Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 35.49 | 35.65 | 35.16 | 35.43 | 35.43 | 152,771 |
May 21, 2024 | 35.03 | 35.77 | 34.98 | 35.36 | 35.36 | 1,431,817 |
May 20, 2024 | 35.19 | 35.44 | 34.96 | 35.10 | 35.10 | 65,828 |
May 17, 2024 | 34.70 | 35.10 | 34.70 | 34.86 | 34.86 | 422,674 |
May 16, 2024 | 34.67 | 34.85 | 34.45 | 34.82 | 34.82 | 23,512 |
May 15, 2024 | 34.69 | 35.47 | 34.64 | 34.71 | 34.71 | 33,502 |
May 14, 2024 | 34.29 | 34.84 | 34.26 | 34.60 | 34.60 | 75,428 |
May 13, 2024 | 34.42 | 34.77 | 34.21 | 34.34 | 34.34 | 119,717 |
May 10, 2024 | 34.37 | 34.83 | 34.31 | 34.69 | 34.69 | 246,091 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 34.14 | 34.47 | 33.99 | 34.02 | 34.02 | 94,708 |
May 07, 2024 | 33.76 | 34.24 | 33.77 | 34.18 | 34.18 | 11,107 |
May 03, 2024 | 33.37 | 33.62 | 33.05 | 33.37 | 33.37 | 17,124 |
May 02, 2024 | 33.09 | 33.45 | 33.03 | 33.22 | 33.22 | 162,460 |
May 01, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 17,486 |
Apr 30, 2024 | 32.97 | 33.07 | 32.69 | 32.92 | 32.92 | 127,011 |
Apr 29, 2024 | 33.06 | 33.16 | 32.86 | 32.98 | 32.98 | 12,697 |
Apr 26, 2024 | 32.69 | 33.57 | 32.46 | 33.14 | 33.14 | 294,135 |
Apr 25, 2024 | 33.58 | 34.41 | 31.89 | 32.55 | 32.55 | 160,478 |
Apr 24, 2024 | 31.94 | 32.19 | 31.68 | 31.88 | 31.88 | 192,000 |
Apr 23, 2024 | 32.24 | 32.40 | 31.75 | 31.88 | 31.88 | 94,440 |
Apr 22, 2024 | 31.85 | 32.28 | 31.79 | 32.20 | 32.20 | 574,553 |
Apr 19, 2024 | 31.11 | 32.00 | 31.12 | 32.00 | 32.00 | 93,058 |
Apr 18, 2024 | 31.03 | 31.23 | 30.96 | 31.21 | 31.21 | 2,694,019 |
Apr 17, 2024 | 30.93 | 31.39 | 30.85 | 31.10 | 31.10 | 3,904,683 |
Apr 16, 2024 | 30.66 | 31.00 | 30.67 | 30.86 | 30.86 | 64,034 |
Apr 15, 2024 | 31.41 | 31.87 | 30.95 | 30.96 | 30.96 | 78,724 |
Apr 12, 2024 | 31.34 | 31.46 | 31.08 | 31.28 | 31.28 | 279,654 |
Apr 11, 2024 | 31.08 | 31.44 | 31.02 | 31.16 | 31.16 | 113,224 |
Apr 10, 2024 | 31.75 | 31.77 | 30.99 | 31.42 | 31.42 | 208,245 |
Apr 09, 2024 | 31.59 | 31.77 | 31.40 | 31.51 | 31.51 | 6,708,221 |
Apr 08, 2024 | 31.90 | 32.02 | 31.57 | 31.65 | 31.65 | 62,989 |
Apr 05, 2024 | 31.35 | 32.02 | 31.33 | 31.89 | 31.89 | 170,241 |
Apr 05, 2024 | 0.75 Dividend | |||||
Apr 04, 2024 | 31.28 | 32.42 | 31.33 | 32.35 | 31.60 | 1,758,233 |
Apr 03, 2024 | 31.25 | 31.76 | 31.23 | 31.25 | 30.52 | 4,762,812 |
Apr 02, 2024 | 31.14 | 31.43 | 30.87 | 31.22 | 30.50 | 4,716,735 |
Mar 28, 2024 | 31.23 | 31.25 | 30.79 | 30.86 | 30.15 | 2,707,055 |
Mar 27, 2024 | 30.93 | 31.43 | 30.93 | 31.16 | 30.44 | 1,029,560 |
Mar 26, 2024 | 30.93 | 31.11 | 30.33 | 30.92 | 30.20 | 54,972 |
Mar 25, 2024 | 30.77 | 31.18 | 30.68 | 30.91 | 30.19 | 177,212 |
Mar 22, 2024 | 30.61 | 30.80 | 30.50 | 30.68 | 29.97 | 101,121 |
Mar 21, 2024 | 30.04 | 30.71 | 30.08 | 30.65 | 29.94 | 771,474 |
Mar 20, 2024 | 29.94 | 30.18 | 29.26 | 29.79 | 29.10 | 61,074 |
Mar 19, 2024 | 29.15 | 30.02 | 28.90 | 30.02 | 29.32 | 410,376 |
Mar 18, 2024 | 29.35 | 29.50 | 29.10 | 29.20 | 28.52 | 360,121 |
Mar 15, 2024 | 29.41 | 29.78 | 29.30 | 29.44 | 28.76 | 94,367 |
Mar 14, 2024 | 30.18 | 30.29 | 29.19 | 29.32 | 28.64 | 3,525,697 |
Mar 13, 2024 | 31.15 | 31.47 | 30.02 | 30.03 | 29.33 | 782,545 |
Mar 12, 2024 | 30.43 | 31.25 | 30.44 | 30.71 | 30.00 | 28,562 |
Mar 11, 2024 | 30.49 | 30.54 | 30.22 | 30.42 | 29.72 | 2,417,747 |
Mar 08, 2024 | 30.70 | 30.91 | 30.37 | 30.53 | 29.82 | 30,749 |
Mar 07, 2024 | 29.60 | 30.73 | 29.38 | 30.68 | 29.97 | 409,760 |
Mar 06, 2024 | 30.05 | 30.15 | 29.64 | 30.02 | 29.33 | 413,668 |
Mar 05, 2024 | 30.41 | 30.43 | 29.85 | 29.99 | 29.29 | 115,430 |
Mar 04, 2024 | 30.98 | 31.04 | 30.50 | 30.59 | 29.88 | 77,811 |
Mar 01, 2024 | 30.92 | 31.12 | 30.56 | 30.94 | 30.22 | 680,634 |
Feb 29, 2024 | 30.94 | 31.21 | 30.68 | 30.93 | 30.21 | 1,031,000 |
Feb 28, 2024 | 30.62 | 31.12 | 30.38 | 30.93 | 30.21 | 257,773 |
Feb 27, 2024 | 29.80 | 30.60 | 29.76 | 30.57 | 29.86 | 323,195 |
Feb 26, 2024 | 29.70 | 29.97 | 29.49 | 29.75 | 29.06 | 215,210 |
Feb 23, 2024 | 29.31 | 29.85 | 29.26 | 29.76 | 29.07 | 810,538 |
Feb 22, 2024 | 29.58 | 29.75 | 29.28 | 29.28 | 28.60 | 160,648 |
Feb 21, 2024 | 29.27 | 29.54 | 29.19 | 29.33 | 28.65 | 1,541,434 |
Feb 20, 2024 | 29.08 | 29.55 | 28.97 | 29.44 | 28.75 | 262,493 |
Feb 19, 2024 | 28.90 | 29.09 | 28.75 | 28.93 | 28.26 | 250,835 |
Feb 16, 2024 | 28.75 | 29.07 | 28.67 | 28.91 | 28.24 | 412,863 |
Feb 15, 2024 | 28.44 | 28.71 | 28.36 | 28.52 | 27.86 | 480,588 |
Feb 14, 2024 | 28.76 | 28.79 | 28.35 | 28.59 | 27.92 | 432,589 |
Feb 13, 2024 | 29.26 | 29.28 | 28.74 | 28.86 | 28.20 | 1,138,590 |
Feb 12, 2024 | 29.34 | 29.65 | 29.11 | 29.27 | 28.59 | 1,921,285 |
Feb 09, 2024 | 28.65 | 29.26 | 28.46 | 28.71 | 28.04 | 362,949 |
Feb 08, 2024 | 29.26 | 29.40 | 28.69 | 28.95 | 28.28 | 272,462 |
Feb 07, 2024 | 29.60 | 29.80 | 29.31 | 29.70 | 29.01 | 151,728 |
Feb 06, 2024 | 29.76 | 29.77 | 29.29 | 29.35 | 28.67 | 1,128,101 |
Feb 05, 2024 | 29.77 | 30.10 | 29.53 | 29.61 | 28.92 | 596,180 |
Feb 02, 2024 | 30.17 | 30.41 | 29.49 | 29.73 | 29.04 | 390,562 |
Feb 01, 2024 | 30.76 | 31.84 | 29.85 | 30.83 | 30.11 | 434,309 |
Jan 31, 2024 | 33.49 | 33.68 | 33.20 | 33.67 | 32.89 | 200,739 |
Jan 30, 2024 | 34.00 | 34.00 | 33.32 | 33.74 | 32.96 | 1,019,074 |
Jan 29, 2024 | 33.76 | 34.10 | 33.28 | 34.06 | 33.27 | 485,738 |
Jan 26, 2024 | 33.44 | 34.00 | 33.27 | 33.93 | 33.15 | 307,514 |
Jan 25, 2024 | 33.74 | 33.82 | 33.21 | 33.50 | 32.73 | 583,326 |
Jan 24, 2024 | 33.67 | 33.97 | 33.57 | 33.76 | 32.98 | 253,418 |
Jan 23, 2024 | 33.31 | 33.50 | 32.96 | 33.41 | 32.64 | 232,047 |
Jan 22, 2024 | 33.49 | 33.53 | 32.93 | 33.21 | 32.44 | 370,968 |
Jan 19, 2024 | 34.34 | 34.56 | 33.36 | 33.41 | 32.64 | 537,102 |
Jan 18, 2024 | 34.29 | 34.36 | 34.04 | 34.21 | 33.42 | 766,067 |
Jan 17, 2024 | 34.53 | 34.52 | 34.02 | 34.31 | 33.51 | 482,205 |
Jan 16, 2024 | 34.78 | 34.80 | 34.37 | 34.73 | 33.92 | 156,540 |
Jan 15, 2024 | 35.03 | 35.38 | 34.80 | 34.89 | 34.08 | 742,723 |
Jan 12, 2024 | 34.72 | 35.02 | 34.60 | 34.80 | 33.99 | 737,237 |
Jan 11, 2024 | 34.76 | 34.88 | 34.45 | 34.66 | 33.86 | 522,027 |
Jan 10, 2024 | 34.82 | 34.83 | 34.43 | 34.57 | 33.77 | 90,972 |
Jan 09, 2024 | 35.08 | 35.27 | 34.45 | 34.77 | 33.97 | 248,001 |
Jan 08, 2024 | 34.77 | 35.22 | 34.75 | 35.16 | 34.34 | 914,502 |
Jan 05, 2024 | 34.35 | 34.87 | 34.34 | 34.77 | 33.96 | 359,522 |
Jan 04, 2024 | 34.13 | 34.47 | 34.12 | 34.47 | 33.67 | 381,011 |
Jan 03, 2024 | 34.42 | 34.62 | 33.89 | 34.07 | 33.28 | 64,355 |
Jan 02, 2024 | 34.26 | 34.58 | 34.22 | 34.35 | 33.55 | 291,832 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |