60 | 26.90 | 26.50 | 26.57 | 26.38 | 6,800 |
Feb 27, 2024 | 26.50 | 27.06 | 26.50 | 26.70 | 26.51 | 4,600 |
Feb 26, 2024 | 27.23 | 27.84 | 26.50 | 26.50 | 26.31 | 39,600 |
Feb 23, 2024 | 25.68 | 26.48 | 25.25 | 26.48 | 26.29 | 3,600 |
Feb 22, 2024 | 24.65 | 25.56 | 24.65 | 25.43 | 25.25 | 5,100 |
Feb 21, 2024 | 24.60 | 24.97 | 24.60 | 24.60 | 24.42 | 8,500 |
Feb 20, 2024 | 24.50 | 25.02 | 24.38 | 24.60 | 24.42 | 43,700 |
Feb 16, 2024 | 24.73 | 27.20 | 24.42 | 24.52 | 24.35 | 4,300 |
Feb 15, 2024 | 25.40 | 25.40 | 24.67 | 24.67 | 24.49 | 1,900 |
Feb 14, 2024 | 24.59 | 24.59 | 24.35 | 24.35 | 24.18 | 2,800 |
Feb 13, 2024 | 26.16 | 26.27 | 23.85 | 23.85 | 23.68 | 4,200 |
Feb 12, 2024 | 26.20 | 26.30 | 25.20 | 25.85 | 25.67 | 16,200 |
Feb 09, 2024 | 25.91 | 26.74 | 25.90 | 26.45 | 26.26 | 2,900 |
Feb 08, 2024 | 25.76 | 27.49 | 25.76 | 25.85 | 25.67 | 8,100 |
Feb 07, 2024 | 26.69 | 27.00 | 25.50 | 26.00 | 25.81 | 7,300 |
Feb 06, 2024 | 27.40 | 27.84 | 26.76 | 26.76 | 26.57 | 4,500 |
Feb 05, 2024 | 27.38 | 27.38 | 27.28 | 27.28 | 27.09 | 2,000 |
Feb 02, 2024 | 27.85 | 28.00 | 27.38 | 27.38 | 27.18 | 7,700 |
Feb 02, 2024 | 0.16 Dividend | |||||
Feb 01, 2024 | 29.00 | 29.01 | 27.90 | 27.95 | 27.59 | 7,100 |
Jan 31, 2024 | 29.60 | 29.60 | 29.09 | 29.09 | 28.72 | 1,700 |
Jan 30, 2024 | 29.61 | 29.88 | 29.57 | 29.57 | 29.19 | 1,600 |
Jan 29, 2024 | 29.59 | 29.80 | 29.50 | 29.67 | 29.29 | 6,600 |
Jan 26, 2024 | 29.96 | 29.96 | 29.80 | 29.80 | 29.42 | 3,700 |
Jan 25, 2024 | 29.65 | 29.75 | 29.54 | 29.67 | 29.29 | 3,200 |
Jan 24, 2024 | 29.84 | 30.00 | 29.50 | 29.75 | 29.37 | 3,200 |
Jan 23, 2024 | 29.85 | 29.85 | 29.65 | 29.65 | 29.27 | 2,300 |
Jan 22, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.14 | 1,600 |
Jan 19, 2024 | 29.56 | 29.87 | 29.40 | 29.55 | 29.17 | 4,600 |
Jan 18, 2024 | 29.64 | 29.90 | 29.52 | 29.59 | 29.21 | 5,200 |
Jan 17, 2024 | 29.36 | 29.79 | 29.36 | 29.65 | 29.27 | 4,600 |
Jan 16, 2024 | 29.55 | 29.90 | 29.55 | 29.55 | 29.17 | 3,600 |
Jan 12, 2024 | 29.69 | 29.97 | 29.53 | 29.76 | 29.38 | 4,400 |
Jan 11, 2024 | 29.60 | 29.97 | 29.52 | 29.70 | 29.32 | 5,600 |
Jan 10, 2024 | 29.82 | 29.84 | 29.73 | 29.84 | 29.46 | 1,100 |
Jan 09, 2024 | 29.60 | 29.90 | 29.60 | 29.80 | 29.42 | 4,800 |
Jan 08, 2024 | 30.00 | 30.00 | 29.60 | 29.89 | 29.51 | 6,800 |
Jan 05, 2024 | 30.00 | 30.50 | 29.55 | 29.89 | 29.51 | 21,100 |
Jan 04, 2024 | 30.62 | 30.66 | 30.00 | 30.25 | 29.86 | 20,800 |
Jan 03, 2024 | 30.40 | 30.99 | 30.21 | 30.38 | 29.99 | 7,700 |
Jan 02, 2024 | 30.50 | 30.96 | 30.50 | 30.61 | 30.22 | 2,400 |
Dec 29, 2023 | 30.94 | 30.94 | 30.94 | 30.94 | 30.54 | 900 |
Dec 28, 2023 | 30.43 | 30.70 | 29.91 | 30.20 | 29.81 | 4,600 |
Dec 27, 2023 | 29.99 | 30.40 | 29.86 | 30.36 | 29.97 | 10,900 |
Dec 26, 2023 | 29.94 | 30.93 | 29.94 | 30.19 | 29.80 | 4,500 |
Dec 22, 2023 | 30.05 | 30.19 | 30.00 | 30.19 | 29.80 | 2,600 |
Dec 21, 2023 | 29.79 | 30.25 | 29.79 | 29.81 | 29.43 | 2,800 |
Dec 20, 2023 | 30.17 | 30.44 | 29.45 | 29.75 | 29.37 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |