Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 174 |
May 10, 2024 | 28.65 | 28.69 | 28.57 | 28.67 | 28.67 | 6,800 |
May 09, 2024 | 28.47 | 28.64 | 28.47 | 28.64 | 28.64 | 5,100 |
May 08, 2024 | 28.40 | 28.40 | 28.27 | 28.29 | 28.29 | 28,700 |
May 07, 2024 | 28.46 | 28.46 | 28.32 | 28.33 | 28.33 | 2,100 |
May 06, 2024 | 28.28 | 28.29 | 28.23 | 28.28 | 28.28 | 3,200 |
May 03, 2024 | 28.07 | 28.07 | 28.03 | 28.06 | 28.06 | 5,600 |
May 02, 2024 | 27.88 | 28.03 | 27.88 | 28.03 | 28.03 | 57,200 |
May 01, 2024 | 27.90 | 28.15 | 27.86 | 27.87 | 27.87 | 13,700 |
Apr 30, 2024 | 28.48 | 28.54 | 28.26 | 28.26 | 28.26 | 46,100 |
Apr 29, 2024 | 28.67 | 28.80 | 28.67 | 28.80 | 28.80 | 5,700 |
Apr 26, 2024 | 28.53 | 28.62 | 28.53 | 28.56 | 28.56 | 1,100 |
Apr 25, 2024 | 28.28 | 28.60 | 28.28 | 28.55 | 28.55 | 1,500 |
Apr 24, 2024 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 100 |
Apr 23, 2024 | 28.66 | 28.67 | 28.66 | 28.67 | 28.67 | 900 |
Apr 22, 2024 | 28.22 | 28.59 | 28.22 | 28.41 | 28.41 | 7,500 |
Apr 19, 2024 | 28.36 | 28.39 | 28.28 | 28.28 | 28.28 | 400 |
Apr 18, 2024 | 28.33 | 28.43 | 28.15 | 28.15 | 28.15 | 34,700 |
Apr 17, 2024 | 28.27 | 28.31 | 28.26 | 28.26 | 28.26 | 1,200 |
Apr 16, 2024 | 28.44 | 28.47 | 28.35 | 28.35 | 28.35 | 5,100 |
Apr 15, 2024 | 29.02 | 29.02 | 28.45 | 28.51 | 28.51 | 5,400 |
Apr 12, 2024 | 29.15 | 29.15 | 28.66 | 28.74 | 28.74 | 9,100 |
Apr 11, 2024 | 29.19 | 29.20 | 29.17 | 29.17 | 29.17 | 5,100 |
Apr 10, 2024 | 29.22 | 29.22 | 29.03 | 29.11 | 29.11 | 9,000 |
Apr 09, 2024 | 29.33 | 29.42 | 29.30 | 29.42 | 29.42 | 12,400 |
Apr 08, 2024 | 29.47 | 29.49 | 29.45 | 29.46 | 29.46 | 2,500 |
Apr 05, 2024 | 29.27 | 29.45 | 29.27 | 29.45 | 29.45 | 6,700 |
Apr 04, 2024 | 29.66 | 29.66 | 29.18 | 29.18 | 29.18 | 100 |
Apr 03, 2024 | 29.38 | 29.48 | 29.38 | 29.47 | 29.47 | 700 |
Apr 02, 2024 | 29.25 | 29.29 | 29.25 | 29.29 | 29.29 | 74,300 |
Apr 01, 2024 | 29.64 | 29.70 | 29.64 | 29.67 | 29.67 | 1,700 |
Mar 28, 2024 | 29.59 | 29.71 | 29.59 | 29.71 | 29.71 | 500 |
Mar 27, 2024 | 29.27 | 29.46 | 29.27 | 29.46 | 29.46 | 11,100 |
Mar 26, 2024 | 29.24 | 29.24 | 29.11 | 29.11 | 29.11 | 5,200 |
Mar 25, 2024 | 29.31 | 29.31 | 29.21 | 29.21 | 29.21 | 6,400 |
Mar 22, 2024 | 29.27 | 29.27 | 29.18 | 29.18 | 29.18 | 4,300 |
Mar 21, 2024 | 29.28 | 29.34 | 29.28 | 29.30 | 29.30 | 81,000 |
Mar 20, 2024 | 28.87 | 29.15 | 28.87 | 29.13 | 29.13 | 1,600 |
Mar 19, 2024 | 28.69 | 28.87 | 28.69 | 28.87 | 28.87 | 2,500 |
Mar 18, 2024 | 28.58 | 28.65 | 28.56 | 28.56 | 28.56 | 500 |
Mar 15, 2024 | 28.57 | 28.57 | 28.46 | 28.53 | 28.53 | 800 |
Mar 14, 2024 | 28.36 | 28.39 | 28.31 | 28.39 | 28.39 | 700 |
Mar 13, 2024 | 28.48 | 28.57 | 28.48 | 28.53 | 28.53 | 8,600 |
Mar 12, 2024 | 28.22 | 28.28 | 28.22 | 28.28 | 28.28 | 20,500 |
Mar 11, 2024 | 27.93 | 28.17 | 27.93 | 28.17 | 28.17 | 3,900 |
Mar 08, 2024 | 28.12 | 28.13 | 28.04 | 28.04 | 28.04 | 22,600 |
Mar 07, 2024 | 27.97 | 28.06 | 27.97 | 28.04 | 28.04 | 500 |
Mar 06, 2024 | 27.74 | 27.84 | 27.74 | 27.74 | 27.74 | 29,300 |
Mar 05, 2024 | 27.70 | 27.70 | 27.49 | 27.55 | 27.55 | 9,200 |
Mar 04, 2024 | 27.75 | 27.75 | 27.57 | 27.57 | 27.57 | 37,000 |
Mar 01, 2024 | 27.60 | 27.67 | 27.60 | 27.67 | 27.67 | 2,300 |
Feb 29, 2024 | 27.44 | 27.49 | 27.44 | 27.47 | 27.47 | 200 |
Feb 28, 2024 | 27.30 | 27.32 | 27.29 | 27.29 | 27.29 | 2,400 |
Feb 27, 2024 | 27.35 | 27.35 | 27.21 | 27.30 | 27.30 | 8,700 |
Feb 26, 2024 | 27.34 | 27.34 | 27.24 | 27.24 | 27.24 | 100 |
Feb 23, 2024 | 27.17 | 27.24 | 27.14 | 27.24 | 27.24 | 1,400 |
Feb 22, 2024 | 26.92 | 27.13 | 26.90 | 27.13 | 27.13 | 400 |
Feb 21, 2024 | 26.81 | 26.85 | 26.78 | 26.85 | 26.85 | 9,300 |
Feb 20, 2024 | 26.70 | 26.70 | 26.64 | 26.64 | 26.64 | 1,000 |
Feb 16, 2024 | 26.77 | 26.88 | 26.69 | 26.69 | 26.69 | 19,200 |
Feb 15, 2024 | 26.74 | 26.82 | 26.74 | 26.82 | 26.82 | 26,900 |
Feb 14, 2024 | 26.51 | 26.51 | 26.38 | 26.49 | 26.49 | 13,100 |
Feb 13, 2024 | 26.39 | 26.39 | 26.23 | 26.33 | 26.33 | 8,900 |
Feb 12, 2024 | 26.77 | 26.77 | 26.72 | 26.76 | 26.76 | 8,400 |
Feb 09, 2024 | 26.44 | 26.50 | 26.42 | 26.48 | 26.48 | 71,000 |
Feb 08, 2024 | 26.57 | 26.61 | 26.51 | 26.59 | 26.59 | 40,600 |
Feb 07, 2024 | 26.53 | 26.61 | 26.53 | 26.57 | 26.57 | 110,400 |
Feb 06, 2024 | 26.51 | 26.53 | 26.44 | 26.44 | 26.44 | 9,200 |
Feb 05, 2024 | 26.22 | 26.47 | 26.22 | 26.43 | 26.43 | 6,900 |
Feb 02, 2024 | 26.62 | 26.62 | 26.57 | 26.58 | 26.58 | 1,000 |
Feb 01, 2024 | 26.50 | 26.70 | 26.50 | 26.70 | 26.70 | 4,200 |
Jan 31, 2024 | 26.67 | 26.72 | 26.50 | 26.50 | 26.50 | 31,200 |
Jan 30, 2024 | 26.55 | 26.70 | 26.55 | 26.68 | 26.68 | 11,200 |
Jan 29, 2024 | 26.37 | 26.47 | 26.32 | 26.47 | 26.47 | 4,900 |
Jan 26, 2024 | 26.32 | 26.38 | 26.32 | 26.38 | 26.38 | 300 |
Jan 25, 2024 | 26.22 | 26.31 | 25.99 | 26.31 | 26.31 | 9,000 |
Jan 24, 2024 | 26.21 | 26.21 | 26.05 | 26.05 | 26.05 | 2,100 |
Jan 23, 2024 | 26.23 | 26.23 | 26.08 | 26.08 | 26.08 | 400 |
Jan 22, 2024 | 26.08 | 26.18 | 26.08 | 26.18 | 26.18 | 8,500 |
Jan 19, 2024 | 25.96 | 26.04 | 25.93 | 26.04 | 26.04 | 4,100 |
Jan 18, 2024 | 25.84 | 25.96 | 25.77 | 25.96 | 25.96 | 12,500 |
Jan 17, 2024 | 26.04 | 26.10 | 25.92 | 25.95 | 25.95 | 37,900 |
Jan 16, 2024 | 26.11 | 26.19 | 26.09 | 26.12 | 26.12 | 2,600 |
Jan 12, 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 26.30 | 2,600 |
Jan 11, 2024 | 26.23 | 26.33 | 26.22 | 26.33 | 26.33 | 4,500 |
Jan 10, 2024 | 26.31 | 26.31 | 26.23 | 26.30 | 26.30 | 3,100 |
Jan 09, 2024 | 26.33 | 26.40 | 26.33 | 26.35 | 26.35 | 24,000 |
Jan 08, 2024 | 26.42 | 26.57 | 26.38 | 26.56 | 26.56 | 8,400 |
Jan 05, 2024 | 26.63 | 26.63 | 26.50 | 26.50 | 26.50 | 6,200 |
Jan 04, 2024 | 26.61 | 26.61 | 26.45 | 26.45 | 26.45 | 1,400 |
Jan 03, 2024 | 26.72 | 26.80 | 26.65 | 26.65 | 26.65 | 16,300 |
Jan 02, 2024 | 26.48 | 26.82 | 26.48 | 26.70 | 26.70 | 38,500 |
Dec 29, 2023 | 26.44 | 26.51 | 26.44 | 26.45 | 26.45 | 11,700 |
Dec 28, 2023 | 26.57 | 26.57 | 26.50 | 26.50 | 26.50 | 2,000 |
Dec 27, 2023 | 26.57 | 26.60 | 26.52 | 26.57 | 26.57 | 8,800 |
Dec 26, 2023 | 26.63 | 26.68 | 26.61 | 26.64 | 26.64 | 8,500 |
Dec 22, 2023 | 26.61 | 26.66 | 26.51 | 26.55 | 26.55 | 144,900 |
Dec 21, 2023 | 26.32 | 26.44 | 26.28 | 26.44 | 26.44 | 2,100 |
Dec 20, 2023 | 26.52 | 26.61 | 26.18 | 26.18 | 26.18 | 8,900 |
Dec 20, 2023 | 0.119 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |