Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 30.71 | 31.21 | 30.71 | 30.90 | 30.90 | 165,465 |
May 28, 2024 | 31.31 | 31.59 | 30.95 | 31.05 | 31.05 | 1,699,814 |
May 24, 2024 | 30.55 | 30.74 | 30.35 | 30.65 | 30.65 | 58,502 |
May 23, 2024 | 30.75 | 31.02 | 30.48 | 30.66 | 30.66 | 2,565,913 |
May 22, 2024 | 30.96 | 31.11 | 30.67 | 30.70 | 30.70 | 13,091,790 |
May 21, 2024 | 30.80 | 30.96 | 30.47 | 30.84 | 30.84 | 4,166,442 |
May 20, 2024 | 30.60 | 30.90 | 30.43 | 30.78 | 30.78 | 9,426,432 |
May 17, 2024 | 30.69 | 30.80 | 30.32 | 30.54 | 30.54 | 326,560 |
May 16, 2024 | 30.56 | 30.80 | 30.21 | 30.60 | 30.60 | 2,083,688 |
May 15, 2024 | 29.81 | 30.72 | 29.66 | 30.58 | 30.58 | 11,805,663 |
May 14, 2024 | 29.50 | 30.12 | 28.86 | 29.75 | 29.75 | 67,106 |
May 13, 2024 | 29.36 | 29.54 | 28.98 | 29.02 | 29.02 | 3,471,165 |
May 10, 2024 | 28.95 | 29.55 | 29.00 | 29.29 | 29.29 | 126,449 |
May 09, 2024 | 28.97 | 29.51 | 29.13 | 28.90 | 28.90 | 6,739,061 |
May 08, 2024 | 28.73 | 29.45 | 28.90 | 28.99 | 28.99 | 236,506 |
May 08, 2024 | 1.25 Dividend | |||||
May 07, 2024 | 29.19 | 30.08 | 29.59 | 29.22 | 27.97 | 183,999 |
May 03, 2024 | 28.95 | 29.96 | 29.30 | 28.99 | 27.75 | 6,749,560 |
May 02, 2024 | 28.92 | 29.38 | 29.21 | 28.91 | 27.67 | 1,470,258 |
May 01, 2024 | 28.38 | 29.19 | 29.19 | 28.38 | 27.17 | 43,789 |
Apr 30, 2024 | 28.86 | 29.32 | 28.86 | 28.83 | 27.60 | 2,937,849 |
Apr 29, 2024 | 28.90 | 29.26 | 29.08 | 28.88 | 27.64 | 2,223,199 |
Apr 26, 2024 | 28.81 | 29.22 | 28.73 | 28.86 | 27.63 | 502,959 |
Apr 25, 2024 | 28.76 | 29.36 | 28.60 | 28.74 | 27.51 | 580,414 |
Apr 24, 2024 | 28.90 | 29.23 | 28.82 | 28.74 | 27.51 | 468,063 |
Apr 23, 2024 | 28.81 | 29.18 | 28.68 | 28.83 | 27.60 | 1,116,316 |
Apr 22, 2024 | 28.75 | 29.07 | 28.62 | 28.75 | 27.52 | 279,413 |
Apr 19, 2024 | 28.54 | 28.89 | 28.39 | 28.72 | 27.49 | 2,150,968 |
Apr 18, 2024 | 28.03 | 28.69 | 27.77 | 28.65 | 27.42 | 1,483,637 |
Apr 17, 2024 | 27.84 | 28.15 | 27.43 | 28.03 | 26.84 | 6,477,496 |
Apr 16, 2024 | 28.73 | 28.40 | 27.56 | 27.88 | 26.68 | 643,896 |
Apr 15, 2024 | 28.92 | 28.65 | 28.23 | 28.84 | 27.61 | 4,452,769 |
Apr 12, 2024 | 29.04 | 29.00 | 28.25 | 28.92 | 27.68 | 461,741 |
Apr 11, 2024 | 28.96 | 28.77 | 28.32 | 28.93 | 27.70 | 1,499,900 |
Apr 10, 2024 | 29.22 | 29.13 | 28.38 | 29.01 | 27.77 | 514,459 |
Apr 09, 2024 | 29.15 | 29.26 | 28.66 | 29.18 | 27.94 | 642,795 |
Apr 08, 2024 | 29.35 | 29.36 | 28.83 | 29.18 | 27.93 | 985,892 |
Apr 05, 2024 | 29.95 | 30.06 | 29.16 | 29.35 | 28.09 | 1,448,198 |
Apr 04, 2024 | 29.98 | 30.30 | 29.83 | 30.03 | 28.75 | 383,031 |
Apr 03, 2024 | 29.90 | 30.05 | 29.92 | 29.95 | 28.67 | 3,073,106 |
Apr 02, 2024 | 29.95 | 30.32 | 29.82 | 29.90 | 28.62 | 420,483 |
Mar 28, 2024 | 30.16 | 30.61 | 30.06 | 29.98 | 28.69 | 939,639 |
Mar 27, 2024 | 29.85 | 30.40 | 29.61 | 30.09 | 28.81 | 3,456,067 |
Mar 26, 2024 | 29.57 | 30.01 | 29.39 | 29.83 | 28.55 | 373,327 |
Mar 25, 2024 | 29.63 | 29.82 | 29.45 | 29.63 | 28.36 | 360,069 |
Mar 22, 2024 | 29.35 | 29.64 | 29.20 | 29.57 | 28.30 | 2,720,114 |
Mar 21, 2024 | 29.37 | 29.47 | 28.89 | 29.33 | 28.08 | 462,178 |
Mar 20, 2024 | 29.13 | 29.14 | 28.75 | 29.26 | 28.01 | 250,754 |
Mar 19, 2024 | 29.18 | 29.11 | 28.71 | 29.16 | 27.91 | 298,861 |
Mar 18, 2024 | 29.34 | 29.43 | 28.92 | 29.20 | 27.95 | 439,698 |
Mar 15, 2024 | 29.35 | 29.50 | 28.93 | 29.36 | 28.11 | 664,562 |
Mar 14, 2024 | 29.19 | 29.16 | 28.61 | 29.27 | 28.02 | 811,066 |
Mar 13, 2024 | 29.11 | 29.03 | 28.42 | 29.11 | 27.87 | 1,726,861 |
Mar 12, 2024 | 29.29 | 29.33 | 28.59 | 29.07 | 27.83 | 4,118,537 |
Mar 11, 2024 | 29.37 | 29.40 | 28.82 | 29.26 | 28.01 | 717,977 |
Mar 08, 2024 | 29.48 | 29.61 | 29.00 | 29.33 | 28.07 | 635,444 |
Mar 07, 2024 | 29.25 | 29.46 | 28.72 | 29.43 | 28.17 | 919,429 |
Mar 06, 2024 | 29.19 | 29.12 | 28.61 | 29.20 | 27.95 | 497,041 |
Mar 05, 2024 | 29.19 | 29.03 | 28.69 | 29.14 | 27.89 | 4,066,663 |
Mar 04, 2024 | 29.27 | 29.23 | 28.83 | 29.23 | 27.98 | 928,895 |
Mar 01, 2024 | 29.11 | 29.20 | 28.47 | 29.18 | 27.94 | 516,492 |
Feb 29, 2024 | 29.92 | 30.14 | 28.58 | 29.03 | 27.79 | 5,358,331 |
Feb 28, 2024 | 29.85 | 30.13 | 29.36 | 29.64 | 28.37 | 11,138,346 |
Feb 27, 2024 | 29.65 | 29.96 | 29.34 | 29.88 | 28.60 | 369,078 |
Feb 26, 2024 | 30.02 | 30.38 | 29.44 | 29.57 | 28.30 | 668,210 |
Feb 23, 2024 | 30.17 | 30.45 | 30.05 | 30.00 | 28.72 | 326,383 |
Feb 22, 2024 | 30.03 | 30.69 | 29.83 | 30.11 | 28.83 | 457,929 |
Feb 21, 2024 | 29.96 | 30.05 | 29.57 | 29.94 | 28.66 | 461,708 |
Feb 20, 2024 | 29.34 | 29.98 | 28.82 | 29.64 | 28.37 | 310,223 |
Feb 19, 2024 | 29.33 | 29.53 | 28.95 | 29.23 | 27.97 | 366,719 |
Feb 16, 2024 | 29.60 | 29.78 | 29.16 | 29.34 | 28.08 | 537,325 |
Feb 15, 2024 | 29.52 | 29.71 | 29.30 | 29.49 | 28.22 | 1,298,325 |
Feb 14, 2024 | 29.50 | 29.74 | 29.32 | 29.51 | 28.25 | 5,291,828 |
Feb 13, 2024 | 29.39 | 29.58 | 29.07 | 29.45 | 28.19 | 1,211,268 |
Feb 12, 2024 | 29.55 | 29.76 | 29.16 | 29.34 | 28.08 | 1,463,149 |
Feb 09, 2024 | 29.81 | 29.95 | 29.28 | 29.40 | 28.14 | 2,137,655 |
Feb 08, 2024 | 29.90 | 30.23 | 29.78 | 29.94 | 28.66 | 2,504,540 |
Feb 07, 2024 | 29.90 | 30.19 | 29.76 | 29.89 | 28.61 | 648,747 |
Feb 06, 2024 | 30.03 | 30.21 | 29.72 | 29.92 | 28.64 | 632,820 |
Feb 05, 2024 | 29.89 | 30.26 | 29.81 | 29.97 | 28.69 | 1,834,260 |
Feb 02, 2024 | 30.03 | 30.40 | 29.99 | 29.96 | 28.68 | 293,482 |
Feb 01, 2024 | 30.00 | 30.46 | 29.95 | 29.93 | 28.65 | 2,895,640 |
Jan 31, 2024 | 30.03 | 30.35 | 29.97 | 30.09 | 28.80 | 377,105 |
Jan 30, 2024 | 29.85 | 30.18 | 29.68 | 30.00 | 28.71 | 963,527 |
Jan 29, 2024 | 29.75 | 30.38 | 29.57 | 29.89 | 28.61 | 464,946 |
Jan 26, 2024 | 29.37 | 29.82 | 29.11 | 29.82 | 28.54 | 1,439,501 |
Jan 25, 2024 | 29.25 | 29.33 | 28.76 | 29.30 | 28.05 | 419,100 |
Jan 24, 2024 | 29.40 | 29.62 | 28.87 | 29.34 | 28.08 | 460,647 |
Jan 23, 2024 | 29.24 | 29.24 | 28.73 | 29.25 | 28.00 | 455,195 |
Jan 22, 2024 | 29.08 | 29.22 | 28.41 | 29.29 | 28.04 | 2,251,265 |
Jan 19, 2024 | 28.96 | 28.70 | 28.21 | 29.00 | 27.75 | 1,936,209 |
Jan 18, 2024 | 28.88 | 28.59 | 28.15 | 28.92 | 27.68 | 2,463,273 |
Jan 17, 2024 | 29.03 | 28.92 | 28.20 | 28.90 | 27.66 | 1,520,136 |
Jan 16, 2024 | 29.26 | 29.29 | 28.58 | 29.17 | 27.92 | 599,847 |
Jan 15, 2024 | 29.02 | 29.48 | 29.00 | 29.27 | 28.02 | 941,891 |
Jan 12, 2024 | 29.09 | 29.28 | 28.48 | 29.34 | 28.08 | 2,139,720 |
Jan 11, 2024 | 29.22 | 29.17 | 28.54 | 28.99 | 27.75 | 1,449,359 |
Jan 10, 2024 | 29.26 | 29.17 | 28.71 | 29.13 | 27.88 | 216,521 |
Jan 09, 2024 | 29.21 | 29.13 | 28.70 | 29.20 | 27.95 | 163,933 |
Jan 08, 2024 | 29.14 | 28.94 | 28.60 | 29.10 | 27.86 | 927,473 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |