Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 32.65 | 32.71 | 32.34 | 32.34 | 32.34 | 3,560,162 |
May 09, 2024 | 32.20 | 32.30 | 31.88 | 32.20 | 32.20 | 1,576,115 |
May 08, 2024 | 32.63 | 32.97 | 32.59 | 32.97 | 32.97 | 1,418,608 |
May 08, 2024 | 0.048 Dividend | |||||
May 07, 2024 | 32.70 | 32.87 | 32.46 | 32.69 | 32.64 | 1,770,393 |
May 06, 2024 | 32.85 | 32.89 | 32.49 | 32.61 | 32.56 | 1,636,962 |
May 03, 2024 | 33.08 | 33.27 | 32.84 | 32.91 | 32.86 | 1,639,837 |
May 02, 2024 | 32.86 | 33.12 | 32.85 | 32.96 | 32.91 | 2,801,495 |
May 01, 2024 | 32.75 | 33.00 | 32.74 | 32.75 | 32.70 | 2,772,974 |
Apr 30, 2024 | 32.85 | 32.97 | 32.73 | 32.85 | 32.80 | 4,542,730 |
Apr 29, 2024 | 32.82 | 33.50 | 32.37 | 32.58 | 32.53 | 6,447,967 |
Apr 26, 2024 | 30.91 | 31.58 | 30.54 | 31.50 | 31.45 | 5,643,527 |
Apr 24, 2024 | 28.58 | 28.74 | 28.42 | 28.74 | 28.70 | 3,637,771 |
Apr 23, 2024 | 27.83 | 28.42 | 27.80 | 28.32 | 28.28 | 4,210,524 |
Apr 22, 2024 | 28.07 | 28.34 | 27.91 | 28.19 | 28.15 | 4,580,135 |
Apr 19, 2024 | 27.73 | 28.29 | 27.65 | 27.92 | 27.88 | 4,383,175 |
Apr 18, 2024 | 27.38 | 27.96 | 27.05 | 27.63 | 27.59 | 7,438,244 |
Apr 17, 2024 | 28.81 | 29.00 | 28.80 | 28.88 | 28.84 | 858,793 |
Apr 16, 2024 | 28.61 | 28.82 | 28.53 | 28.69 | 28.65 | 2,420,243 |
Apr 15, 2024 | 28.88 | 28.93 | 28.64 | 28.79 | 28.75 | 1,186,393 |
Apr 12, 2024 | 29.00 | 29.29 | 28.91 | 29.20 | 29.16 | 958,430 |
Apr 11, 2024 | 29.50 | 29.75 | 29.43 | 29.56 | 29.52 | 2,567,253 |
Apr 10, 2024 | 29.15 | 29.49 | 29.13 | 29.13 | 29.09 | 1,514,842 |
Apr 09, 2024 | 28.56 | 28.58 | 28.40 | 28.51 | 28.47 | 1,058,202 |
Apr 08, 2024 | 28.70 | 28.91 | 28.65 | 28.79 | 28.75 | 820,776 |
Apr 05, 2024 | 28.13 | 28.53 | 28.01 | 28.47 | 28.43 | 1,663,666 |
Apr 04, 2024 | 28.59 | 28.60 | 28.40 | 28.54 | 28.50 | 1,714,746 |
Apr 03, 2024 | 28.44 | 28.76 | 28.25 | 28.65 | 28.61 | 1,812,741 |
Apr 02, 2024 | 29.27 | 29.27 | 29.02 | 29.24 | 29.20 | 2,007,853 |
Mar 28, 2024 | 30.14 | 30.21 | 29.98 | 30.15 | 30.11 | 2,158,925 |
Mar 27, 2024 | 29.53 | 29.96 | 29.50 | 29.93 | 29.89 | 1,910,650 |
Mar 26, 2024 | 29.58 | 29.60 | 29.26 | 29.35 | 29.31 | 1,061,119 |
Mar 25, 2024 | 29.62 | 29.78 | 29.48 | 29.67 | 29.63 | 1,392,429 |
Mar 22, 2024 | 29.45 | 29.82 | 29.37 | 29.71 | 29.67 | 1,188,409 |
Mar 21, 2024 | 29.69 | 29.80 | 29.30 | 29.35 | 29.31 | 3,134,158 |
Mar 20, 2024 | 29.41 | 29.50 | 29.09 | 29.19 | 29.15 | 1,529,404 |
Mar 19, 2024 | 29.00 | 29.25 | 28.93 | 29.16 | 29.12 | 798,796 |
Mar 18, 2024 | 29.01 | 29.07 | 28.67 | 28.88 | 28.84 | 1,242,646 |
Mar 15, 2024 | 29.00 | 29.32 | 28.90 | 29.15 | 29.11 | 10,206,374 |
Mar 14, 2024 | 29.00 | 29.15 | 28.89 | 28.98 | 28.94 | 1,390,125 |
Mar 13, 2024 | 29.25 | 29.40 | 29.04 | 29.08 | 29.04 | 2,276,306 |
Mar 12, 2024 | 28.56 | 28.70 | 28.32 | 28.52 | 28.48 | 1,936,464 |
Mar 11, 2024 | 28.50 | 28.50 | 27.85 | 27.90 | 27.86 | 2,113,129 |
Mar 08, 2024 | 29.17 | 29.24 | 28.92 | 28.97 | 28.93 | 2,507,097 |
Mar 07, 2024 | 28.05 | 28.92 | 28.01 | 28.82 | 28.78 | 4,700,481 |
Mar 06, 2024 | 27.40 | 27.44 | 27.25 | 27.33 | 27.29 | 2,298,924 |
Mar 05, 2024 | 27.80 | 27.94 | 27.66 | 27.81 | 27.77 | 1,935,643 |
Mar 04, 2024 | 26.72 | 27.08 | 26.66 | 26.95 | 26.91 | 1,771,245 |
Mar 01, 2024 | 26.65 | 26.93 | 26.64 | 26.72 | 26.68 | 1,507,430 |
Feb 29, 2024 | 27.00 | 27.00 | 26.66 | 26.66 | 26.62 | 3,977,960 |
Feb 28, 2024 | 27.67 | 28.04 | 27.65 | 27.93 | 27.89 | 1,379,898 |
Feb 27, 2024 | 28.06 | 28.16 | 27.84 | 27.85 | 27.81 | 1,109,084 |
Feb 26, 2024 | 28.10 | 28.42 | 28.04 | 28.25 | 28.21 | 1,100,549 |
Feb 23, 2024 | 27.79 | 28.05 | 27.77 | 27.99 | 27.95 | 1,684,276 |
Feb 22, 2024 | 27.60 | 27.67 | 27.48 | 27.55 | 27.51 | 1,165,551 |
Feb 21, 2024 | 27.70 | 27.76 | 27.31 | 27.52 | 27.48 | 1,143,513 |
Feb 20, 2024 | 27.53 | 27.80 | 27.42 | 27.43 | 27.39 | 1,037,664 |
Feb 19, 2024 | 27.75 | 27.76 | 27.47 | 27.53 | 27.49 | 1,408,509 |
Feb 16, 2024 | 28.25 | 28.25 | 27.78 | 27.78 | 27.74 | 1,389,435 |
Feb 15, 2024 | 27.75 | 28.06 | 27.67 | 27.96 | 27.92 | 1,574,169 |
Feb 14, 2024 | 27.70 | 27.86 | 27.54 | 27.77 | 27.73 | 1,685,383 |
Feb 13, 2024 | 28.18 | 28.18 | 27.87 | 27.91 | 27.87 | 1,748,561 |
Feb 12, 2024 | 28.23 | 28.28 | 28.04 | 28.13 | 28.09 | 1,476,074 |
Feb 09, 2024 | 28.29 | 28.61 | 28.09 | 28.52 | 28.48 | 2,040,396 |
Feb 08, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.14 | - |
Feb 07, 2024 | 29.62 | 29.65 | 29.08 | 29.18 | 29.14 | 1,548,014 |
Feb 07, 2024 | 0.048 Dividend | |||||
Feb 06, 2024 | 29.41 | 29.45 | 29.15 | 29.30 | 29.21 | 1,234,716 |
Feb 05, 2024 | 29.39 | 29.56 | 29.29 | 29.53 | 29.44 | 2,617,782 |
Feb 02, 2024 | 29.49 | 29.58 | 29.33 | 29.43 | 29.34 | 1,897,355 |
Feb 01, 2024 | 29.10 | 29.32 | 28.92 | 29.15 | 29.06 | 2,633,980 |
Jan 31, 2024 | 29.03 | 29.20 | 28.81 | 29.20 | 29.11 | 2,075,580 |
Jan 30, 2024 | 28.87 | 29.07 | 28.73 | 28.95 | 28.86 | 3,029,826 |
Jan 29, 2024 | 29.05 | 29.16 | 28.39 | 28.44 | 28.35 | 3,845,950 |
Jan 25, 2024 | 28.37 | 28.87 | 27.87 | 28.45 | 28.36 | 4,571,634 |
Jan 24, 2024 | 26.94 | 26.98 | 26.61 | 26.75 | 26.67 | 1,571,606 |
Jan 23, 2024 | 26.84 | 27.12 | 26.78 | 26.81 | 26.73 | 2,071,027 |
Jan 22, 2024 | 26.35 | 26.51 | 26.18 | 26.51 | 26.43 | 2,011,418 |
Jan 19, 2024 | 26.25 | 26.41 | 26.21 | 26.39 | 26.31 | 960,030 |
Jan 18, 2024 | 26.08 | 26.13 | 25.78 | 25.81 | 25.73 | 2,070,812 |
Jan 17, 2024 | 25.90 | 26.10 | 25.87 | 26.10 | 26.02 | 3,331,363 |
Jan 16, 2024 | 25.88 | 25.97 | 25.70 | 25.82 | 25.74 | 941,709 |
Jan 15, 2024 | 26.18 | 26.18 | 25.96 | 26.05 | 25.97 | 443,024 |
Jan 12, 2024 | 26.39 | 26.68 | 26.26 | 26.45 | 26.37 | 3,771,508 |
Jan 11, 2024 | 26.54 | 26.65 | 26.29 | 26.46 | 26.38 | 1,657,795 |
Jan 10, 2024 | 26.67 | 26.86 | 26.47 | 26.47 | 26.39 | 2,459,048 |
Jan 09, 2024 | 25.69 | 26.69 | 25.62 | 26.41 | 26.33 | 2,919,657 |
Jan 08, 2024 | 24.99 | 25.01 | 24.80 | 25.00 | 24.92 | 730,935 |
Jan 05, 2024 | 24.88 | 25.06 | 24.84 | 25.03 | 24.95 | 864,536 |
Jan 04, 2024 | 24.87 | 24.87 | 24.44 | 24.47 | 24.39 | 1,951,656 |
Jan 03, 2024 | 25.32 | 25.38 | 25.13 | 25.16 | 25.08 | 977,029 |
Jan 02, 2024 | 25.33 | 25.50 | 25.26 | 25.39 | 25.31 | 968,366 |
Dec 29, 2023 | 25.47 | 25.52 | 25.35 | 25.44 | 25.36 | 1,038,669 |
Dec 28, 2023 | 25.45 | 25.47 | 25.15 | 25.47 | 25.39 | 1,063,502 |
Dec 27, 2023 | 25.58 | 25.69 | 25.31 | 25.45 | 25.37 | 1,055,884 |
Dec 22, 2023 | 25.82 | 25.82 | 25.53 | 25.55 | 25.47 | 1,410,258 |
Dec 21, 2023 | 26.05 | 26.09 | 25.89 | 25.99 | 25.91 | 2,034,705 |
Dec 20, 2023 | 25.80 | 25.84 | 25.64 | 25.82 | 25.74 | 1,870,057 |
Dec 19, 2023 | 25.60 | 25.68 | 25.44 | 25.56 | 25.48 | 2,539,465 |
Dec 18, 2023 | 25.39 | 25.50 | 25.29 | 25.40 | 25.32 | 2,241,516 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |