Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 28.81 | 28.84 | 28.73 | 28.79 | 28.79 | 2,900 |
Apr 23, 2024 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | - |
Apr 22, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 900 |
Apr 19, 2024 | 28.34 | 28.34 | 27.84 | 27.87 | 27.87 | 1,800 |
Apr 18, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
Apr 17, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 500 |
Apr 16, 2024 | 28.64 | 28.67 | 28.53 | 28.67 | 28.67 | 1,200 |
Apr 15, 2024 | 29.21 | 29.21 | 28.99 | 28.99 | 28.99 | 1,500 |
Apr 12, 2024 | 29.78 | 29.78 | 29.18 | 29.26 | 29.26 | 1,100 |
Apr 11, 2024 | 29.81 | 29.93 | 29.81 | 29.93 | 29.93 | 1,100 |
Apr 10, 2024 | 29.70 | 29.74 | 29.70 | 29.74 | 29.74 | 1,300 |
Apr 09, 2024 | 29.90 | 29.90 | 29.82 | 29.88 | 29.88 | 1,500 |
Apr 08, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 200 |
Apr 05, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 900 |
Apr 04, 2024 | 30.37 | 30.37 | 30.07 | 30.07 | 30.07 | 900 |
Apr 03, 2024 | 30.00 | 30.15 | 30.00 | 30.15 | 30.15 | 300 |
Apr 02, 2024 | 30.21 | 30.21 | 30.15 | 30.15 | 30.15 | 300 |
Apr 01, 2024 | 31.08 | 31.08 | 30.60 | 30.62 | 30.62 | 17,300 |
Mar 28, 2024 | 30.94 | 30.94 | 30.93 | 30.93 | 30.93 | 400 |
Mar 27, 2024 | 30.87 | 30.93 | 30.80 | 30.93 | 30.93 | 1,700 |
Mar 26, 2024 | 31.23 | 31.23 | 31.04 | 31.04 | 31.04 | 3,300 |
Mar 25, 2024 | 31.06 | 31.06 | 31.04 | 31.04 | 31.04 | 600 |
Mar 22, 2024 | 31.30 | 31.30 | 31.04 | 31.09 | 31.09 | 900 |
Mar 21, 2024 | 31.67 | 31.67 | 31.26 | 31.26 | 31.26 | 2,400 |
Mar 20, 2024 | 30.96 | 31.35 | 30.94 | 31.31 | 31.31 | 2,400 |
Mar 19, 2024 | 30.70 | 30.96 | 30.70 | 30.96 | 30.96 | 1,000 |
Mar 18, 2024 | 30.88 | 31.19 | 30.88 | 30.94 | 30.94 | 1,400 |
Mar 15, 2024 | 30.66 | 30.81 | 30.65 | 30.75 | 30.75 | 2,100 |
Mar 14, 2024 | 31.21 | 31.21 | 30.59 | 30.59 | 30.59 | 400 |
Mar 13, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 500 |
Mar 12, 2024 | 30.84 | 30.84 | 30.80 | 30.80 | 30.80 | 900 |
Mar 11, 2024 | 31.20 | 31.20 | 30.84 | 30.84 | 30.84 | 1,100 |
Mar 08, 2024 | 31.99 | 32.40 | 31.38 | 31.65 | 31.65 | 3,000 |
Mar 07, 2024 | 31.74 | 31.81 | 31.73 | 31.78 | 31.78 | 600 |
Mar 06, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 500 |
Mar 05, 2024 | 31.00 | 31.00 | 30.67 | 30.67 | 30.67 | 8,800 |
Mar 04, 2024 | 31.11 | 31.23 | 30.93 | 31.23 | 31.23 | 4,000 |
Mar 01, 2024 | 30.43 | 30.65 | 30.43 | 30.65 | 30.65 | 1,200 |
Feb 29, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 300 |
Feb 28, 2024 | 29.95 | 29.95 | 29.90 | 29.90 | 29.90 | 700 |
Feb 27, 2024 | 30.04 | 30.20 | 30.04 | 30.13 | 30.13 | 8,600 |
Feb 26, 2024 | 30.00 | 30.05 | 29.96 | 29.96 | 29.96 | 2,100 |
Feb 23, 2024 | 30.00 | 30.00 | 29.68 | 29.76 | 29.76 | 2,000 |
Feb 22, 2024 | 29.27 | 29.68 | 29.27 | 29.68 | 29.68 | 2,300 |
Feb 21, 2024 | 28.62 | 28.62 | 28.40 | 28.40 | 28.40 | 3,000 |
Feb 20, 2024 | 29.30 | 29.30 | 28.85 | 28.90 | 28.90 | 700 |
Feb 16, 2024 | 29.23 | 29.23 | 29.11 | 29.11 | 29.11 | 1,200 |
Feb 15, 2024 | 29.40 | 29.40 | 29.23 | 29.23 | 29.23 | 800 |
Feb 14, 2024 | 28.57 | 28.90 | 28.57 | 28.90 | 28.90 | 600 |
Feb 13, 2024 | 28.44 | 28.49 | 28.44 | 28.49 | 28.49 | 200 |
Feb 12, 2024 | 28.98 | 29.22 | 28.98 | 29.05 | 29.05 | 2,800 |
Feb 09, 2024 | 28.60 | 28.84 | 28.60 | 28.84 | 28.84 | 500 |
Feb 08, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 200 |
Feb 07, 2024 | 28.25 | 28.45 | 28.13 | 28.45 | 28.45 | 3,400 |
Feb 06, 2024 | 28.47 | 28.47 | 28.19 | 28.25 | 28.25 | 1,500 |
Feb 05, 2024 | 28.40 | 28.53 | 28.37 | 28.37 | 28.37 | 900 |
Feb 02, 2024 | 28.17 | 28.53 | 28.04 | 28.53 | 28.53 | 5,200 |
Feb 01, 2024 | 27.93 | 28.08 | 27.92 | 28.08 | 28.08 | 2,800 |
Jan 31, 2024 | 28.25 | 28.25 | 27.92 | 27.92 | 27.92 | 5,800 |
Jan 30, 2024 | 28.57 | 28.57 | 28.40 | 28.43 | 28.43 | 1,600 |
Jan 29, 2024 | 28.01 | 28.56 | 28.01 | 28.56 | 28.56 | 5,700 |
Jan 26, 2024 | 28.18 | 28.25 | 28.18 | 28.25 | 28.25 | 600 |
Jan 25, 2024 | 28.42 | 28.42 | 28.12 | 28.12 | 28.12 | 800 |
Jan 24, 2024 | 28.43 | 28.44 | 28.10 | 28.10 | 28.10 | 800 |
Jan 23, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 200 |
Jan 22, 2024 | 27.96 | 28.16 | 27.96 | 28.13 | 28.13 | 1,900 |
Jan 19, 2024 | 27.68 | 27.92 | 27.68 | 27.83 | 27.83 | 500 |
Jan 18, 2024 | 27.47 | 27.50 | 27.47 | 27.50 | 27.50 | 200 |
Jan 17, 2024 | 27.24 | 27.24 | 27.16 | 27.16 | 27.16 | 800 |
Jan 16, 2024 | 27.72 | 27.82 | 27.67 | 27.67 | 27.67 | 1,100 |
Jan 15, 2024 | 28.02 | 28.08 | 28.02 | 28.08 | 28.08 | 5,300 |
Jan 12, 2024 | 28.00 | 28.00 | 27.98 | 27.98 | 27.98 | 1,600 |
Jan 11, 2024 | 27.57 | 27.78 | 27.45 | 27.78 | 27.78 | 2,700 |
Jan 10, 2024 | 27.12 | 27.63 | 27.12 | 27.63 | 27.63 | 1,800 |
Jan 09, 2024 | 26.87 | 26.91 | 26.87 | 26.91 | 26.91 | 900 |
Jan 08, 2024 | 26.21 | 26.72 | 26.21 | 26.72 | 26.72 | 900 |
Jan 05, 2024 | 26.00 | 26.18 | 26.00 | 26.10 | 26.10 | 400 |
Jan 04, 2024 | 26.29 | 26.29 | 26.14 | 26.23 | 26.23 | 900 |
Jan 03, 2024 | 26.75 | 26.75 | 26.35 | 26.35 | 26.35 | 400 |
Jan 02, 2024 | 27.39 | 27.39 | 26.92 | 26.92 | 26.92 | 2,300 |
Dec 29, 2023 | 27.75 | 27.75 | 27.62 | 27.71 | 27.71 | 600 |
Dec 28, 2023 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
Dec 28, 2023 | 0.03 Dividend | |||||
Dec 27, 2023 | 27.79 | 27.81 | 27.72 | 27.81 | 27.77 | 1,600 |
Dec 22, 2023 | 27.63 | 27.63 | 27.53 | 27.55 | 27.52 | 800 |
Dec 21, 2023 | 27.52 | 27.58 | 27.42 | 27.54 | 27.51 | 5,800 |
Dec 20, 2023 | 27.65 | 27.66 | 27.20 | 27.20 | 27.17 | 800 |
Dec 19, 2023 | 27.46 | 27.46 | 27.46 | 27.46 | 27.43 | 200 |
Dec 18, 2023 | 27.50 | 27.50 | 27.31 | 27.41 | 27.38 | 1,100 |
Dec 15, 2023 | 27.50 | 27.50 | 27.33 | 27.33 | 27.30 | 1,500 |
Dec 14, 2023 | 26.80 | 27.06 | 26.80 | 27.06 | 27.03 | 1,400 |
Dec 13, 2023 | 26.19 | 26.53 | 26.19 | 26.53 | 26.50 | 1,000 |
Dec 12, 2023 | 26.03 | 26.17 | 26.03 | 26.17 | 26.14 | 500 |
Dec 11, 2023 | 26.00 | 26.03 | 25.97 | 25.97 | 25.94 | 1,300 |
Dec 08, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 25.98 | 300 |
Dec 07, 2023 | 25.68 | 25.76 | 25.58 | 25.76 | 25.74 | 2,600 |
Dec 06, 2023 | 25.99 | 25.99 | 25.87 | 25.88 | 25.85 | 1,100 |
Dec 05, 2023 | 25.75 | 25.75 | 25.74 | 25.74 | 25.71 | 900 |
Dec 04, 2023 | 26.03 | 26.03 | 26.03 | 26.03 | 26.00 | 600 |
Dec 01, 2023 | 25.54 | 26.21 | 25.54 | 26.21 | 26.18 | 1,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |