Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | 29.22 | 29.28 | 29.28 | 29.28 | 29.28 | 1 |
May 10, 2024 | 29.29 | 29.29 | 29.18 | 29.24 | 29.24 | 2,100 |
May 09, 2024 | 29.02 | 29.22 | 28.99 | 29.22 | 29.22 | 11,800 |
May 08, 2024 | 28.86 | 29.16 | 28.86 | 29.04 | 29.04 | 5,600 |
May 07, 2024 | 29.09 | 29.11 | 29.02 | 29.02 | 29.02 | 800 |
May 06, 2024 | 29.04 | 29.21 | 29.04 | 29.14 | 29.14 | 9,300 |
May 03, 2024 | 28.90 | 29.01 | 28.82 | 28.94 | 28.94 | 1,800 |
May 02, 2024 | 28.54 | 28.63 | 28.54 | 28.63 | 28.63 | 1,000 |
May 01, 2024 | 28.09 | 28.41 | 28.07 | 28.07 | 28.07 | 900 |
Apr 30, 2024 | 28.26 | 28.26 | 28.13 | 28.13 | 28.13 | 600 |
Apr 29, 2024 | 28.40 | 28.62 | 28.40 | 28.51 | 28.51 | 26,700 |
Apr 26, 2024 | 28.44 | 28.44 | 28.38 | 28.38 | 28.38 | 31,300 |
Apr 25, 2024 | 28.06 | 28.29 | 28.06 | 28.24 | 28.24 | 1,000 |
Apr 24, 2024 | 28.60 | 28.60 | 28.38 | 28.49 | 28.49 | 16,500 |
Apr 23, 2024 | 28.43 | 28.54 | 28.43 | 28.54 | 28.54 | 2,100 |
Apr 22, 2024 | 28.19 | 28.19 | 28.12 | 28.14 | 28.14 | 900 |
Apr 19, 2024 | 27.82 | 27.82 | 27.71 | 27.71 | 27.71 | 400 |
Apr 18, 2024 | 27.84 | 27.99 | 27.73 | 27.82 | 27.82 | 5,900 |
Apr 17, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 100 |
Apr 16, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
Apr 15, 2024 | 28.20 | 28.22 | 28.20 | 28.22 | 28.22 | 100 |
Apr 12, 2024 | 28.41 | 28.41 | 28.23 | 28.23 | 28.23 | 300 |
Apr 11, 2024 | 28.78 | 28.88 | 28.56 | 28.88 | 28.88 | 8,700 |
Apr 10, 2024 | 28.72 | 28.74 | 28.59 | 28.70 | 28.70 | 2,500 |
Apr 09, 2024 | 28.95 | 28.99 | 28.95 | 28.99 | 28.99 | 200 |
Apr 08, 2024 | 29.01 | 29.18 | 29.01 | 29.04 | 29.04 | 1,900 |
Apr 05, 2024 | 28.71 | 28.96 | 28.71 | 28.96 | 28.96 | 2,000 |
Apr 04, 2024 | 29.12 | 29.12 | 28.73 | 28.73 | 28.73 | 500 |
Apr 03, 2024 | 29.00 | 29.00 | 28.99 | 28.99 | 28.99 | 100 |
Apr 02, 2024 | 28.71 | 28.82 | 28.71 | 28.82 | 28.82 | 400 |
Apr 01, 2024 | 28.86 | 28.94 | 28.86 | 28.87 | 28.87 | 400 |
Mar 28, 2024 | 29.15 | 29.15 | 29.05 | 29.11 | 29.11 | 2,800 |
Mar 27, 2024 | 29.08 | 29.21 | 29.08 | 29.21 | 29.21 | 900 |
Mar 26, 2024 | 29.12 | 29.22 | 29.06 | 29.06 | 29.06 | 1,700 |
Mar 25, 2024 | 29.05 | 29.18 | 29.05 | 29.12 | 29.12 | 1,300 |
Mar 22, 2024 | 29.15 | 29.15 | 29.06 | 29.06 | 29.06 | 2,500 |
Mar 21, 2024 | 29.20 | 29.20 | 29.18 | 29.18 | 29.18 | 1,900 |
Mar 20, 2024 | 28.86 | 29.20 | 28.86 | 29.20 | 29.20 | 700 |
Mar 19, 2024 | 28.77 | 28.85 | 28.77 | 28.85 | 28.85 | 200 |
Mar 18, 2024 | 28.87 | 28.87 | 28.82 | 28.85 | 28.85 | 1,300 |
Mar 15, 2024 | 28.83 | 28.88 | 28.83 | 28.88 | 28.88 | 100 |
Mar 14, 2024 | 28.95 | 28.97 | 28.85 | 28.97 | 28.97 | 600 |
Mar 13, 2024 | 29.05 | 29.06 | 29.05 | 29.06 | 29.06 | 2,800 |
Mar 12, 2024 | 28.84 | 29.00 | 28.84 | 29.00 | 29.00 | 2,800 |
Mar 11, 2024 | 28.70 | 28.78 | 28.70 | 28.73 | 28.73 | 1,800 |
Mar 08, 2024 | 29.06 | 29.06 | 28.98 | 29.01 | 29.01 | 5,900 |
Mar 07, 2024 | 29.01 | 29.21 | 29.01 | 29.17 | 29.17 | 3,100 |
Mar 06, 2024 | 28.77 | 28.84 | 28.71 | 28.84 | 28.84 | 8,400 |
Mar 05, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 100 |
Mar 04, 2024 | 28.59 | 28.60 | 28.58 | 28.59 | 28.59 | 1,500 |
Mar 01, 2024 | 28.43 | 28.63 | 28.43 | 28.63 | 28.63 | 1,300 |
Feb 29, 2024 | 28.31 | 28.31 | 28.17 | 28.27 | 28.27 | 4,600 |
Feb 28, 2024 | 28.20 | 28.20 | 28.13 | 28.19 | 28.19 | 400 |
Feb 27, 2024 | 28.20 | 28.35 | 28.20 | 28.31 | 28.31 | 2,400 |
Feb 26, 2024 | 28.30 | 28.33 | 28.29 | 28.31 | 28.31 | 3,000 |
Feb 23, 2024 | 28.30 | 28.42 | 28.30 | 28.36 | 28.36 | 3,400 |
Feb 22, 2024 | 28.24 | 28.44 | 28.23 | 28.39 | 28.39 | 10,200 |
Feb 21, 2024 | 27.82 | 27.88 | 27.82 | 27.88 | 27.88 | 900 |
Feb 20, 2024 | 27.96 | 28.00 | 27.88 | 28.00 | 28.00 | 6,300 |
Feb 16, 2024 | 27.92 | 27.99 | 27.87 | 27.95 | 27.95 | 3,100 |
Feb 15, 2024 | 27.89 | 27.93 | 27.87 | 27.93 | 27.93 | 2,300 |
Feb 14, 2024 | 27.63 | 27.71 | 27.63 | 27.71 | 27.71 | 1,600 |
Feb 13, 2024 | 27.33 | 27.33 | 27.12 | 27.18 | 27.18 | 1,000 |
Feb 12, 2024 | 27.75 | 27.82 | 27.71 | 27.72 | 27.72 | 9,900 |
Feb 09, 2024 | 27.50 | 27.64 | 27.47 | 27.64 | 27.64 | 1,100 |
Feb 08, 2024 | 27.49 | 27.49 | 27.39 | 27.43 | 27.43 | 4,200 |
Feb 07, 2024 | 27.51 | 27.61 | 27.51 | 27.61 | 27.61 | 300 |
Feb 06, 2024 | 27.30 | 27.43 | 27.30 | 27.43 | 27.43 | 1,900 |
Feb 05, 2024 | 27.14 | 27.34 | 27.13 | 27.29 | 27.29 | 3,200 |
Feb 02, 2024 | 27.26 | 27.30 | 27.18 | 27.28 | 27.28 | 2,100 |
Feb 01, 2024 | 27.21 | 27.32 | 27.21 | 27.32 | 27.32 | 1,100 |
Jan 31, 2024 | 27.20 | 27.21 | 27.02 | 27.02 | 27.02 | 1,600 |
Jan 30, 2024 | 26.97 | 27.11 | 26.95 | 27.11 | 27.11 | 1,600 |
Jan 29, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
Jan 26, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 100 |
Jan 25, 2024 | 26.86 | 26.94 | 26.86 | 26.94 | 26.94 | 1,400 |
Jan 24, 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
Jan 23, 2024 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 400 |
Jan 22, 2024 | 26.55 | 26.61 | 26.53 | 26.60 | 26.60 | 6,100 |
Jan 19, 2024 | 26.45 | 26.60 | 26.45 | 26.57 | 26.57 | 500 |
Jan 18, 2024 | 26.31 | 26.49 | 26.31 | 26.45 | 26.45 | 1,200 |
Jan 17, 2024 | 26.21 | 26.27 | 26.14 | 26.19 | 26.19 | 2,200 |
Jan 16, 2024 | 26.51 | 26.51 | 26.35 | 26.35 | 26.35 | 300 |
Jan 12, 2024 | 26.91 | 26.91 | 26.78 | 26.78 | 26.78 | 2,700 |
Jan 11, 2024 | 26.78 | 26.78 | 26.60 | 26.70 | 26.70 | 4,700 |
Jan 10, 2024 | 26.62 | 26.63 | 26.55 | 26.63 | 26.63 | 5,500 |
Jan 09, 2024 | 26.46 | 26.46 | 26.42 | 26.42 | 26.42 | 700 |
Jan 08, 2024 | 26.49 | 26.65 | 26.39 | 26.65 | 26.65 | 2,000 |
Jan 05, 2024 | 26.38 | 26.47 | 26.38 | 26.42 | 26.42 | 600 |
Jan 04, 2024 | 26.35 | 26.50 | 26.33 | 26.33 | 26.33 | 1,100 |
Jan 03, 2024 | 26.26 | 26.28 | 26.19 | 26.19 | 26.19 | 1,700 |
Jan 02, 2024 | 26.51 | 26.51 | 26.41 | 26.41 | 26.41 | 200 |
Dec 29, 2023 | 26.91 | 26.91 | 26.77 | 26.77 | 26.77 | 3,900 |
Dec 28, 2023 | 26.91 | 26.91 | 26.73 | 26.74 | 26.74 | 2,600 |
Dec 27, 2023 | 26.64 | 26.73 | 26.64 | 26.69 | 26.69 | 3,500 |
Dec 27, 2023 | 0.106 Dividend | |||||
Dec 26, 2023 | 26.49 | 26.70 | 26.47 | 26.70 | 26.59 | 3,400 |
Dec 22, 2023 | 26.55 | 26.55 | 26.51 | 26.51 | 26.40 | 300 |
Dec 21, 2023 | 26.27 | 26.48 | 26.27 | 26.48 | 26.38 | 1,500 |
Dec 20, 2023 | 26.44 | 26.50 | 26.12 | 26.12 | 26.01 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |