Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 28.99 | 28.99 | 28.86 | 28.95 | 28.95 | 1,970 |
May 16, 2024 | 29.02 | 29.02 | 28.93 | 28.94 | 28.94 | 4,300 |
May 15, 2024 | 28.81 | 29.13 | 28.79 | 29.13 | 29.13 | 3,000 |
May 14, 2024 | 28.56 | 28.59 | 28.44 | 28.57 | 28.57 | 4,900 |
May 13, 2024 | 28.43 | 28.43 | 28.31 | 28.38 | 28.38 | 6,200 |
May 10, 2024 | 28.27 | 28.27 | 28.19 | 28.19 | 28.19 | 3,100 |
May 09, 2024 | 28.13 | 28.31 | 28.11 | 28.31 | 28.31 | 26,400 |
May 09, 2024 | 0.009 Dividend | |||||
May 08, 2024 | 28.05 | 28.23 | 28.05 | 28.12 | 28.11 | 11,300 |
May 07, 2024 | 28.41 | 28.47 | 28.25 | 28.25 | 28.24 | 17,200 |
May 06, 2024 | 28.23 | 28.39 | 28.23 | 28.39 | 28.38 | 600 |
May 03, 2024 | 28.19 | 28.19 | 27.98 | 28.04 | 28.03 | 18,500 |
May 02, 2024 | 27.51 | 27.80 | 27.31 | 27.76 | 27.75 | 10,100 |
May 01, 2024 | 27.49 | 27.97 | 27.35 | 27.52 | 27.51 | 53,000 |
Apr 30, 2024 | 27.98 | 27.98 | 27.72 | 27.72 | 27.71 | 8,800 |
Apr 29, 2024 | 28.19 | 28.30 | 28.14 | 28.30 | 28.29 | 6,300 |
Apr 26, 2024 | 27.82 | 28.09 | 27.82 | 28.02 | 28.01 | 22,700 |
Apr 25, 2024 | 27.41 | 27.77 | 27.26 | 27.69 | 27.68 | 4,000 |
Apr 24, 2024 | 27.87 | 27.87 | 27.56 | 27.66 | 27.65 | 3,400 |
Apr 23, 2024 | 27.84 | 27.84 | 27.76 | 27.76 | 27.76 | 1,100 |
Apr 22, 2024 | 27.22 | 27.41 | 27.22 | 27.36 | 27.35 | 1,300 |
Apr 19, 2024 | 27.48 | 27.48 | 27.01 | 27.01 | 27.00 | 4,900 |
Apr 18, 2024 | 27.61 | 27.80 | 27.51 | 27.53 | 27.52 | 3,200 |
Apr 17, 2024 | 28.00 | 28.00 | 27.69 | 27.69 | 27.68 | 1,100 |
Apr 16, 2024 | 27.74 | 27.92 | 27.74 | 27.89 | 27.88 | 1,000 |
Apr 15, 2024 | 28.44 | 28.44 | 27.77 | 27.85 | 27.84 | 4,900 |
Apr 12, 2024 | 28.70 | 28.70 | 28.20 | 28.24 | 28.23 | 7,700 |
Apr 11, 2024 | 28.92 | 28.98 | 28.69 | 28.96 | 28.95 | 4,300 |
Apr 11, 2024 | 0.04 Dividend | |||||
Apr 10, 2024 | 28.76 | 28.86 | 28.76 | 28.86 | 28.81 | 2,000 |
Apr 09, 2024 | 29.20 | 29.29 | 29.02 | 29.29 | 29.24 | 1,400 |
Apr 08, 2024 | 29.09 | 29.15 | 29.07 | 29.08 | 29.03 | 6,500 |
Apr 05, 2024 | 28.83 | 29.07 | 28.83 | 29.01 | 28.96 | 1,500 |
Apr 04, 2024 | 29.34 | 29.47 | 28.90 | 28.92 | 28.87 | 2,500 |
Apr 03, 2024 | 28.98 | 29.11 | 28.98 | 29.11 | 29.06 | 2,000 |
Apr 02, 2024 | 29.29 | 29.29 | 29.13 | 29.17 | 29.12 | 5,100 |
Apr 01, 2024 | 29.67 | 29.71 | 29.58 | 29.63 | 29.58 | 9,800 |
Mar 28, 2024 | 29.76 | 29.82 | 29.68 | 29.69 | 29.64 | 3,600 |
Mar 27, 2024 | 29.51 | 29.75 | 29.51 | 29.75 | 29.70 | 2,600 |
Mar 26, 2024 | 29.61 | 29.61 | 29.40 | 29.40 | 29.35 | 2,400 |
Mar 25, 2024 | 29.24 | 29.47 | 29.24 | 29.38 | 29.33 | 10,200 |
Mar 22, 2024 | 29.45 | 29.45 | 29.25 | 29.30 | 29.25 | 5,300 |
Mar 21, 2024 | 29.42 | 29.52 | 29.42 | 29.45 | 29.40 | 2,000 |
Mar 20, 2024 | 28.82 | 29.14 | 28.74 | 29.14 | 29.09 | 3,200 |
Mar 19, 2024 | 28.67 | 28.86 | 28.65 | 28.85 | 28.80 | 3,400 |
Mar 18, 2024 | 29.25 | 29.25 | 28.89 | 28.90 | 28.85 | 5,000 |
Mar 15, 2024 | 29.11 | 29.21 | 28.97 | 29.04 | 28.99 | 20,300 |
Mar 14, 2024 | 29.63 | 29.63 | 29.05 | 29.20 | 29.15 | 4,400 |
Mar 13, 2024 | 29.65 | 29.78 | 29.64 | 29.64 | 29.59 | 4,100 |
Mar 12, 2024 | 29.61 | 29.67 | 29.57 | 29.67 | 29.62 | 2,400 |
Mar 11, 2024 | 29.36 | 29.45 | 29.21 | 29.41 | 29.36 | 12,600 |
Mar 11, 2024 | 0.053 Dividend | |||||
Mar 08, 2024 | 29.90 | 29.96 | 29.50 | 29.50 | 29.40 | 5,300 |
Mar 07, 2024 | 29.48 | 29.71 | 29.46 | 29.65 | 29.55 | 4,400 |
Mar 06, 2024 | 29.42 | 29.50 | 29.27 | 29.27 | 29.17 | 4,800 |
Mar 05, 2024 | 28.85 | 29.05 | 28.85 | 29.05 | 28.95 | 3,300 |
Mar 04, 2024 | 29.32 | 29.51 | 29.27 | 29.34 | 29.24 | 15,500 |
Mar 01, 2024 | 28.82 | 29.22 | 28.82 | 29.15 | 29.05 | 14,000 |
Feb 29, 2024 | 28.70 | 28.70 | 28.51 | 28.67 | 28.57 | 15,300 |
Feb 28, 2024 | 28.44 | 28.61 | 28.44 | 28.50 | 28.40 | 421,400 |
Feb 27, 2024 | 28.58 | 28.58 | 28.49 | 28.52 | 28.42 | 500,400 |
Feb 26, 2024 | 28.41 | 28.48 | 28.39 | 28.39 | 28.29 | 374,400 |
Feb 23, 2024 | 28.53 | 28.53 | 28.35 | 28.39 | 28.29 | 773,700 |
Feb 22, 2024 | 28.16 | 28.71 | 28.16 | 28.65 | 28.55 | 4,200 |
Feb 21, 2024 | 27.85 | 27.85 | 27.72 | 27.85 | 27.75 | 211,200 |
Feb 20, 2024 | 28.03 | 28.06 | 27.81 | 28.05 | 27.95 | 32,000 |
Feb 16, 2024 | 28.67 | 28.73 | 28.17 | 28.17 | 28.07 | 136,300 |
Feb 15, 2024 | 28.62 | 28.68 | 28.60 | 28.68 | 28.58 | 72,300 |
Feb 14, 2024 | 27.93 | 28.25 | 27.93 | 28.25 | 28.15 | 1,000 |
Feb 13, 2024 | 27.65 | 27.71 | 27.54 | 27.70 | 27.60 | 4,500 |
Feb 12, 2024 | 28.08 | 28.28 | 28.08 | 28.17 | 28.07 | 4,000 |
Feb 09, 2024 | 27.89 | 28.08 | 27.89 | 28.08 | 27.98 | 3,600 |
Feb 09, 2024 | 0.003 Dividend | |||||
Feb 08, 2024 | 27.50 | 27.79 | 27.50 | 27.78 | 27.68 | 11,500 |
Feb 07, 2024 | 27.43 | 27.48 | 27.22 | 27.35 | 27.25 | 4,300 |
Feb 06, 2024 | 27.11 | 27.33 | 27.09 | 27.33 | 27.23 | 3,000 |
Feb 05, 2024 | 26.76 | 27.04 | 26.74 | 26.98 | 26.88 | 2,800 |
Feb 02, 2024 | 26.75 | 27.05 | 26.75 | 26.92 | 26.82 | 3,200 |
Feb 01, 2024 | 26.76 | 27.02 | 26.72 | 27.02 | 26.92 | 2,700 |
Jan 31, 2024 | 26.91 | 26.97 | 26.61 | 26.63 | 26.53 | 4,500 |
Jan 30, 2024 | 27.00 | 27.07 | 26.98 | 27.00 | 26.90 | 3,400 |
Jan 29, 2024 | 26.84 | 27.14 | 26.84 | 27.14 | 27.04 | 10,300 |
Jan 26, 2024 | 26.84 | 26.85 | 26.84 | 26.85 | 26.75 | 300 |
Jan 25, 2024 | 27.03 | 27.03 | 26.86 | 27.00 | 26.90 | 2,400 |
Jan 24, 2024 | 27.21 | 27.21 | 26.83 | 26.86 | 26.76 | 4,200 |
Jan 23, 2024 | 26.95 | 27.01 | 26.91 | 26.97 | 26.87 | 10,100 |
Jan 22, 2024 | 26.65 | 26.84 | 26.65 | 26.84 | 26.74 | 1,900 |
Jan 19, 2024 | 26.24 | 26.51 | 26.17 | 26.51 | 26.41 | 4,100 |
Jan 18, 2024 | 26.10 | 26.12 | 25.91 | 26.12 | 26.03 | 3,300 |
Jan 17, 2024 | 25.82 | 25.88 | 25.75 | 25.88 | 25.79 | 23,300 |
Jan 16, 2024 | 26.16 | 26.17 | 26.03 | 26.09 | 26.00 | 4,600 |
Jan 12, 2024 | 26.28 | 26.34 | 26.27 | 26.29 | 26.20 | 2,200 |
Jan 11, 2024 | 26.24 | 26.40 | 26.17 | 26.40 | 26.30 | 1,700 |
Jan 11, 2024 | 0.002 Dividend | |||||
Jan 10, 2024 | 26.41 | 26.52 | 26.32 | 26.52 | 26.42 | 19,100 |
Jan 09, 2024 | 26.51 | 26.51 | 26.37 | 26.43 | 26.33 | 10,900 |
Jan 08, 2024 | 26.07 | 26.55 | 26.07 | 26.55 | 26.45 | 700 |
Jan 05, 2024 | 26.18 | 26.19 | 26.10 | 26.12 | 26.02 | 1,000 |
Jan 04, 2024 | 26.20 | 26.31 | 26.10 | 26.12 | 26.02 | 8,000 |
Jan 03, 2024 | 26.43 | 26.43 | 26.20 | 26.22 | 26.12 | 3,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |