Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 31.80 | 32.00 | 31.75 | 31.93 | 31.93 | 208,007 |
May 20, 2024 | 32.17 | 32.26 | 31.74 | 31.79 | 31.79 | 1,433,500 |
May 17, 2024 | 32.07 | 32.26 | 31.94 | 32.21 | 32.21 | 1,028,300 |
May 16, 2024 | 31.57 | 32.02 | 31.52 | 31.92 | 31.92 | 1,738,300 |
May 15, 2024 | 31.40 | 31.63 | 31.28 | 31.44 | 31.44 | 1,202,000 |
May 14, 2024 | 31.27 | 31.45 | 31.09 | 31.43 | 31.43 | 1,706,800 |
May 13, 2024 | 31.47 | 31.59 | 31.10 | 31.12 | 31.12 | 1,034,900 |
May 10, 2024 | 31.25 | 31.48 | 31.21 | 31.41 | 31.41 | 1,479,500 |
May 09, 2024 | 31.07 | 31.24 | 31.01 | 31.19 | 31.19 | 1,367,200 |
May 08, 2024 | 31.14 | 31.32 | 31.03 | 31.14 | 31.14 | 1,792,800 |
May 07, 2024 | 30.96 | 31.27 | 30.85 | 31.08 | 31.08 | 2,034,900 |
May 06, 2024 | 30.81 | 31.04 | 30.65 | 30.87 | 30.87 | 2,038,200 |
May 03, 2024 | 30.73 | 30.76 | 30.41 | 30.62 | 30.62 | 1,388,500 |
May 02, 2024 | 30.45 | 30.76 | 30.21 | 30.64 | 30.64 | 2,410,800 |
May 01, 2024 | 29.89 | 30.50 | 29.89 | 30.28 | 30.28 | 2,084,600 |
Apr 30, 2024 | 29.70 | 29.93 | 29.69 | 29.86 | 29.86 | 1,813,300 |
Apr 29, 2024 | 30.20 | 30.21 | 29.72 | 29.80 | 29.80 | 1,824,000 |
Apr 26, 2024 | 30.16 | 30.44 | 29.45 | 30.13 | 30.13 | 2,514,100 |
Apr 25, 2024 | 28.65 | 30.65 | 28.65 | 30.02 | 30.02 | 3,554,800 |
Apr 24, 2024 | 30.16 | 30.37 | 30.06 | 30.30 | 30.30 | 2,915,200 |
Apr 23, 2024 | 30.27 | 30.48 | 30.19 | 30.31 | 30.31 | 1,915,400 |
Apr 22, 2024 | 29.89 | 30.26 | 29.70 | 30.21 | 30.21 | 1,703,200 |
Apr 19, 2024 | 29.27 | 29.85 | 29.18 | 29.76 | 29.76 | 1,994,300 |
Apr 18, 2024 | 28.77 | 29.18 | 28.77 | 29.12 | 29.12 | 2,370,400 |
Apr 17, 2024 | 28.90 | 29.04 | 28.59 | 28.64 | 28.64 | 2,675,800 |
Apr 16, 2024 | 28.97 | 29.17 | 28.70 | 28.97 | 28.97 | 1,566,500 |
Apr 15, 2024 | 29.57 | 29.67 | 28.86 | 28.91 | 28.91 | 1,949,300 |
Apr 12, 2024 | 29.54 | 29.76 | 29.33 | 29.34 | 29.34 | 1,519,500 |
Apr 11, 2024 | 29.57 | 29.93 | 29.39 | 29.58 | 29.58 | 1,939,300 |
Apr 10, 2024 | 29.87 | 29.98 | 29.40 | 29.62 | 29.62 | 1,973,000 |
Apr 09, 2024 | 30.75 | 30.78 | 30.02 | 30.11 | 30.11 | 1,322,600 |
Apr 08, 2024 | 30.96 | 31.06 | 30.74 | 30.75 | 30.75 | 1,176,000 |
Apr 05, 2024 | 30.67 | 30.96 | 30.65 | 30.94 | 30.94 | 1,405,400 |
Apr 04, 2024 | 31.06 | 31.22 | 30.61 | 30.65 | 30.65 | 1,135,100 |
Apr 03, 2024 | 30.63 | 31.02 | 30.44 | 30.92 | 30.92 | 1,587,500 |
Apr 02, 2024 | 30.78 | 31.03 | 30.70 | 30.73 | 30.73 | 1,806,000 |
Apr 01, 2024 | 30.90 | 30.90 | 30.66 | 30.80 | 30.80 | 1,396,600 |
Mar 28, 2024 | 30.61 | 30.90 | 30.56 | 30.72 | 30.72 | 1,867,200 |
Mar 27, 2024 | 30.13 | 30.56 | 30.12 | 30.55 | 30.55 | 1,352,400 |
Mar 26, 2024 | 29.89 | 30.15 | 29.89 | 29.97 | 29.97 | 1,545,600 |
Mar 25, 2024 | 29.78 | 30.06 | 29.78 | 29.91 | 29.91 | 1,848,200 |
Mar 22, 2024 | 30.01 | 30.01 | 29.62 | 29.66 | 29.66 | 1,455,900 |
Mar 21, 2024 | 29.90 | 30.11 | 29.69 | 29.93 | 29.93 | 1,890,200 |
Mar 20, 2024 | 29.41 | 29.93 | 29.36 | 29.88 | 29.88 | 1,670,200 |
Mar 19, 2024 | 29.22 | 29.55 | 29.15 | 29.45 | 29.45 | 2,689,500 |
Mar 18, 2024 | 29.21 | 29.40 | 29.05 | 29.08 | 29.08 | 1,771,400 |
Mar 15, 2024 | 28.93 | 29.35 | 28.93 | 29.28 | 29.28 | 4,280,600 |
Mar 14, 2024 | 29.25 | 29.43 | 28.99 | 29.13 | 29.13 | 1,418,500 |
Mar 13, 2024 | 29.16 | 29.35 | 29.14 | 29.32 | 29.32 | 1,918,400 |
Mar 12, 2024 | 29.13 | 29.24 | 29.05 | 29.15 | 29.15 | 1,276,500 |
Mar 11, 2024 | 28.92 | 29.26 | 28.92 | 29.19 | 29.19 | 1,265,900 |
Mar 08, 2024 | 29.13 | 29.18 | 28.80 | 28.95 | 28.95 | 1,795,400 |
Mar 08, 2024 | 0.265 Dividend | |||||
Mar 07, 2024 | 29.25 | 29.66 | 29.25 | 29.36 | 29.10 | 1,860,700 |
Mar 06, 2024 | 29.02 | 29.33 | 28.93 | 29.29 | 29.03 | 1,731,900 |
Mar 05, 2024 | 29.22 | 29.30 | 28.88 | 28.96 | 28.70 | 1,958,400 |
Mar 04, 2024 | 29.10 | 29.52 | 29.06 | 29.22 | 28.96 | 2,061,000 |
Mar 01, 2024 | 29.65 | 29.69 | 29.13 | 29.17 | 28.91 | 1,492,900 |
Feb 29, 2024 | 29.17 | 29.17 | 28.81 | 28.96 | 28.70 | 1,281,400 |
Feb 28, 2024 | 29.02 | 29.22 | 28.91 | 29.03 | 28.77 | 1,072,100 |
Feb 27, 2024 | 28.93 | 29.08 | 28.75 | 28.99 | 28.73 | 1,211,700 |
Feb 26, 2024 | 28.75 | 28.94 | 28.63 | 28.93 | 28.67 | 1,056,700 |
Feb 23, 2024 | 28.69 | 28.87 | 28.56 | 28.74 | 28.48 | 1,283,900 |
Feb 22, 2024 | 28.42 | 28.65 | 28.21 | 28.65 | 28.39 | 1,324,100 |
Feb 21, 2024 | 28.35 | 28.47 | 28.24 | 28.46 | 28.20 | 1,081,100 |
Feb 20, 2024 | 28.39 | 28.59 | 28.22 | 28.26 | 28.00 | 1,610,100 |
Feb 16, 2024 | 29.06 | 29.09 | 28.37 | 28.39 | 28.13 | 3,778,700 |
Feb 15, 2024 | 28.88 | 29.19 | 28.88 | 29.06 | 28.80 | 1,768,000 |
Feb 14, 2024 | 28.70 | 28.90 | 28.63 | 28.76 | 28.50 | 1,467,800 |
Feb 13, 2024 | 28.63 | 28.76 | 28.39 | 28.58 | 28.32 | 1,921,200 |
Feb 12, 2024 | 28.22 | 28.83 | 28.13 | 28.71 | 28.45 | 2,257,100 |
Feb 09, 2024 | 27.49 | 27.97 | 27.35 | 27.87 | 27.62 | 1,929,500 |
Feb 08, 2024 | 27.38 | 27.61 | 27.20 | 27.57 | 27.32 | 1,397,700 |
Feb 07, 2024 | 27.59 | 27.67 | 27.33 | 27.48 | 27.23 | 1,771,200 |
Feb 06, 2024 | 27.50 | 27.78 | 27.43 | 27.62 | 27.37 | 1,332,600 |
Feb 05, 2024 | 27.67 | 27.67 | 27.36 | 27.51 | 27.26 | 1,550,900 |
Feb 02, 2024 | 27.65 | 27.95 | 27.61 | 27.73 | 27.48 | 1,736,900 |
Feb 01, 2024 | 28.01 | 28.01 | 27.36 | 27.67 | 27.42 | 1,530,900 |
Jan 31, 2024 | 28.29 | 28.42 | 28.03 | 28.04 | 27.79 | 2,411,200 |
Jan 30, 2024 | 28.00 | 28.32 | 27.96 | 28.25 | 28.00 | 1,873,800 |
Jan 29, 2024 | 27.97 | 28.18 | 27.86 | 28.03 | 27.78 | 2,248,700 |
Jan 26, 2024 | 27.75 | 28.29 | 27.57 | 27.99 | 27.74 | 3,541,200 |
Jan 25, 2024 | 30.39 | 30.39 | 27.35 | 27.54 | 27.29 | 5,451,300 |
Jan 24, 2024 | 30.39 | 30.61 | 30.30 | 30.38 | 30.11 | 1,303,500 |
Jan 23, 2024 | 30.34 | 30.45 | 30.12 | 30.20 | 29.93 | 1,070,500 |
Jan 22, 2024 | 29.96 | 30.42 | 29.96 | 30.35 | 30.08 | 1,265,700 |
Jan 19, 2024 | 29.99 | 30.07 | 29.78 | 29.96 | 29.69 | 1,120,400 |
Jan 18, 2024 | 29.43 | 29.80 | 29.36 | 29.77 | 29.50 | 906,200 |
Jan 17, 2024 | 29.45 | 29.74 | 29.38 | 29.52 | 29.25 | 1,141,800 |
Jan 16, 2024 | 29.67 | 29.80 | 29.41 | 29.56 | 29.29 | 1,101,300 |
Jan 12, 2024 | 29.78 | 29.86 | 29.58 | 29.72 | 29.45 | 844,400 |
Jan 11, 2024 | 29.57 | 29.66 | 29.28 | 29.63 | 29.36 | 913,800 |
Jan 10, 2024 | 29.42 | 29.59 | 29.33 | 29.59 | 29.32 | 935,000 |
Jan 09, 2024 | 29.56 | 29.60 | 29.16 | 29.47 | 29.20 | 995,700 |
Jan 08, 2024 | 29.88 | 29.91 | 29.42 | 29.65 | 29.38 | 1,070,700 |
Jan 05, 2024 | 29.58 | 29.99 | 29.58 | 29.83 | 29.56 | 1,334,000 |
Jan 04, 2024 | 29.48 | 29.76 | 29.43 | 29.54 | 29.27 | 1,225,100 |
Jan 03, 2024 | 29.43 | 29.69 | 29.35 | 29.37 | 29.10 | 1,339,300 |
Jan 02, 2024 | 29.39 | 29.62 | 29.33 | 29.46 | 29.19 | 957,100 |
Dec 29, 2023 | 29.44 | 29.46 | 29.26 | 29.40 | 29.13 | 844,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |