Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 28.00 | 28.65 | 27.95 | 28.62 | 28.62 | 4,450,800 |
May 27, 2024 | 27.85 | 27.92 | 27.68 | 27.82 | 27.82 | 1,006,800 |
May 24, 2024 | 27.52 | 27.88 | 27.50 | 27.75 | 27.75 | 4,728,100 |
May 23, 2024 | 27.47 | 27.65 | 27.18 | 27.40 | 27.40 | 9,613,800 |
May 22, 2024 | 27.55 | 27.67 | 27.12 | 27.36 | 27.36 | 5,659,400 |
May 21, 2024 | 27.32 | 27.72 | 27.32 | 27.66 | 27.66 | 8,097,500 |
May 17, 2024 | 27.24 | 27.58 | 27.16 | 27.52 | 27.52 | 6,414,900 |
May 16, 2024 | 27.57 | 27.62 | 27.15 | 27.21 | 27.21 | 5,249,400 |
May 16, 2024 | 0.135 Dividend | |||||
May 15, 2024 | 27.48 | 27.53 | 27.00 | 27.45 | 27.32 | 6,708,600 |
May 14, 2024 | 27.79 | 27.93 | 27.43 | 27.55 | 27.41 | 8,466,600 |
May 13, 2024 | 28.15 | 28.38 | 27.74 | 27.93 | 27.79 | 8,996,600 |
May 10, 2024 | 28.45 | 28.60 | 28.00 | 28.07 | 27.93 | 6,937,200 |
May 09, 2024 | 28.56 | 28.74 | 28.37 | 28.42 | 28.28 | 4,484,000 |
May 08, 2024 | 28.07 | 28.52 | 28.03 | 28.50 | 28.36 | 16,938,100 |
May 07, 2024 | 28.22 | 28.47 | 28.03 | 28.28 | 28.14 | 4,387,300 |
May 06, 2024 | 28.38 | 28.71 | 28.19 | 28.28 | 28.14 | 4,047,500 |
May 03, 2024 | 28.24 | 28.27 | 27.79 | 28.03 | 27.89 | 5,494,700 |
May 02, 2024 | 28.29 | 28.51 | 28.08 | 28.17 | 28.03 | 3,644,300 |
May 01, 2024 | 28.50 | 28.76 | 27.60 | 27.99 | 27.85 | 7,008,200 |
Apr 30, 2024 | 29.34 | 29.41 | 28.27 | 28.28 | 28.14 | 5,007,400 |
Apr 29, 2024 | 29.14 | 29.45 | 29.10 | 29.43 | 29.29 | 2,697,700 |
Apr 26, 2024 | 29.19 | 29.46 | 28.95 | 29.32 | 29.18 | 4,461,600 |
Apr 25, 2024 | 28.98 | 29.21 | 28.89 | 29.09 | 28.95 | 3,411,400 |
Apr 24, 2024 | 29.04 | 29.28 | 28.88 | 29.10 | 28.96 | 2,753,600 |
Apr 23, 2024 | 28.87 | 29.16 | 28.72 | 29.06 | 28.92 | 2,519,500 |
Apr 22, 2024 | 28.47 | 29.14 | 28.32 | 28.94 | 28.80 | 3,487,100 |
Apr 19, 2024 | 28.41 | 28.97 | 28.30 | 28.69 | 28.55 | 4,789,600 |
Apr 18, 2024 | 28.56 | 28.92 | 28.23 | 28.46 | 28.32 | 4,367,100 |
Apr 17, 2024 | 28.43 | 29.24 | 28.36 | 28.56 | 28.42 | 5,698,600 |
Apr 16, 2024 | 28.24 | 28.77 | 28.01 | 28.52 | 28.38 | 7,526,400 |
Apr 15, 2024 | 28.82 | 28.85 | 28.31 | 28.34 | 28.20 | 6,669,100 |
Apr 12, 2024 | 29.35 | 29.65 | 28.79 | 28.85 | 28.71 | 6,939,200 |
Apr 11, 2024 | 29.80 | 29.96 | 28.73 | 28.87 | 28.73 | 6,418,200 |
Apr 10, 2024 | 29.35 | 29.91 | 29.27 | 29.81 | 29.66 | 4,178,700 |
Apr 09, 2024 | 29.11 | 29.39 | 29.03 | 29.27 | 29.13 | 3,584,500 |
Apr 08, 2024 | 29.05 | 29.25 | 28.86 | 29.14 | 29.00 | 3,914,100 |
Apr 05, 2024 | 28.68 | 29.15 | 28.55 | 29.05 | 28.91 | 4,002,900 |
Apr 04, 2024 | 28.39 | 28.66 | 28.27 | 28.62 | 28.48 | 3,305,900 |
Apr 03, 2024 | 27.74 | 28.44 | 27.68 | 28.40 | 28.26 | 4,017,600 |
Apr 02, 2024 | 27.51 | 27.82 | 27.36 | 27.76 | 27.62 | 3,294,200 |
Apr 01, 2024 | 27.18 | 27.38 | 26.90 | 27.30 | 27.17 | 2,845,400 |
Mar 28, 2024 | 27.12 | 27.21 | 26.90 | 27.08 | 26.95 | 2,721,700 |
Mar 27, 2024 | 26.68 | 27.01 | 26.67 | 26.93 | 26.80 | 2,972,400 |
Mar 26, 2024 | 27.00 | 27.13 | 26.92 | 27.02 | 26.89 | 4,238,100 |
Mar 25, 2024 | 26.45 | 27.04 | 26.40 | 26.95 | 26.82 | 4,985,400 |
Mar 22, 2024 | 26.19 | 26.36 | 26.02 | 26.35 | 26.22 | 2,958,300 |
Mar 21, 2024 | 25.94 | 26.17 | 25.76 | 26.14 | 26.01 | 5,386,300 |
Mar 20, 2024 | 25.69 | 26.06 | 25.61 | 25.97 | 25.84 | 3,230,800 |
Mar 19, 2024 | 25.68 | 26.00 | 25.67 | 25.87 | 25.74 | 4,399,300 |
Mar 18, 2024 | 25.23 | 25.69 | 25.20 | 25.66 | 25.53 | 5,822,700 |
Mar 15, 2024 | 25.12 | 25.53 | 25.11 | 25.18 | 25.06 | 10,552,900 |
Mar 14, 2024 | 25.00 | 25.25 | 24.87 | 25.24 | 25.12 | 6,974,200 |
Mar 14, 2024 | 0.14 Dividend | |||||
Mar 13, 2024 | 24.50 | 25.06 | 24.48 | 24.82 | 24.56 | 5,028,300 |
Mar 12, 2024 | 24.06 | 24.25 | 23.93 | 24.19 | 23.94 | 11,130,800 |
Mar 11, 2024 | 23.66 | 24.13 | 23.49 | 24.01 | 23.76 | 3,691,100 |
Mar 08, 2024 | 24.11 | 24.15 | 23.62 | 23.84 | 23.59 | 3,879,500 |
Mar 07, 2024 | 24.20 | 24.52 | 24.06 | 24.14 | 23.89 | 6,544,400 |
Mar 06, 2024 | 24.28 | 24.47 | 23.98 | 24.16 | 23.91 | 5,507,700 |
Mar 05, 2024 | 23.70 | 24.08 | 23.69 | 23.85 | 23.60 | 6,159,600 |
Mar 04, 2024 | 24.11 | 24.18 | 23.69 | 23.70 | 23.45 | 4,111,300 |
Mar 01, 2024 | 23.96 | 24.43 | 23.92 | 24.00 | 23.75 | 7,018,500 |
Feb 29, 2024 | 23.49 | 23.98 | 23.39 | 23.65 | 23.40 | 5,749,000 |
Feb 28, 2024 | 23.72 | 23.91 | 23.37 | 23.42 | 23.17 | 3,983,500 |
Feb 27, 2024 | 24.00 | 24.34 | 23.67 | 23.74 | 23.49 | 3,821,500 |
Feb 26, 2024 | 23.70 | 23.97 | 23.59 | 23.93 | 23.68 | 2,996,300 |
Feb 23, 2024 | 23.70 | 23.87 | 23.38 | 23.78 | 23.53 | 4,778,100 |
Feb 22, 2024 | 23.52 | 23.90 | 23.38 | 23.74 | 23.49 | 3,619,700 |
Feb 21, 2024 | 23.17 | 23.65 | 23.13 | 23.63 | 23.38 | 3,900,800 |
Feb 20, 2024 | 23.50 | 23.77 | 23.14 | 23.24 | 23.00 | 5,110,300 |
Feb 16, 2024 | 23.50 | 23.78 | 23.41 | 23.50 | 23.25 | 4,263,700 |
Feb 15, 2024 | 22.00 | 23.69 | 21.99 | 23.51 | 23.26 | 7,153,800 |
Feb 14, 2024 | 22.22 | 22.40 | 21.85 | 21.97 | 21.74 | 2,950,300 |
Feb 13, 2024 | 22.22 | 22.28 | 21.75 | 22.01 | 21.78 | 4,648,200 |
Feb 12, 2024 | 21.86 | 22.29 | 21.86 | 22.28 | 22.05 | 4,204,900 |
Feb 09, 2024 | 22.02 | 22.11 | 21.77 | 21.84 | 21.61 | 2,955,500 |
Feb 08, 2024 | 21.50 | 22.03 | 21.44 | 21.94 | 21.71 | 3,306,200 |
Feb 07, 2024 | 21.40 | 21.46 | 21.14 | 21.44 | 21.21 | 2,657,200 |
Feb 06, 2024 | 21.44 | 21.71 | 21.31 | 21.38 | 21.15 | 2,852,900 |
Feb 05, 2024 | 21.22 | 21.53 | 20.95 | 21.32 | 21.10 | 4,246,600 |
Feb 02, 2024 | 21.59 | 21.70 | 21.24 | 21.33 | 21.11 | 3,702,700 |
Feb 01, 2024 | 21.85 | 22.28 | 21.43 | 21.61 | 21.38 | 3,952,800 |
Jan 31, 2024 | 21.94 | 22.06 | 21.73 | 21.78 | 21.55 | 3,792,100 |
Jan 30, 2024 | 21.53 | 22.06 | 21.42 | 22.03 | 21.80 | 3,107,600 |
Jan 29, 2024 | 21.66 | 21.77 | 21.48 | 21.60 | 21.37 | 3,131,400 |
Jan 26, 2024 | 21.38 | 21.82 | 21.12 | 21.78 | 21.55 | 4,549,300 |
Jan 25, 2024 | 21.00 | 21.44 | 20.87 | 21.37 | 21.14 | 5,028,400 |
Jan 24, 2024 | 20.57 | 20.92 | 20.49 | 20.89 | 20.67 | 4,884,800 |
Jan 23, 2024 | 20.07 | 20.66 | 20.07 | 20.41 | 20.20 | 4,654,400 |
Jan 22, 2024 | 19.96 | 20.41 | 19.82 | 20.21 | 20.00 | 5,873,600 |
Jan 19, 2024 | 20.12 | 20.26 | 19.98 | 20.06 | 19.85 | 3,401,200 |
Jan 18, 2024 | 20.22 | 20.22 | 19.82 | 20.11 | 19.90 | 6,055,600 |
Jan 17, 2024 | 20.38 | 20.45 | 20.02 | 20.12 | 19.91 | 9,656,400 |
Jan 16, 2024 | 21.01 | 21.06 | 20.58 | 20.64 | 20.42 | 4,756,900 |
Jan 15, 2024 | 20.85 | 21.20 | 20.77 | 21.12 | 20.90 | 1,630,300 |
Jan 12, 2024 | 21.61 | 21.63 | 20.89 | 20.92 | 20.70 | 5,524,100 |
Jan 11, 2024 | 21.81 | 21.81 | 21.22 | 21.28 | 21.06 | 3,707,200 |
Jan 10, 2024 | 21.73 | 21.92 | 21.52 | 21.59 | 21.36 | 4,099,100 |
Jan 09, 2024 | 21.95 | 21.95 | 21.49 | 21.65 | 21.42 | 4,582,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |