Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 34.39 | 34.63 | 34.21 | 34.53 | 34.53 | 6,616,199 |
May 16, 2024 | 34.10 | 34.60 | 33.95 | 34.56 | 34.56 | 6,580,143 |
May 15, 2024 | 34.10 | 34.13 | 33.72 | 33.75 | 33.75 | 3,521,680 |
May 14, 2024 | 34.00 | 34.10 | 33.82 | 33.99 | 33.99 | 3,455,176 |
May 13, 2024 | 33.65 | 34.05 | 33.63 | 34.04 | 34.04 | 2,451,754 |
May 10, 2024 | 33.69 | 34.05 | 33.62 | 33.81 | 33.81 | 3,585,325 |
May 09, 2024 | 33.99 | 34.00 | 33.48 | 33.52 | 33.52 | 3,835,723 |
May 08, 2024 | 34.24 | 34.31 | 33.62 | 33.96 | 33.96 | 5,747,178 |
May 07, 2024 | 34.12 | 34.20 | 33.63 | 34.14 | 34.14 | 10,157,436 |
May 07, 2024 | 0.84 Dividend | |||||
May 06, 2024 | 34.80 | 34.80 | 34.53 | 34.66 | 33.82 | 3,380,770 |
May 03, 2024 | 34.40 | 34.52 | 34.11 | 34.40 | 33.57 | 3,547,868 |
May 02, 2024 | 33.83 | 34.74 | 33.83 | 34.28 | 33.45 | 5,502,510 |
May 01, 2024 | 33.41 | 33.97 | 33.41 | 33.79 | 32.97 | 3,136,827 |
Apr 30, 2024 | 33.57 | 33.82 | 33.45 | 33.80 | 32.98 | 2,943,452 |
Apr 29, 2024 | 33.90 | 33.90 | 33.60 | 33.62 | 32.81 | 3,107,622 |
Apr 26, 2024 | 33.90 | 33.90 | 33.47 | 33.51 | 32.70 | 3,551,145 |
Apr 24, 2024 | 34.10 | 34.23 | 33.98 | 34.00 | 33.18 | 3,464,445 |
Apr 23, 2024 | 33.78 | 33.89 | 33.59 | 33.84 | 33.02 | 2,815,828 |
Apr 22, 2024 | 33.41 | 33.65 | 33.36 | 33.40 | 32.59 | 3,021,090 |
Apr 19, 2024 | 33.08 | 33.20 | 32.60 | 33.06 | 32.26 | 7,098,026 |
Apr 18, 2024 | 33.16 | 33.67 | 33.16 | 33.45 | 32.64 | 3,159,070 |
Apr 17, 2024 | 33.27 | 33.40 | 33.15 | 33.15 | 32.35 | 2,497,312 |
Apr 16, 2024 | 33.65 | 33.71 | 33.13 | 33.36 | 32.55 | 4,085,512 |
Apr 15, 2024 | 33.86 | 34.02 | 33.71 | 33.93 | 33.11 | 3,258,185 |
Apr 12, 2024 | 34.07 | 34.24 | 34.04 | 34.15 | 33.32 | 2,326,522 |
Apr 11, 2024 | 34.20 | 34.41 | 34.10 | 34.30 | 33.47 | 3,154,881 |
Apr 10, 2024 | 34.70 | 34.79 | 34.51 | 34.63 | 33.79 | 2,379,941 |
Apr 09, 2024 | 34.66 | 34.71 | 34.47 | 34.63 | 33.79 | 2,320,722 |
Apr 08, 2024 | 34.45 | 34.59 | 34.26 | 34.45 | 33.62 | 2,213,669 |
Apr 05, 2024 | 34.13 | 34.33 | 33.96 | 34.33 | 33.50 | 2,916,499 |
Apr 04, 2024 | 34.78 | 34.80 | 34.13 | 34.39 | 33.56 | 3,319,693 |
Apr 03, 2024 | 34.65 | 34.81 | 34.10 | 34.43 | 33.60 | 4,353,003 |
Apr 02, 2024 | 34.45 | 34.82 | 34.34 | 34.82 | 33.98 | 4,564,993 |
Mar 28, 2024 | 34.85 | 34.92 | 34.51 | 34.64 | 33.80 | 3,996,214 |
Mar 27, 2024 | 34.31 | 34.74 | 34.30 | 34.69 | 33.85 | 2,974,569 |
Mar 26, 2024 | 34.43 | 34.59 | 34.23 | 34.46 | 33.62 | 4,672,803 |
Mar 25, 2024 | 34.90 | 34.95 | 34.55 | 34.56 | 33.72 | 3,380,216 |
Mar 22, 2024 | 34.61 | 34.76 | 34.26 | 34.76 | 33.92 | 8,582,421 |
Mar 21, 2024 | 34.69 | 34.91 | 34.25 | 34.78 | 33.94 | 9,264,397 |
Mar 20, 2024 | 34.21 | 34.35 | 33.91 | 33.91 | 33.09 | 4,521,167 |
Mar 19, 2024 | 33.97 | 34.13 | 33.81 | 33.94 | 33.12 | 3,048,462 |
Mar 18, 2024 | 33.70 | 34.03 | 33.58 | 34.03 | 33.21 | 3,711,505 |
Mar 15, 2024 | 33.07 | 33.81 | 32.88 | 33.81 | 32.99 | 11,640,483 |
Mar 14, 2024 | 34.09 | 34.12 | 33.20 | 33.50 | 32.69 | 5,985,049 |
Mar 13, 2024 | 34.00 | 34.46 | 33.91 | 34.45 | 33.62 | 4,035,558 |
Mar 12, 2024 | 34.10 | 34.41 | 33.72 | 33.88 | 33.06 | 5,590,748 |
Mar 11, 2024 | 34.73 | 34.76 | 33.98 | 34.03 | 33.21 | 3,895,122 |
Mar 08, 2024 | 34.50 | 35.12 | 34.41 | 35.11 | 34.26 | 7,853,300 |
Mar 07, 2024 | 34.27 | 34.45 | 34.16 | 34.32 | 33.49 | 3,986,350 |
Mar 06, 2024 | 34.00 | 34.13 | 33.84 | 34.10 | 33.27 | 3,283,978 |
Mar 05, 2024 | 34.20 | 34.24 | 33.76 | 33.76 | 32.94 | 4,350,929 |
Mar 04, 2024 | 34.13 | 34.29 | 34.02 | 34.14 | 33.31 | 3,108,325 |
Mar 01, 2024 | 33.80 | 34.08 | 33.74 | 34.04 | 33.22 | 3,107,463 |
Feb 29, 2024 | 33.88 | 33.89 | 33.62 | 33.84 | 33.02 | 9,144,720 |
Feb 28, 2024 | 34.16 | 34.18 | 33.68 | 33.88 | 33.06 | 3,508,440 |
Feb 27, 2024 | 33.90 | 34.14 | 33.83 | 34.08 | 33.25 | 3,765,486 |
Feb 26, 2024 | 34.00 | 34.08 | 33.74 | 33.90 | 33.08 | 2,772,642 |
Feb 23, 2024 | 33.90 | 33.98 | 33.71 | 33.86 | 33.04 | 3,560,727 |
Feb 22, 2024 | 33.60 | 33.60 | 33.20 | 33.48 | 32.67 | 3,464,419 |
Feb 21, 2024 | 33.44 | 34.10 | 33.31 | 33.61 | 32.80 | 6,625,282 |
Feb 20, 2024 | 33.21 | 33.50 | 33.19 | 33.49 | 32.68 | 3,500,182 |
Feb 19, 2024 | 33.00 | 33.17 | 32.74 | 33.17 | 32.37 | 2,292,255 |
Feb 16, 2024 | 33.20 | 33.23 | 32.91 | 33.07 | 32.27 | 6,991,251 |
Feb 15, 2024 | 32.66 | 32.90 | 32.52 | 32.85 | 32.05 | 4,612,523 |
Feb 14, 2024 | 32.56 | 32.56 | 32.06 | 32.51 | 31.72 | 4,476,609 |
Feb 13, 2024 | 32.90 | 32.99 | 32.78 | 32.93 | 32.13 | 3,327,677 |
Feb 12, 2024 | 32.46 | 32.84 | 32.38 | 32.65 | 31.86 | 3,468,162 |
Feb 09, 2024 | 32.48 | 32.48 | 32.17 | 32.37 | 31.59 | 4,142,046 |
Feb 08, 2024 | 32.30 | 32.49 | 32.15 | 32.46 | 31.67 | 3,426,579 |
Feb 07, 2024 | 32.05 | 32.17 | 31.65 | 32.13 | 31.35 | 6,937,962 |
Feb 06, 2024 | 32.26 | 32.42 | 32.04 | 32.20 | 31.42 | 3,601,256 |
Feb 05, 2024 | 32.10 | 32.34 | 31.88 | 32.34 | 31.56 | 2,391,981 |
Feb 02, 2024 | 32.14 | 32.48 | 31.96 | 32.25 | 31.47 | 5,386,195 |
Feb 01, 2024 | 32.44 | 32.44 | 31.75 | 31.90 | 31.13 | 4,900,315 |
Jan 31, 2024 | 32.16 | 32.60 | 31.91 | 32.60 | 31.81 | 8,242,011 |
Jan 30, 2024 | 32.23 | 32.34 | 32.03 | 32.13 | 31.35 | 4,094,882 |
Jan 29, 2024 | 31.91 | 32.14 | 31.83 | 32.14 | 31.36 | 4,831,894 |
Jan 25, 2024 | 31.89 | 31.90 | 31.57 | 31.79 | 31.02 | 3,291,456 |
Jan 24, 2024 | 32.00 | 32.00 | 31.70 | 31.87 | 31.10 | 2,747,910 |
Jan 23, 2024 | 31.73 | 32.00 | 31.70 | 31.93 | 31.16 | 4,423,091 |
Jan 22, 2024 | 31.42 | 31.78 | 31.37 | 31.63 | 30.86 | 5,329,332 |
Jan 19, 2024 | 31.22 | 31.42 | 31.08 | 31.28 | 30.52 | 6,667,238 |
Jan 18, 2024 | 30.81 | 31.08 | 30.51 | 30.89 | 30.14 | 5,153,433 |
Jan 17, 2024 | 30.99 | 31.05 | 30.64 | 30.74 | 30.00 | 4,440,252 |
Jan 16, 2024 | 30.95 | 30.95 | 30.59 | 30.73 | 29.99 | 2,635,098 |
Jan 15, 2024 | 30.85 | 30.96 | 30.84 | 30.92 | 30.17 | 320,829 |
Jan 12, 2024 | 30.62 | 30.91 | 30.62 | 30.91 | 30.16 | 2,715,151 |
Jan 11, 2024 | 30.93 | 31.05 | 30.76 | 30.97 | 30.22 | 3,577,999 |
Jan 10, 2024 | 30.75 | 30.93 | 30.61 | 30.72 | 29.98 | 2,474,865 |
Jan 09, 2024 | 30.86 | 30.96 | 30.81 | 30.90 | 30.15 | 3,404,755 |
Jan 08, 2024 | 30.50 | 30.70 | 30.34 | 30.51 | 29.77 | 2,165,935 |
Jan 05, 2024 | 30.56 | 30.67 | 30.45 | 30.56 | 29.82 | 2,279,730 |
Jan 04, 2024 | 30.63 | 30.65 | 30.23 | 30.46 | 29.72 | 4,887,167 |
Jan 03, 2024 | 30.58 | 30.68 | 30.48 | 30.59 | 29.85 | 2,379,647 |
Jan 02, 2024 | 30.70 | 30.87 | 30.64 | 30.86 | 30.11 | 2,264,936 |
Dec 29, 2023 | 30.59 | 30.74 | 30.53 | 30.70 | 29.96 | 2,341,024 |
Dec 28, 2023 | 30.74 | 30.74 | 30.58 | 30.73 | 29.99 | 2,590,332 |
Dec 27, 2023 | 30.65 | 30.76 | 30.42 | 30.51 | 29.77 | 1,804,063 |
Dec 22, 2023 | 30.39 | 30.51 | 30.32 | 30.39 | 29.65 | 6,483,488 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |