Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 30.64 | 30.80 | 30.32 | 30.62 | 30.62 | 1,640,650 |
May 16, 2024 | 30.56 | 30.81 | 30.20 | 30.66 | 30.66 | 1,329,568 |
May 15, 2024 | 29.80 | 30.73 | 29.64 | 30.54 | 30.54 | 2,641,015 |
May 14, 2024 | 29.56 | 30.17 | 29.28 | 29.66 | 29.66 | 2,580,768 |
May 13, 2024 | 29.34 | 29.38 | 28.96 | 29.04 | 29.04 | 1,794,919 |
May 10, 2024 | 29.30 | 29.55 | 29.21 | 29.27 | 29.27 | 1,817,057 |
May 09, 2024 | 29.33 | 29.41 | 29.13 | 29.18 | 29.18 | 1,025,884 |
May 08, 2024 | 28.90 | 29.46 | 28.90 | 29.33 | 29.33 | 1,916,957 |
May 08, 2024 | 1.25 Dividend | |||||
May 07, 2024 | 29.90 | 30.00 | 29.59 | 30.00 | 28.75 | 1,754,984 |
May 06, 2024 | 29.52 | 29.92 | 29.46 | 29.83 | 28.59 | 1,416,765 |
May 03, 2024 | 29.38 | 29.98 | 29.29 | 29.39 | 28.17 | 1,828,167 |
May 02, 2024 | 29.24 | 29.55 | 29.11 | 29.21 | 27.99 | 1,769,317 |
Apr 30, 2024 | 29.10 | 29.33 | 29.00 | 29.19 | 27.97 | 1,840,319 |
Apr 29, 2024 | 29.20 | 29.28 | 29.02 | 29.02 | 27.81 | 1,343,020 |
Apr 26, 2024 | 29.03 | 29.25 | 28.85 | 29.04 | 27.83 | 974,607 |
Apr 25, 2024 | 28.92 | 29.37 | 28.59 | 28.91 | 27.71 | 1,915,456 |
Apr 24, 2024 | 29.04 | 29.20 | 28.82 | 28.92 | 27.72 | 1,261,980 |
Apr 23, 2024 | 29.05 | 29.15 | 28.83 | 29.00 | 27.79 | 1,635,615 |
Apr 22, 2024 | 28.90 | 29.00 | 28.66 | 28.86 | 27.66 | 938,507 |
Apr 19, 2024 | 28.54 | 28.89 | 28.47 | 28.80 | 27.60 | 1,872,450 |
Apr 18, 2024 | 28.10 | 28.70 | 28.10 | 28.63 | 27.44 | 2,273,329 |
Apr 17, 2024 | 27.57 | 28.16 | 27.42 | 27.94 | 26.78 | 2,270,039 |
Apr 16, 2024 | 28.00 | 28.05 | 27.56 | 27.65 | 26.50 | 2,241,342 |
Apr 15, 2024 | 28.45 | 28.69 | 28.20 | 28.23 | 27.05 | 2,046,638 |
Apr 12, 2024 | 28.68 | 29.01 | 28.37 | 28.45 | 27.26 | 1,714,264 |
Apr 11, 2024 | 28.45 | 28.68 | 28.32 | 28.43 | 27.25 | 1,835,619 |
Apr 10, 2024 | 29.10 | 29.13 | 28.37 | 28.59 | 27.40 | 2,050,908 |
Apr 09, 2024 | 28.84 | 29.27 | 28.63 | 28.99 | 27.78 | 1,665,786 |
Apr 08, 2024 | 29.23 | 29.35 | 28.84 | 28.84 | 27.64 | 2,111,099 |
Apr 05, 2024 | 30.05 | 30.05 | 29.16 | 29.16 | 27.94 | 2,605,699 |
Apr 04, 2024 | 30.07 | 30.30 | 29.81 | 30.21 | 28.95 | 1,346,758 |
Apr 03, 2024 | 29.94 | 30.06 | 29.82 | 30.02 | 28.77 | 1,325,296 |
Apr 02, 2024 | 30.02 | 30.34 | 29.80 | 29.97 | 28.72 | 2,469,098 |
Mar 28, 2024 | 30.46 | 30.56 | 30.05 | 30.13 | 28.87 | 1,620,647 |
Mar 27, 2024 | 29.83 | 30.40 | 29.70 | 30.37 | 29.10 | 1,557,820 |
Mar 26, 2024 | 29.57 | 30.03 | 29.50 | 29.79 | 28.55 | 1,500,298 |
Mar 25, 2024 | 29.64 | 29.69 | 29.44 | 29.65 | 28.41 | 1,014,702 |
Mar 22, 2024 | 29.24 | 29.64 | 29.20 | 29.64 | 28.40 | 1,292,495 |
Mar 21, 2024 | 29.29 | 29.47 | 29.08 | 29.25 | 28.03 | 1,395,206 |
Mar 20, 2024 | 28.78 | 29.13 | 28.75 | 29.07 | 27.86 | 903,386 |
Mar 19, 2024 | 28.90 | 28.93 | 28.71 | 28.85 | 27.65 | 1,055,238 |
Mar 18, 2024 | 29.24 | 29.37 | 28.92 | 28.93 | 27.72 | 930,238 |
Mar 15, 2024 | 29.12 | 29.52 | 29.08 | 29.25 | 28.03 | 3,705,198 |
Mar 14, 2024 | 28.94 | 29.16 | 28.93 | 29.11 | 27.90 | 1,873,781 |
Mar 13, 2024 | 28.80 | 29.05 | 28.78 | 28.79 | 27.59 | 1,931,915 |
Mar 12, 2024 | 29.15 | 29.15 | 28.60 | 28.60 | 27.41 | 2,444,306 |
Mar 11, 2024 | 29.07 | 29.15 | 28.82 | 29.15 | 27.94 | 1,449,622 |
Mar 08, 2024 | 29.44 | 29.44 | 29.04 | 29.22 | 28.00 | 1,406,483 |
Mar 07, 2024 | 28.90 | 29.48 | 28.83 | 29.35 | 28.13 | 1,869,022 |
Mar 06, 2024 | 28.84 | 29.15 | 28.62 | 29.01 | 27.80 | 2,138,895 |
Mar 05, 2024 | 28.94 | 29.04 | 28.67 | 28.82 | 27.62 | 1,440,655 |
Mar 04, 2024 | 29.14 | 29.23 | 28.84 | 28.97 | 27.76 | 1,486,450 |
Mar 01, 2024 | 28.71 | 29.21 | 28.62 | 29.01 | 27.80 | 1,548,695 |
Feb 29, 2024 | 30.00 | 30.06 | 28.58 | 28.65 | 27.46 | 4,371,978 |
Feb 28, 2024 | 29.94 | 29.97 | 29.36 | 29.70 | 28.46 | 1,845,719 |
Feb 27, 2024 | 29.58 | 29.99 | 29.54 | 29.87 | 28.63 | 1,464,154 |
Feb 26, 2024 | 30.03 | 30.06 | 29.44 | 29.52 | 28.29 | 1,918,963 |
Feb 23, 2024 | 30.34 | 30.49 | 30.04 | 30.19 | 28.93 | 1,244,616 |
Feb 22, 2024 | 30.21 | 30.70 | 30.21 | 30.35 | 29.09 | 1,861,754 |
Feb 21, 2024 | 29.80 | 30.04 | 29.62 | 30.02 | 28.77 | 1,210,048 |
Feb 20, 2024 | 29.36 | 30.00 | 29.24 | 29.75 | 28.51 | 1,678,365 |
Feb 19, 2024 | 29.26 | 29.57 | 28.95 | 29.00 | 27.79 | 1,211,832 |
Feb 16, 2024 | 29.60 | 29.67 | 29.14 | 29.24 | 28.02 | 2,017,350 |
Feb 15, 2024 | 29.50 | 29.72 | 29.40 | 29.43 | 28.20 | 2,598,911 |
Feb 14, 2024 | 29.50 | 29.70 | 29.35 | 29.48 | 28.25 | 1,569,602 |
Feb 13, 2024 | 29.24 | 29.59 | 29.24 | 29.56 | 28.33 | 1,861,985 |
Feb 12, 2024 | 29.55 | 29.82 | 29.23 | 29.25 | 28.03 | 1,554,216 |
Feb 09, 2024 | 29.84 | 29.93 | 29.28 | 29.34 | 28.12 | 1,735,873 |
Feb 08, 2024 | 29.94 | 30.23 | 29.86 | 29.90 | 28.65 | 1,635,261 |
Feb 07, 2024 | 29.99 | 30.21 | 29.85 | 29.85 | 28.61 | 1,179,090 |
Feb 06, 2024 | 30.20 | 30.21 | 29.72 | 29.94 | 28.69 | 1,840,089 |
Feb 05, 2024 | 29.93 | 30.28 | 29.90 | 30.20 | 28.94 | 1,491,624 |
Feb 02, 2024 | 30.25 | 30.39 | 29.99 | 30.02 | 28.77 | 1,066,950 |
Feb 01, 2024 | 30.14 | 30.46 | 29.97 | 30.07 | 28.82 | 1,705,145 |
Jan 31, 2024 | 30.20 | 30.35 | 29.99 | 30.27 | 29.01 | 1,626,330 |
Jan 30, 2024 | 29.84 | 30.19 | 29.76 | 30.16 | 28.90 | 1,485,494 |
Jan 29, 2024 | 30.16 | 30.42 | 29.71 | 29.86 | 28.62 | 2,319,081 |
Jan 26, 2024 | 29.40 | 29.82 | 29.36 | 29.75 | 28.51 | 2,137,812 |
Jan 25, 2024 | 29.08 | 29.34 | 28.76 | 29.29 | 28.07 | 1,851,856 |
Jan 24, 2024 | 29.45 | 29.55 | 29.13 | 29.13 | 27.92 | 1,617,674 |
Jan 23, 2024 | 29.00 | 29.17 | 28.73 | 29.05 | 27.84 | 1,688,454 |
Jan 22, 2024 | 28.76 | 29.23 | 28.76 | 29.06 | 27.85 | 1,223,073 |
Jan 19, 2024 | 28.50 | 28.71 | 28.50 | 28.59 | 27.40 | 1,475,759 |
Jan 18, 2024 | 28.28 | 28.56 | 28.20 | 28.39 | 27.21 | 1,318,223 |
Jan 17, 2024 | 28.60 | 28.62 | 28.20 | 28.41 | 27.23 | 1,746,875 |
Jan 16, 2024 | 29.00 | 29.02 | 28.59 | 28.92 | 27.72 | 1,173,083 |
Jan 15, 2024 | 29.01 | 29.24 | 28.98 | 29.11 | 27.90 | 1,030,560 |
Jan 12, 2024 | 28.70 | 29.30 | 28.69 | 29.25 | 28.03 | 1,519,090 |
Jan 11, 2024 | 29.06 | 29.10 | 28.54 | 28.54 | 27.35 | 1,217,809 |
Jan 10, 2024 | 28.94 | 28.95 | 28.70 | 28.88 | 27.68 | 1,047,433 |
Jan 09, 2024 | 28.97 | 29.08 | 28.78 | 28.99 | 27.78 | 788,387 |
Jan 08, 2024 | 28.85 | 28.93 | 28.58 | 28.91 | 27.71 | 882,019 |
Jan 05, 2024 | 28.59 | 28.85 | 28.35 | 28.85 | 27.65 | 1,399,007 |
Jan 04, 2024 | 28.26 | 28.84 | 28.26 | 28.84 | 27.64 | 1,544,192 |
Jan 03, 2024 | 28.40 | 28.71 | 28.19 | 28.27 | 27.09 | 1,685,043 |
Jan 02, 2024 | 28.66 | 28.87 | 28.30 | 28.40 | 27.22 | 1,094,043 |
Dec 29, 2023 | 28.70 | 28.76 | 28.56 | 28.56 | 27.37 | 1,028,374 |
Dec 28, 2023 | 28.80 | 28.82 | 28.47 | 28.65 | 27.46 | 1,232,231 |
Dec 27, 2023 | 29.00 | 29.17 | 28.69 | 28.72 | 27.52 | 891,513 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |