Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 30.52 | 31.12 | 30.51 | 30.85 | 30.85 | 2,013,659 |
May 20, 2024 | 30.98 | 31.28 | 30.74 | 30.90 | 30.90 | 4,426,200 |
May 17, 2024 | 30.51 | 31.01 | 30.33 | 30.88 | 30.88 | 3,786,300 |
May 16, 2024 | 30.54 | 30.65 | 30.20 | 30.51 | 30.51 | 4,447,500 |
May 15, 2024 | 30.15 | 30.60 | 29.71 | 30.54 | 30.54 | 5,164,300 |
May 14, 2024 | 30.10 | 30.42 | 29.94 | 30.17 | 30.17 | 4,327,300 |
May 13, 2024 | 30.35 | 30.62 | 29.90 | 30.20 | 30.20 | 3,969,600 |
May 10, 2024 | 30.98 | 31.13 | 30.32 | 30.38 | 30.38 | 4,247,700 |
May 09, 2024 | 30.65 | 30.91 | 30.45 | 30.88 | 30.88 | 4,542,200 |
May 08, 2024 | 30.01 | 30.74 | 29.87 | 30.51 | 30.51 | 5,898,000 |
May 07, 2024 | 29.93 | 30.58 | 29.93 | 30.26 | 30.26 | 5,697,700 |
May 06, 2024 | 29.47 | 30.21 | 29.41 | 29.92 | 29.92 | 6,306,600 |
May 03, 2024 | 29.27 | 29.79 | 28.92 | 29.26 | 29.26 | 9,600,800 |
May 02, 2024 | 30.12 | 30.82 | 28.90 | 29.18 | 29.18 | 13,332,100 |
May 01, 2024 | 31.09 | 31.37 | 30.15 | 30.50 | 30.50 | 7,638,600 |
Apr 30, 2024 | 32.46 | 32.49 | 31.41 | 31.44 | 31.44 | 6,414,000 |
Apr 29, 2024 | 32.41 | 32.83 | 32.39 | 32.72 | 32.72 | 4,261,800 |
Apr 26, 2024 | 32.26 | 32.59 | 32.02 | 32.49 | 32.49 | 4,801,300 |
Apr 25, 2024 | 32.09 | 32.44 | 31.53 | 32.36 | 32.36 | 8,115,800 |
Apr 24, 2024 | 31.98 | 32.19 | 31.64 | 32.05 | 32.05 | 4,522,200 |
Apr 23, 2024 | 32.11 | 32.38 | 31.71 | 32.06 | 32.06 | 6,781,900 |
Apr 22, 2024 | 32.23 | 32.66 | 31.77 | 32.47 | 32.47 | 4,376,100 |
Apr 19, 2024 | 32.16 | 32.95 | 32.15 | 32.36 | 32.36 | 4,814,400 |
Apr 19, 2024 | 0.25 Dividend | |||||
Apr 18, 2024 | 32.38 | 32.74 | 32.12 | 32.43 | 32.18 | 5,679,700 |
Apr 17, 2024 | 32.50 | 32.88 | 32.14 | 32.26 | 32.01 | 5,993,700 |
Apr 16, 2024 | 32.79 | 32.97 | 32.11 | 32.50 | 32.25 | 6,090,500 |
Apr 15, 2024 | 33.54 | 33.88 | 33.00 | 33.16 | 32.90 | 8,170,400 |
Apr 12, 2024 | 34.85 | 35.25 | 33.64 | 33.72 | 33.46 | 7,067,100 |
Apr 11, 2024 | 35.23 | 35.24 | 34.14 | 34.40 | 34.13 | 4,740,100 |
Apr 10, 2024 | 34.48 | 35.17 | 34.38 | 35.05 | 34.78 | 5,797,100 |
Apr 09, 2024 | 35.13 | 35.33 | 34.53 | 34.89 | 34.62 | 6,547,800 |
Apr 08, 2024 | 35.73 | 36.05 | 34.93 | 35.04 | 34.77 | 6,294,700 |
Apr 05, 2024 | 35.33 | 35.86 | 35.01 | 35.74 | 35.46 | 6,054,100 |
Apr 04, 2024 | 35.37 | 35.84 | 34.99 | 35.43 | 35.16 | 6,932,700 |
Apr 03, 2024 | 35.57 | 35.91 | 34.88 | 35.21 | 34.94 | 9,794,900 |
Apr 02, 2024 | 35.56 | 35.72 | 34.80 | 35.34 | 35.07 | 7,179,800 |
Apr 01, 2024 | 34.53 | 35.49 | 34.31 | 35.43 | 35.16 | 8,326,100 |
Mar 28, 2024 | 34.10 | 34.73 | 33.91 | 34.38 | 34.11 | 26,801,600 |
Mar 27, 2024 | 32.73 | 33.74 | 32.55 | 33.71 | 33.45 | 7,795,100 |
Mar 26, 2024 | 34.52 | 34.80 | 32.81 | 32.88 | 32.63 | 11,751,200 |
Mar 25, 2024 | 33.66 | 34.74 | 33.62 | 34.59 | 34.32 | 12,154,200 |
Mar 22, 2024 | 33.85 | 34.03 | 33.41 | 33.46 | 33.20 | 5,746,400 |
Mar 21, 2024 | 33.80 | 34.12 | 33.46 | 33.91 | 33.65 | 4,453,300 |
Mar 20, 2024 | 32.77 | 33.97 | 32.62 | 33.79 | 33.53 | 5,679,200 |
Mar 19, 2024 | 32.39 | 33.31 | 32.31 | 33.14 | 32.88 | 7,294,800 |
Mar 18, 2024 | 32.24 | 32.87 | 32.07 | 32.34 | 32.09 | 5,540,000 |
Mar 15, 2024 | 32.24 | 32.83 | 31.86 | 32.00 | 31.75 | 22,210,100 |
Mar 14, 2024 | 32.75 | 32.95 | 32.29 | 32.47 | 32.22 | 8,569,100 |
Mar 13, 2024 | 31.85 | 32.90 | 31.84 | 32.56 | 32.31 | 7,910,400 |
Mar 12, 2024 | 31.36 | 31.49 | 30.90 | 31.44 | 31.20 | 4,969,000 |
Mar 11, 2024 | 30.60 | 31.24 | 30.42 | 31.20 | 30.96 | 4,475,600 |
Mar 08, 2024 | 30.55 | 31.13 | 30.53 | 30.81 | 30.57 | 5,703,600 |
Mar 07, 2024 | 30.53 | 30.92 | 30.42 | 30.55 | 30.31 | 4,730,900 |
Mar 06, 2024 | 30.91 | 30.97 | 30.41 | 30.63 | 30.39 | 4,716,100 |
Mar 05, 2024 | 30.03 | 30.70 | 29.91 | 30.46 | 30.23 | 5,866,600 |
Mar 04, 2024 | 30.67 | 30.68 | 29.99 | 30.03 | 29.80 | 6,582,400 |
Mar 01, 2024 | 30.21 | 30.67 | 29.94 | 30.41 | 30.18 | 6,265,000 |
Feb 29, 2024 | 30.09 | 30.30 | 29.63 | 29.79 | 29.56 | 6,496,200 |
Feb 28, 2024 | 30.18 | 30.49 | 29.72 | 29.95 | 29.72 | 4,815,100 |
Feb 27, 2024 | 29.85 | 30.47 | 29.70 | 30.20 | 29.97 | 6,607,000 |
Feb 26, 2024 | 29.97 | 30.32 | 29.60 | 29.62 | 29.39 | 5,751,700 |
Feb 23, 2024 | 29.76 | 30.48 | 29.58 | 30.03 | 29.80 | 7,868,200 |
Feb 22, 2024 | 31.19 | 31.20 | 29.94 | 30.22 | 29.99 | 13,861,400 |
Feb 21, 2024 | 31.12 | 31.99 | 31.08 | 31.44 | 31.20 | 8,277,100 |
Feb 20, 2024 | 31.50 | 31.64 | 30.94 | 30.98 | 30.74 | 6,566,300 |
Feb 16, 2024 | 31.31 | 31.91 | 30.94 | 31.57 | 31.33 | 8,147,100 |
Feb 15, 2024 | 29.99 | 31.47 | 29.96 | 31.25 | 31.01 | 6,701,900 |
Feb 14, 2024 | 29.75 | 30.35 | 29.66 | 29.80 | 29.57 | 6,141,500 |
Feb 13, 2024 | 30.37 | 30.46 | 29.47 | 29.63 | 29.40 | 6,006,500 |
Feb 12, 2024 | 30.02 | 30.84 | 30.02 | 30.48 | 30.25 | 6,317,500 |
Feb 09, 2024 | 30.52 | 30.69 | 29.80 | 29.87 | 29.64 | 5,287,700 |
Feb 08, 2024 | 30.59 | 30.81 | 30.30 | 30.47 | 30.24 | 6,213,800 |
Feb 07, 2024 | 30.58 | 30.86 | 30.17 | 30.55 | 30.31 | 3,937,300 |
Feb 06, 2024 | 30.01 | 30.77 | 29.82 | 30.52 | 30.28 | 4,672,000 |
Feb 05, 2024 | 30.02 | 30.20 | 29.47 | 29.81 | 29.58 | 5,604,000 |
Feb 02, 2024 | 30.76 | 30.76 | 30.16 | 30.24 | 30.01 | 4,651,200 |
Feb 01, 2024 | 31.44 | 31.71 | 30.61 | 30.80 | 30.56 | 6,403,700 |
Jan 31, 2024 | 32.47 | 32.52 | 31.29 | 31.33 | 31.09 | 5,400,300 |
Jan 30, 2024 | 31.45 | 32.48 | 31.36 | 32.42 | 32.17 | 5,113,900 |
Jan 29, 2024 | 32.05 | 32.12 | 31.39 | 31.87 | 31.62 | 4,862,300 |
Jan 26, 2024 | 32.07 | 32.27 | 31.63 | 32.11 | 31.86 | 4,159,500 |
Jan 25, 2024 | 31.49 | 32.05 | 31.10 | 32.04 | 31.79 | 4,761,900 |
Jan 24, 2024 | 31.11 | 31.48 | 30.80 | 31.37 | 31.13 | 5,783,500 |
Jan 23, 2024 | 30.53 | 31.10 | 30.45 | 30.85 | 30.61 | 5,541,000 |
Jan 22, 2024 | 30.37 | 30.91 | 30.09 | 30.71 | 30.47 | 5,194,700 |
Jan 19, 2024 | 30.50 | 30.55 | 29.95 | 30.37 | 30.14 | 6,661,200 |
Jan 19, 2024 | 0.25 Dividend | |||||
Jan 18, 2024 | 30.79 | 30.81 | 30.23 | 30.68 | 30.20 | 5,286,300 |
Jan 17, 2024 | 30.95 | 31.32 | 30.70 | 30.81 | 30.32 | 5,407,100 |
Jan 16, 2024 | 32.10 | 32.20 | 31.22 | 31.27 | 30.78 | 5,331,500 |
Jan 12, 2024 | 33.08 | 33.20 | 32.30 | 32.54 | 32.03 | 4,447,400 |
Jan 11, 2024 | 32.83 | 33.04 | 32.28 | 32.46 | 31.95 | 4,322,400 |
Jan 10, 2024 | 32.91 | 32.91 | 32.33 | 32.57 | 32.06 | 5,385,300 |
Jan 09, 2024 | 33.87 | 33.94 | 32.90 | 32.97 | 32.45 | 5,460,200 |
Jan 08, 2024 | 33.59 | 33.79 | 33.18 | 33.73 | 33.20 | 7,849,000 |
Jan 05, 2024 | 34.31 | 34.48 | 33.79 | 34.34 | 33.80 | 9,375,700 |
Jan 04, 2024 | 34.75 | 35.13 | 33.97 | 34.05 | 33.51 | 19,168,900 |
Jan 03, 2024 | 35.99 | 36.91 | 35.60 | 36.75 | 36.17 | 3,007,300 |
Jan 02, 2024 | 36.14 | 36.64 | 35.91 | 36.11 | 35.54 | 2,838,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |