Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 31.20 | 31.20 | 30.81 | 30.82 | 30.82 | 5,200 |
May 09, 2024 | 30.79 | 30.94 | 30.73 | 30.94 | 30.94 | 4,100 |
May 08, 2024 | 30.61 | 30.71 | 30.61 | 30.69 | 30.69 | 800 |
May 07, 2024 | 30.21 | 30.65 | 30.21 | 30.64 | 30.64 | 1,200 |
May 06, 2024 | 30.50 | 30.63 | 30.32 | 30.52 | 30.52 | 6,500 |
May 03, 2024 | 30.29 | 30.42 | 30.21 | 30.27 | 30.27 | 5,000 |
May 02, 2024 | 30.50 | 30.50 | 30.01 | 30.07 | 30.07 | 6,200 |
May 01, 2024 | 29.98 | 30.12 | 29.87 | 29.87 | 29.87 | 800 |
Apr 30, 2024 | 30.19 | 30.19 | 30.10 | 30.10 | 30.10 | 1,200 |
Apr 29, 2024 | 30.52 | 30.64 | 30.44 | 30.55 | 30.55 | 3,900 |
Apr 26, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1,600 |
Apr 25, 2024 | 29.77 | 30.00 | 29.77 | 30.00 | 30.00 | 2,300 |
Apr 24, 2024 | 30.19 | 30.24 | 30.19 | 30.21 | 30.21 | 1,200 |
Apr 23, 2024 | 30.31 | 30.44 | 30.20 | 30.24 | 30.24 | 2,100 |
Apr 22, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 200 |
Apr 19, 2024 | 29.89 | 29.90 | 29.82 | 29.82 | 29.82 | 1,400 |
Apr 18, 2024 | 29.82 | 29.94 | 29.82 | 29.86 | 29.86 | 10,500 |
Apr 17, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 200 |
Apr 16, 2024 | 29.87 | 29.97 | 29.87 | 29.97 | 29.97 | 1,200 |
Apr 15, 2024 | 30.47 | 30.47 | 30.09 | 30.14 | 30.14 | 9,000 |
Apr 12, 2024 | 30.44 | 30.53 | 30.27 | 30.31 | 30.31 | 7,000 |
Apr 11, 2024 | 30.85 | 30.95 | 30.76 | 30.87 | 30.87 | 2,300 |
Apr 10, 2024 | 30.64 | 30.90 | 30.64 | 30.80 | 30.80 | 1,700 |
Apr 09, 2024 | 30.87 | 31.13 | 30.87 | 31.13 | 31.13 | 1,900 |
Apr 08, 2024 | 31.30 | 31.41 | 31.22 | 31.38 | 31.38 | 2,800 |
Apr 05, 2024 | 31.12 | 31.38 | 31.12 | 31.38 | 31.38 | 8,900 |
Apr 04, 2024 | 32.09 | 32.09 | 31.07 | 31.07 | 31.07 | 2,000 |
Apr 03, 2024 | 31.31 | 31.56 | 31.31 | 31.38 | 31.38 | 1,300 |
Apr 02, 2024 | 30.88 | 31.00 | 30.76 | 31.00 | 31.00 | 2,900 |
Apr 01, 2024 | 31.04 | 31.34 | 31.00 | 31.22 | 31.22 | 1,500 |
Mar 28, 2024 | 31.29 | 31.29 | 31.09 | 31.22 | 31.22 | 44,100 |
Mar 27, 2024 | 31.07 | 31.30 | 31.07 | 31.20 | 31.20 | 11,500 |
Mar 26, 2024 | 31.02 | 31.02 | 30.97 | 31.01 | 31.01 | 5,100 |
Mar 25, 2024 | 31.00 | 31.00 | 30.80 | 30.96 | 30.96 | 10,800 |
Mar 22, 2024 | 30.84 | 30.98 | 30.84 | 30.97 | 30.97 | 3,700 |
Mar 21, 2024 | 30.89 | 31.13 | 30.78 | 31.10 | 31.10 | 2,100 |
Mar 20, 2024 | 30.58 | 30.74 | 30.58 | 30.74 | 30.74 | 1,200 |
Mar 19, 2024 | 30.85 | 30.85 | 30.38 | 30.67 | 30.67 | 7,200 |
Mar 18, 2024 | 30.35 | 30.47 | 30.17 | 30.27 | 30.27 | 11,100 |
Mar 15, 2024 | 30.16 | 30.20 | 30.16 | 30.20 | 30.20 | 3,400 |
Mar 14, 2024 | 30.43 | 30.54 | 30.30 | 30.30 | 30.30 | 2,200 |
Mar 14, 2024 | 0.042 Dividend | |||||
Mar 13, 2024 | 30.73 | 30.75 | 30.73 | 30.75 | 30.70 | 7,300 |
Mar 12, 2024 | 30.51 | 30.82 | 30.51 | 30.58 | 30.54 | 16,000 |
Mar 11, 2024 | 30.28 | 30.43 | 30.24 | 30.41 | 30.37 | 8,400 |
Mar 08, 2024 | 30.66 | 30.73 | 30.41 | 30.61 | 30.57 | 2,200 |
Mar 07, 2024 | 30.64 | 30.71 | 30.64 | 30.69 | 30.65 | 4,000 |
Mar 06, 2024 | 30.46 | 30.48 | 30.46 | 30.48 | 30.44 | 800 |
Mar 05, 2024 | 30.24 | 30.24 | 30.14 | 30.15 | 30.11 | 2,200 |
Mar 04, 2024 | 31.00 | 31.00 | 30.16 | 30.32 | 30.28 | 8,700 |
Mar 01, 2024 | 29.75 | 30.12 | 29.75 | 30.02 | 29.98 | 7,800 |
Feb 29, 2024 | 29.48 | 29.48 | 29.40 | 29.40 | 29.36 | 1,400 |
Feb 28, 2024 | 29.31 | 29.35 | 29.30 | 29.35 | 29.31 | 600 |
Feb 27, 2024 | 29.36 | 29.36 | 29.35 | 29.35 | 29.31 | 200 |
Feb 26, 2024 | 29.40 | 29.40 | 29.37 | 29.38 | 29.34 | 1,700 |
Feb 23, 2024 | 29.32 | 29.51 | 29.32 | 29.32 | 29.27 | 1,600 |
Feb 22, 2024 | 28.93 | 29.18 | 28.93 | 29.17 | 29.14 | 1,500 |
Feb 21, 2024 | 28.65 | 28.82 | 28.64 | 28.64 | 28.60 | 1,200 |
Feb 20, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.64 | 300 |
Feb 16, 2024 | 28.79 | 28.79 | 28.70 | 28.73 | 28.69 | 1,600 |
Feb 15, 2024 | 28.53 | 28.83 | 28.53 | 28.78 | 28.74 | 4,000 |
Feb 14, 2024 | 28.42 | 28.55 | 28.27 | 28.45 | 28.42 | 2,000 |
Feb 13, 2024 | 28.23 | 28.25 | 28.23 | 28.23 | 28.19 | 1,900 |
Feb 12, 2024 | 28.73 | 28.73 | 28.69 | 28.69 | 28.66 | 1,400 |
Feb 09, 2024 | 28.51 | 28.68 | 28.44 | 28.58 | 28.55 | 800 |
Feb 08, 2024 | 28.46 | 28.58 | 28.28 | 28.49 | 28.45 | 1,500 |
Feb 07, 2024 | 28.43 | 28.67 | 28.43 | 28.48 | 28.44 | 1,000 |
Feb 06, 2024 | 28.32 | 28.33 | 28.19 | 28.32 | 28.28 | 1,100 |
Feb 05, 2024 | 28.18 | 28.51 | 28.18 | 28.33 | 28.29 | 800 |
Feb 02, 2024 | 28.20 | 28.53 | 28.20 | 28.53 | 28.50 | 1,200 |
Feb 01, 2024 | 27.90 | 28.35 | 27.90 | 28.33 | 28.29 | 1,400 |
Jan 31, 2024 | 28.19 | 28.19 | 27.97 | 28.00 | 27.97 | 3,100 |
Jan 30, 2024 | 28.20 | 28.25 | 28.20 | 28.25 | 28.21 | 700 |
Jan 29, 2024 | 27.93 | 28.04 | 27.86 | 28.04 | 28.00 | 1,700 |
Jan 26, 2024 | 27.77 | 28.07 | 27.77 | 27.93 | 27.89 | 2,300 |
Jan 25, 2024 | 27.78 | 27.87 | 27.73 | 27.87 | 27.83 | 1,500 |
Jan 24, 2024 | 27.73 | 27.74 | 27.63 | 27.72 | 27.68 | 9,500 |
Jan 23, 2024 | 27.50 | 27.52 | 27.49 | 27.52 | 27.48 | 2,800 |
Jan 22, 2024 | 27.57 | 27.59 | 27.57 | 27.57 | 27.53 | 1,800 |
Jan 19, 2024 | 27.05 | 27.56 | 27.05 | 27.51 | 27.47 | 19,600 |
Jan 18, 2024 | 27.07 | 27.17 | 27.04 | 27.17 | 27.13 | 800 |
Jan 17, 2024 | 27.12 | 27.12 | 27.10 | 27.10 | 27.07 | 300 |
Jan 16, 2024 | 27.36 | 27.49 | 27.23 | 27.32 | 27.28 | 7,400 |
Jan 12, 2024 | 27.66 | 27.78 | 27.61 | 27.61 | 27.58 | 3,300 |
Jan 11, 2024 | 27.41 | 27.54 | 27.41 | 27.52 | 27.48 | 900 |
Jan 10, 2024 | 27.74 | 27.74 | 27.54 | 27.54 | 27.50 | 2,000 |
Jan 09, 2024 | 27.37 | 27.53 | 27.37 | 27.44 | 27.40 | 3,100 |
Jan 08, 2024 | 27.60 | 27.81 | 27.45 | 27.69 | 27.65 | 1,500 |
Jan 05, 2024 | 27.49 | 27.50 | 27.36 | 27.36 | 27.33 | 1,700 |
Jan 04, 2024 | 27.29 | 27.35 | 27.23 | 27.23 | 27.19 | 5,200 |
Jan 03, 2024 | 27.14 | 27.28 | 27.14 | 27.28 | 27.24 | 1,200 |
Jan 02, 2024 | 27.31 | 27.40 | 27.22 | 27.33 | 27.29 | 2,400 |
Dec 29, 2023 | 27.23 | 27.38 | 27.23 | 27.38 | 27.34 | 200 |
Dec 28, 2023 | 27.42 | 27.65 | 27.42 | 27.50 | 27.46 | 12,500 |
Dec 27, 2023 | 27.61 | 27.61 | 27.37 | 27.41 | 27.37 | 19,400 |
Dec 26, 2023 | 27.23 | 27.57 | 27.23 | 27.45 | 27.41 | 1,000 |
Dec 22, 2023 | 27.41 | 27.41 | 27.32 | 27.32 | 27.28 | 1,000 |
Dec 21, 2023 | 27.09 | 27.29 | 26.99 | 27.29 | 27.25 | 2,000 |
Dec 20, 2023 | 27.28 | 27.34 | 26.83 | 26.96 | 26.92 | 7,400 |
Dec 19, 2023 | 27.22 | 27.22 | 27.21 | 27.21 | 27.17 | 2,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |