Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 28.28 | 28.50 | 28.01 | 28.18 | 28.18 | 6,648,423 |
May 02, 2024 | 27.98 | 28.03 | 27.52 | 27.94 | 27.94 | 4,828,600 |
May 01, 2024 | 28.00 | 28.08 | 27.61 | 27.75 | 27.75 | 6,137,200 |
Apr 30, 2024 | 28.05 | 28.44 | 28.03 | 28.09 | 28.09 | 5,557,700 |
Apr 29, 2024 | 28.12 | 28.45 | 28.12 | 28.27 | 28.27 | 5,676,400 |
Apr 26, 2024 | 28.13 | 28.39 | 27.96 | 28.00 | 28.00 | 5,356,200 |
Apr 25, 2024 | 27.97 | 28.30 | 27.76 | 28.13 | 28.13 | 5,032,700 |
Apr 24, 2024 | 27.81 | 28.59 | 27.43 | 28.10 | 28.10 | 14,491,900 |
Apr 23, 2024 | 27.69 | 27.85 | 27.58 | 27.67 | 27.67 | 6,116,200 |
Apr 22, 2024 | 28.00 | 28.10 | 27.50 | 27.70 | 27.70 | 5,156,300 |
Apr 19, 2024 | 27.66 | 27.94 | 27.57 | 27.81 | 27.81 | 4,768,900 |
Apr 18, 2024 | 27.69 | 28.02 | 27.51 | 27.62 | 27.62 | 4,525,400 |
Apr 17, 2024 | 27.95 | 28.21 | 27.63 | 27.69 | 27.69 | 6,144,100 |
Apr 16, 2024 | 27.98 | 28.04 | 27.55 | 27.79 | 27.79 | 7,086,600 |
Apr 15, 2024 | 28.77 | 28.90 | 27.91 | 27.96 | 27.96 | 6,224,200 |
Apr 12, 2024 | 28.99 | 29.18 | 28.36 | 28.53 | 28.53 | 7,626,000 |
Apr 11, 2024 | 29.06 | 29.28 | 28.68 | 29.23 | 29.23 | 5,519,900 |
Apr 10, 2024 | 29.50 | 29.85 | 28.92 | 28.95 | 28.95 | 6,664,800 |
Apr 09, 2024 | 29.44 | 29.98 | 29.37 | 29.97 | 29.97 | 6,593,700 |
Apr 08, 2024 | 29.28 | 29.43 | 29.12 | 29.31 | 29.31 | 5,210,300 |
Apr 05, 2024 | 29.53 | 29.60 | 29.05 | 29.11 | 29.11 | 5,160,200 |
Apr 04, 2024 | 30.05 | 30.40 | 29.59 | 29.64 | 29.64 | 5,401,900 |
Apr 03, 2024 | 29.47 | 30.09 | 29.42 | 29.66 | 29.66 | 6,862,800 |
Apr 02, 2024 | 30.16 | 30.35 | 29.54 | 29.56 | 29.56 | 6,127,600 |
Apr 01, 2024 | 30.25 | 30.56 | 30.22 | 30.38 | 30.38 | 6,811,800 |
Mar 28, 2024 | 30.12 | 30.37 | 30.03 | 30.22 | 30.22 | 5,954,100 |
Mar 27, 2024 | 30.19 | 30.20 | 29.73 | 30.12 | 30.12 | 6,440,800 |
Mar 26, 2024 | 30.05 | 30.14 | 29.98 | 29.99 | 29.99 | 6,167,100 |
Mar 25, 2024 | 29.89 | 30.06 | 29.81 | 29.88 | 29.88 | 6,904,700 |
Mar 22, 2024 | 30.11 | 30.24 | 29.95 | 30.05 | 30.05 | 4,796,500 |
Mar 21, 2024 | 29.85 | 30.39 | 29.70 | 30.08 | 30.08 | 6,699,300 |
Mar 20, 2024 | 29.70 | 29.77 | 29.33 | 29.68 | 29.68 | 5,292,800 |
Mar 19, 2024 | 29.81 | 29.89 | 29.50 | 29.82 | 29.82 | 6,113,600 |
Mar 18, 2024 | 30.39 | 30.47 | 29.61 | 29.94 | 29.94 | 9,223,700 |
Mar 15, 2024 | 30.45 | 30.96 | 30.40 | 30.42 | 30.42 | 15,269,700 |
Mar 14, 2024 | 30.80 | 30.92 | 30.36 | 30.61 | 30.61 | 9,767,200 |
Mar 13, 2024 | 30.50 | 30.95 | 30.30 | 30.75 | 30.75 | 8,006,400 |
Mar 12, 2024 | 30.61 | 30.79 | 30.19 | 30.50 | 30.50 | 13,376,800 |
Mar 12, 2024 | 0.276 Dividend | |||||
Mar 11, 2024 | 30.61 | 30.93 | 30.39 | 30.86 | 30.58 | 7,029,000 |
Mar 08, 2024 | 30.74 | 31.05 | 30.55 | 30.74 | 30.47 | 11,434,200 |
Mar 07, 2024 | 30.36 | 30.95 | 30.15 | 30.56 | 30.29 | 14,006,800 |
Mar 06, 2024 | 29.48 | 30.50 | 29.41 | 30.23 | 29.96 | 14,188,000 |
Mar 05, 2024 | 28.98 | 29.45 | 28.87 | 29.13 | 28.87 | 10,274,400 |
Mar 04, 2024 | 29.35 | 29.60 | 28.99 | 29.06 | 28.80 | 10,322,000 |
Mar 01, 2024 | 29.00 | 29.63 | 28.89 | 29.41 | 29.15 | 13,986,500 |
Feb 29, 2024 | 27.86 | 29.07 | 27.66 | 28.33 | 28.08 | 22,925,500 |
Feb 28, 2024 | 28.72 | 29.09 | 28.68 | 28.72 | 28.46 | 10,811,300 |
Feb 27, 2024 | 28.96 | 28.98 | 28.66 | 28.83 | 28.57 | 6,683,700 |
Feb 26, 2024 | 29.31 | 29.49 | 28.78 | 28.80 | 28.54 | 9,431,100 |
Feb 23, 2024 | 29.13 | 29.33 | 28.99 | 29.27 | 29.01 | 5,547,400 |
Feb 22, 2024 | 28.49 | 29.10 | 28.49 | 28.95 | 28.69 | 6,276,200 |
Feb 21, 2024 | 28.54 | 28.65 | 28.26 | 28.43 | 28.18 | 7,580,400 |
Feb 20, 2024 | 28.38 | 28.75 | 28.34 | 28.63 | 28.37 | 5,677,700 |
Feb 16, 2024 | 28.99 | 29.10 | 28.53 | 28.58 | 28.32 | 5,681,000 |
Feb 15, 2024 | 28.58 | 29.09 | 28.58 | 29.03 | 28.77 | 7,071,800 |
Feb 14, 2024 | 29.01 | 29.08 | 28.34 | 28.58 | 28.32 | 6,547,400 |
Feb 13, 2024 | 28.32 | 28.40 | 27.89 | 28.14 | 27.89 | 6,505,900 |
Feb 12, 2024 | 28.42 | 28.80 | 28.39 | 28.69 | 28.43 | 4,896,400 |
Feb 09, 2024 | 28.28 | 28.52 | 28.19 | 28.42 | 28.17 | 4,852,200 |
Feb 08, 2024 | 28.00 | 28.30 | 27.93 | 28.29 | 28.04 | 4,639,200 |
Feb 07, 2024 | 28.25 | 28.25 | 27.86 | 27.95 | 27.70 | 7,358,000 |
Feb 06, 2024 | 28.35 | 28.55 | 28.15 | 28.29 | 28.04 | 7,926,000 |
Feb 05, 2024 | 28.57 | 28.59 | 28.17 | 28.33 | 28.08 | 10,526,200 |
Feb 02, 2024 | 28.77 | 28.82 | 28.45 | 28.68 | 28.42 | 7,193,000 |
Feb 01, 2024 | 28.66 | 28.94 | 28.38 | 28.94 | 28.68 | 11,987,700 |
Jan 31, 2024 | 28.94 | 29.16 | 28.69 | 28.71 | 28.45 | 10,409,600 |
Jan 30, 2024 | 29.20 | 29.35 | 29.09 | 29.15 | 28.89 | 6,618,100 |
Jan 29, 2024 | 30.00 | 30.01 | 29.14 | 29.24 | 28.98 | 8,002,600 |
Jan 26, 2024 | 29.64 | 30.16 | 29.64 | 30.00 | 29.73 | 9,326,000 |
Jan 25, 2024 | 29.66 | 30.01 | 29.50 | 29.71 | 29.44 | 8,338,200 |
Jan 24, 2024 | 29.77 | 29.92 | 29.54 | 29.56 | 29.30 | 6,920,100 |
Jan 23, 2024 | 29.17 | 29.66 | 29.12 | 29.57 | 29.31 | 7,559,800 |
Jan 22, 2024 | 29.30 | 29.56 | 29.14 | 29.18 | 28.92 | 8,926,200 |
Jan 19, 2024 | 28.74 | 29.34 | 28.40 | 29.12 | 28.86 | 9,815,300 |
Jan 18, 2024 | 28.91 | 28.91 | 28.45 | 28.65 | 28.39 | 8,246,700 |
Jan 17, 2024 | 28.81 | 28.92 | 28.45 | 28.65 | 28.39 | 8,072,300 |
Jan 16, 2024 | 29.50 | 29.56 | 29.01 | 29.09 | 28.83 | 6,694,900 |
Jan 12, 2024 | 30.04 | 30.18 | 29.71 | 29.81 | 29.54 | 6,880,900 |
Jan 11, 2024 | 30.46 | 30.60 | 29.82 | 30.00 | 29.73 | 8,835,600 |
Jan 10, 2024 | 30.16 | 30.41 | 30.10 | 30.34 | 30.07 | 8,686,400 |
Jan 09, 2024 | 30.70 | 30.82 | 30.14 | 30.16 | 29.89 | 8,504,500 |
Jan 08, 2024 | 30.14 | 31.09 | 30.08 | 31.00 | 30.72 | 11,378,000 |
Jan 05, 2024 | 29.60 | 30.22 | 29.54 | 29.95 | 29.68 | 6,926,100 |
Jan 04, 2024 | 29.82 | 30.13 | 29.65 | 29.68 | 29.41 | 7,727,300 |
Jan 03, 2024 | 29.66 | 30.10 | 29.48 | 29.90 | 29.63 | 8,026,400 |
Jan 02, 2024 | 29.82 | 30.07 | 29.66 | 29.83 | 29.56 | 8,773,700 |
Dec 29, 2023 | 30.17 | 30.33 | 30.02 | 30.09 | 29.82 | 5,201,800 |
Dec 28, 2023 | 30.15 | 30.24 | 29.95 | 30.18 | 29.91 | 5,704,900 |
Dec 27, 2023 | 30.40 | 30.52 | 30.21 | 30.24 | 29.97 | 5,127,900 |
Dec 26, 2023 | 30.14 | 30.55 | 30.06 | 30.41 | 30.14 | 4,853,600 |
Dec 22, 2023 | 30.22 | 30.48 | 30.07 | 30.18 | 29.91 | 4,476,400 |
Dec 21, 2023 | 30.08 | 30.22 | 29.91 | 30.14 | 29.87 | 6,529,200 |
Dec 20, 2023 | 30.17 | 30.37 | 29.79 | 29.79 | 29.52 | 8,750,400 |
Dec 19, 2023 | 30.46 | 30.68 | 30.22 | 30.28 | 30.01 | 7,827,000 |
Dec 18, 2023 | 30.68 | 30.81 | 30.26 | 30.26 | 29.99 | 15,426,400 |
Dec 15, 2023 | 30.93 | 30.95 | 30.34 | 30.78 | 30.50 | 28,404,600 |
Dec 14, 2023 | 30.47 | 31.17 | 30.47 | 30.93 | 30.65 | 12,597,100 |
Dec 13, 2023 | 30.23 | 30.34 | 29.78 | 30.15 | 29.88 | 10,303,400 |
Dec 12, 2023 | 30.22 | 30.48 | 30.15 | 30.23 | 29.96 | 8,909,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |