Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 31.95 | 32.50 | 31.66 | 31.74 | 31.74 | 3,676,700 |
May 06, 2024 | 31.00 | 31.90 | 31.00 | 31.72 | 31.72 | 3,047,000 |
May 03, 2024 | 30.97 | 31.00 | 30.26 | 30.83 | 30.83 | 1,974,000 |
May 02, 2024 | 30.09 | 30.79 | 29.83 | 30.55 | 30.55 | 4,319,600 |
May 01, 2024 | 29.90 | 30.32 | 29.40 | 29.67 | 29.67 | 3,264,700 |
Apr 30, 2024 | 30.12 | 30.12 | 28.73 | 28.77 | 28.77 | 4,081,400 |
Apr 29, 2024 | 29.91 | 30.56 | 29.68 | 30.38 | 30.38 | 3,749,700 |
Apr 26, 2024 | 29.20 | 29.72 | 28.88 | 29.50 | 29.50 | 2,688,800 |
Apr 25, 2024 | 28.60 | 29.39 | 28.54 | 29.18 | 29.18 | 1,745,400 |
Apr 24, 2024 | 29.20 | 29.42 | 28.85 | 29.05 | 29.05 | 1,527,900 |
Apr 23, 2024 | 28.80 | 29.42 | 28.52 | 29.23 | 29.23 | 1,440,900 |
Apr 22, 2024 | 28.88 | 29.29 | 28.48 | 28.99 | 28.99 | 2,325,900 |
Apr 19, 2024 | 28.72 | 29.16 | 28.59 | 28.83 | 28.83 | 1,427,500 |
Apr 18, 2024 | 29.20 | 29.33 | 28.77 | 28.88 | 28.88 | 1,865,900 |
Apr 17, 2024 | 29.20 | 29.73 | 28.81 | 29.00 | 29.00 | 3,020,400 |
Apr 16, 2024 | 28.97 | 29.24 | 28.00 | 28.89 | 28.89 | 4,359,400 |
Apr 15, 2024 | 30.43 | 30.90 | 29.35 | 29.45 | 29.45 | 5,752,500 |
Apr 12, 2024 | 30.95 | 31.49 | 29.93 | 30.22 | 30.22 | 3,658,200 |
Apr 11, 2024 | 30.40 | 31.04 | 29.78 | 30.91 | 30.91 | 3,570,200 |
Apr 10, 2024 | 29.76 | 30.37 | 29.22 | 30.34 | 30.34 | 2,928,700 |
Apr 09, 2024 | 30.60 | 30.70 | 29.76 | 30.04 | 30.04 | 2,974,700 |
Apr 08, 2024 | 30.85 | 30.85 | 29.83 | 30.35 | 30.35 | 2,061,100 |
Apr 05, 2024 | 30.44 | 31.02 | 30.06 | 30.54 | 30.54 | 2,572,100 |
Apr 04, 2024 | 31.48 | 31.48 | 30.11 | 30.21 | 30.21 | 3,765,300 |
Apr 03, 2024 | 30.42 | 31.51 | 30.40 | 31.38 | 31.38 | 4,499,000 |
Apr 02, 2024 | 30.00 | 30.52 | 29.43 | 30.39 | 30.39 | 3,680,800 |
Apr 01, 2024 | 29.35 | 30.13 | 28.96 | 30.12 | 30.12 | 4,167,100 |
Mar 28, 2024 | 28.72 | 29.06 | 28.51 | 28.83 | 28.83 | 2,092,000 |
Mar 27, 2024 | 28.38 | 28.59 | 28.08 | 28.56 | 28.56 | 2,032,800 |
Mar 26, 2024 | 28.44 | 28.72 | 28.01 | 28.38 | 28.38 | 1,594,600 |
Mar 25, 2024 | 28.93 | 29.32 | 28.36 | 28.38 | 28.38 | 2,043,300 |
Mar 22, 2024 | 28.97 | 29.22 | 28.62 | 28.85 | 28.85 | 1,703,000 |
Mar 21, 2024 | 29.01 | 29.13 | 28.69 | 28.94 | 28.94 | 2,138,200 |
Mar 20, 2024 | 27.91 | 28.83 | 27.55 | 28.70 | 28.70 | 3,408,900 |
Mar 19, 2024 | 28.00 | 28.00 | 27.31 | 27.79 | 27.79 | 3,554,300 |
Mar 18, 2024 | 28.16 | 28.34 | 27.74 | 28.19 | 28.19 | 2,646,200 |
Mar 15, 2024 | 27.69 | 28.30 | 27.43 | 27.89 | 27.89 | 3,542,000 |
Mar 14, 2024 | 27.35 | 27.55 | 26.77 | 27.43 | 27.43 | 4,213,700 |
Mar 13, 2024 | 28.33 | 28.65 | 27.16 | 27.33 | 27.33 | 4,394,300 |
Mar 12, 2024 | 27.99 | 28.42 | 27.65 | 28.15 | 28.15 | 2,501,200 |
Mar 11, 2024 | 28.06 | 28.10 | 27.80 | 28.04 | 28.04 | 3,238,700 |
Mar 08, 2024 | 29.46 | 29.46 | 27.84 | 28.06 | 28.06 | 4,620,000 |
Mar 07, 2024 | 28.22 | 29.36 | 28.01 | 29.35 | 29.35 | 4,663,600 |
Mar 06, 2024 | 27.75 | 28.27 | 27.75 | 28.01 | 28.01 | 2,648,600 |
Mar 05, 2024 | 27.90 | 28.12 | 27.44 | 27.55 | 27.55 | 2,847,900 |
Mar 04, 2024 | 28.64 | 28.76 | 27.66 | 27.70 | 27.70 | 3,070,900 |
Mar 01, 2024 | 27.37 | 28.62 | 27.37 | 28.29 | 28.29 | 4,284,200 |
Feb 29, 2024 | 27.93 | 28.18 | 27.09 | 27.46 | 27.46 | 4,401,000 |
Feb 28, 2024 | 28.21 | 28.21 | 27.38 | 27.52 | 27.52 | 2,601,500 |
Feb 27, 2024 | 27.55 | 28.39 | 27.51 | 28.01 | 28.01 | 3,076,400 |
Feb 26, 2024 | 27.00 | 27.65 | 26.83 | 27.54 | 27.54 | 4,976,900 |
Feb 23, 2024 | 27.57 | 27.73 | 26.94 | 26.98 | 26.98 | 5,198,400 |
Feb 22, 2024 | 28.30 | 28.49 | 27.67 | 27.73 | 27.73 | 2,277,200 |
Feb 21, 2024 | 27.88 | 28.57 | 27.58 | 28.35 | 28.35 | 4,452,900 |
Feb 20, 2024 | 28.96 | 29.14 | 27.94 | 28.06 | 28.06 | 3,980,600 |
Feb 16, 2024 | 29.13 | 29.33 | 28.94 | 28.96 | 28.96 | 1,973,700 |
Feb 15, 2024 | 29.29 | 29.49 | 28.93 | 29.20 | 29.20 | 3,160,100 |
Feb 14, 2024 | 29.28 | 29.39 | 28.81 | 29.25 | 29.25 | 2,052,200 |
Feb 13, 2024 | 29.50 | 29.50 | 28.69 | 28.80 | 28.80 | 3,232,100 |
Feb 12, 2024 | 29.77 | 29.98 | 29.43 | 29.76 | 29.76 | 2,600,700 |
Feb 09, 2024 | 29.85 | 30.25 | 29.61 | 29.77 | 29.77 | 2,683,800 |
Feb 08, 2024 | 31.36 | 31.37 | 29.72 | 30.00 | 30.00 | 5,395,600 |
Feb 07, 2024 | 31.25 | 31.42 | 30.83 | 31.30 | 31.30 | 2,526,500 |
Feb 06, 2024 | 31.23 | 31.37 | 30.87 | 30.95 | 30.95 | 1,557,500 |
Feb 05, 2024 | 31.55 | 31.55 | 30.59 | 31.01 | 31.01 | 2,100,400 |
Feb 02, 2024 | 32.09 | 32.16 | 31.36 | 31.52 | 31.52 | 2,585,900 |
Feb 01, 2024 | 31.62 | 32.60 | 31.50 | 32.21 | 32.21 | 5,170,900 |
Jan 31, 2024 | 30.74 | 31.02 | 30.20 | 30.32 | 30.32 | 3,313,600 |
Jan 30, 2024 | 29.96 | 30.65 | 29.76 | 30.55 | 30.55 | 2,226,700 |
Jan 29, 2024 | 29.57 | 30.10 | 28.91 | 30.03 | 30.03 | 2,834,000 |
Jan 26, 2024 | 29.55 | 29.73 | 29.12 | 29.59 | 29.59 | 1,835,900 |
Jan 25, 2024 | 30.19 | 30.19 | 29.27 | 29.47 | 29.47 | 2,383,200 |
Jan 24, 2024 | 30.70 | 30.92 | 29.99 | 30.01 | 30.01 | 1,814,300 |
Jan 23, 2024 | 29.72 | 30.50 | 29.59 | 30.33 | 30.33 | 2,327,700 |
Jan 22, 2024 | 30.27 | 30.32 | 29.51 | 29.52 | 29.52 | 2,633,400 |
Jan 19, 2024 | 30.83 | 30.84 | 29.83 | 30.43 | 30.43 | 2,637,800 |
Jan 18, 2024 | 30.99 | 31.04 | 30.16 | 30.78 | 30.78 | 2,032,300 |
Jan 17, 2024 | 30.63 | 30.89 | 30.05 | 30.61 | 30.61 | 3,702,300 |
Jan 16, 2024 | 31.84 | 32.00 | 30.95 | 31.23 | 31.23 | 5,300,800 |
Jan 12, 2024 | 30.70 | 31.69 | 30.64 | 31.48 | 31.48 | 6,832,500 |
Jan 11, 2024 | 28.93 | 29.39 | 28.37 | 29.39 | 29.39 | 3,379,700 |
Jan 10, 2024 | 29.05 | 29.29 | 28.66 | 28.79 | 28.79 | 4,372,200 |
Jan 09, 2024 | 27.39 | 28.65 | 27.04 | 28.47 | 28.47 | 6,103,400 |
Jan 08, 2024 | 27.27 | 27.50 | 26.91 | 27.36 | 27.36 | 2,471,200 |
Jan 05, 2024 | 27.09 | 27.42 | 26.94 | 26.96 | 26.96 | 1,378,500 |
Jan 04, 2024 | 26.79 | 27.35 | 26.77 | 27.20 | 27.20 | 1,424,000 |
Jan 03, 2024 | 26.93 | 27.24 | 26.61 | 26.83 | 26.83 | 1,615,300 |
Jan 02, 2024 | 27.43 | 27.61 | 27.00 | 27.13 | 27.13 | 2,953,500 |
Dec 29, 2023 | 27.57 | 27.79 | 27.44 | 27.69 | 27.69 | 1,081,900 |
Dec 28, 2023 | 27.51 | 27.94 | 27.23 | 27.46 | 27.46 | 3,485,900 |
Dec 28, 2023 | 1.682 Dividend | |||||
Dec 27, 2023 | 29.89 | 29.94 | 29.44 | 29.46 | 27.78 | 1,383,200 |
Dec 26, 2023 | 29.56 | 29.95 | 29.42 | 29.92 | 28.21 | 1,713,100 |
Dec 22, 2023 | 29.52 | 30.10 | 29.38 | 29.52 | 27.83 | 1,591,800 |
Dec 21, 2023 | 28.68 | 29.32 | 28.58 | 29.28 | 27.61 | 1,791,300 |
Dec 20, 2023 | 28.63 | 28.98 | 28.22 | 28.25 | 26.64 | 2,178,200 |
Dec 19, 2023 | 29.39 | 29.54 | 28.51 | 28.60 | 26.97 | 3,175,300 |
Dec 18, 2023 | 29.45 | 30.28 | 29.30 | 29.65 | 27.96 | 3,018,900 |
Dec 15, 2023 | 29.79 | 29.85 | 28.91 | 29.01 | 27.35 | 1,856,200 |
Dec 14, 2023 | 29.09 | 29.86 | 28.32 | 29.76 | 28.06 | 3,663,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |