Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 27.58 | 27.72 | 27.42 | 27.58 | 27.58 | 52,682 |
May 17, 2024 | 27.48 | 27.76 | 27.14 | 27.14 | 27.14 | 124,406 |
May 16, 2024 | 28.00 | 28.00 | 27.48 | 27.52 | 27.52 | 142,082 |
May 15, 2024 | 27.22 | 28.20 | 27.22 | 28.00 | 28.00 | 247,423 |
May 14, 2024 | 27.44 | 27.68 | 27.22 | 27.22 | 27.22 | 278,277 |
May 13, 2024 | 27.60 | 27.80 | 27.18 | 27.20 | 27.20 | 381,959 |
May 10, 2024 | 28.14 | 28.22 | 27.60 | 27.60 | 27.60 | 361,673 |
May 09, 2024 | 28.00 | 28.28 | 27.68 | 27.80 | 27.80 | 5,138,194 |
May 08, 2024 | 30.00 | 30.10 | 29.86 | 30.00 | 30.00 | 392,611 |
May 02, 2024 | 29.18 | 29.76 | 28.74 | 29.48 | 29.48 | 284,499 |
Apr 30, 2024 | 28.70 | 29.20 | 28.46 | 29.18 | 29.18 | 262,087 |
Apr 29, 2024 | 28.14 | 29.22 | 28.14 | 29.22 | 29.22 | 145,680 |
Apr 26, 2024 | 28.30 | 28.74 | 28.20 | 28.70 | 28.70 | 177,886 |
Apr 25, 2024 | 28.02 | 28.54 | 28.02 | 28.54 | 28.54 | 108,995 |
Apr 24, 2024 | 28.00 | 28.64 | 27.90 | 28.38 | 28.38 | 142,572 |
Apr 23, 2024 | 27.80 | 28.06 | 27.80 | 28.06 | 28.06 | 229,455 |
Apr 22, 2024 | 27.30 | 27.88 | 27.26 | 27.78 | 27.78 | 144,548 |
Apr 19, 2024 | 26.48 | 27.26 | 26.00 | 27.26 | 27.26 | 193,631 |
Apr 18, 2024 | 26.02 | 26.64 | 26.00 | 26.50 | 26.50 | 731,902 |
Apr 17, 2024 | 26.02 | 26.02 | 25.64 | 25.78 | 25.78 | 242,887 |
Apr 16, 2024 | 26.36 | 26.64 | 25.92 | 26.02 | 26.02 | 446,834 |
Apr 15, 2024 | 25.90 | 26.70 | 25.90 | 26.70 | 26.70 | 155,992 |
Apr 12, 2024 | 26.28 | 26.60 | 25.74 | 26.42 | 26.42 | 257,234 |
Apr 11, 2024 | 26.60 | 26.60 | 26.14 | 26.28 | 26.28 | 126,317 |
Apr 10, 2024 | 26.58 | 26.68 | 26.24 | 26.56 | 26.56 | 117,446 |
Apr 09, 2024 | 26.28 | 26.60 | 26.02 | 26.30 | 26.30 | 165,694 |
Apr 08, 2024 | 26.10 | 26.18 | 25.82 | 26.00 | 26.00 | 125,876 |
Apr 05, 2024 | 25.80 | 26.08 | 25.70 | 26.00 | 26.00 | 105,201 |
Apr 04, 2024 | 26.02 | 26.42 | 25.76 | 26.10 | 26.10 | 122,494 |
Apr 03, 2024 | 26.74 | 26.76 | 26.00 | 26.30 | 26.30 | 126,137 |
Apr 02, 2024 | 26.70 | 26.80 | 26.54 | 26.74 | 26.74 | 174,593 |
Mar 28, 2024 | 26.26 | 26.74 | 26.16 | 26.70 | 26.70 | 192,443 |
Mar 27, 2024 | 26.16 | 26.34 | 26.08 | 26.26 | 26.26 | 119,881 |
Mar 26, 2024 | 25.90 | 26.32 | 25.52 | 26.14 | 26.14 | 152,176 |
Mar 22, 2024 | 25.80 | 26.40 | 25.80 | 26.04 | 26.04 | 124,772 |
Mar 21, 2024 | 26.30 | 26.48 | 25.92 | 26.42 | 26.42 | 149,954 |
Mar 20, 2024 | 25.70 | 25.98 | 25.60 | 25.86 | 25.86 | 102,621 |
Mar 19, 2024 | 26.20 | 26.20 | 25.70 | 25.80 | 25.80 | 201,665 |
Mar 19, 2024 | 0.6 Dividend | |||||
Mar 15, 2024 | 26.50 | 26.90 | 26.16 | 26.70 | 26.10 | 614,891 |
Mar 14, 2024 | 26.20 | 26.44 | 26.06 | 26.34 | 25.75 | 120,723 |
Mar 13, 2024 | 26.16 | 26.46 | 25.90 | 25.94 | 25.36 | 129,633 |
Mar 12, 2024 | 26.08 | 26.42 | 25.90 | 26.16 | 25.57 | 143,967 |
Mar 11, 2024 | 26.80 | 27.00 | 26.08 | 26.08 | 25.49 | 175,881 |
Mar 08, 2024 | 26.98 | 26.98 | 26.34 | 26.74 | 26.14 | 149,607 |
Mar 07, 2024 | 26.60 | 26.88 | 26.40 | 26.40 | 25.81 | 115,423 |
Mar 06, 2024 | 26.88 | 27.20 | 26.68 | 26.68 | 26.08 | 102,883 |
Mar 05, 2024 | 27.10 | 27.40 | 26.82 | 26.88 | 26.28 | 172,961 |
Mar 04, 2024 | 27.02 | 27.38 | 27.02 | 27.14 | 26.53 | 98,895 |
Mar 01, 2024 | 26.80 | 27.38 | 26.80 | 27.20 | 26.59 | 131,414 |
Feb 29, 2024 | 26.92 | 27.26 | 26.92 | 27.04 | 26.43 | 303,924 |
Feb 28, 2024 | 27.50 | 27.50 | 26.88 | 26.92 | 26.32 | 106,277 |
Feb 27, 2024 | 26.78 | 27.24 | 26.78 | 27.04 | 26.43 | 143,877 |
Feb 26, 2024 | 26.94 | 27.26 | 26.94 | 27.02 | 26.41 | 54,435 |
Feb 23, 2024 | 27.54 | 28.00 | 27.08 | 27.36 | 26.75 | 107,548 |
Feb 22, 2024 | 27.94 | 28.00 | 27.50 | 27.54 | 26.92 | 118,358 |
Feb 21, 2024 | 27.76 | 27.90 | 27.62 | 27.90 | 27.27 | 111,304 |
Feb 20, 2024 | 27.74 | 27.88 | 27.40 | 27.76 | 27.14 | 143,101 |
Feb 19, 2024 | 26.68 | 27.76 | 26.68 | 27.74 | 27.12 | 85,155 |
Feb 16, 2024 | 26.96 | 27.26 | 26.30 | 26.68 | 26.08 | 138,992 |
Feb 15, 2024 | 27.02 | 27.50 | 26.62 | 26.76 | 26.16 | 138,461 |
Feb 14, 2024 | 27.32 | 27.50 | 27.00 | 27.30 | 26.69 | 136,984 |
Feb 13, 2024 | 28.00 | 28.08 | 27.30 | 27.42 | 26.80 | 116,696 |
Feb 12, 2024 | 28.00 | 28.04 | 27.82 | 27.98 | 27.35 | 89,504 |
Feb 09, 2024 | 27.88 | 27.98 | 27.62 | 27.98 | 27.35 | 126,362 |
Feb 08, 2024 | 27.06 | 27.78 | 26.86 | 27.70 | 27.08 | 282,220 |
Feb 07, 2024 | 26.82 | 27.06 | 26.58 | 26.92 | 26.32 | 279,196 |
Feb 06, 2024 | 26.54 | 26.74 | 26.38 | 26.48 | 25.88 | 211,868 |
Feb 05, 2024 | 26.80 | 26.80 | 26.28 | 26.54 | 25.94 | 220,731 |
Feb 02, 2024 | 26.54 | 26.88 | 26.46 | 26.60 | 26.00 | 306,976 |
Feb 01, 2024 | 26.30 | 26.48 | 26.00 | 26.46 | 25.87 | 246,719 |
Jan 31, 2024 | 26.20 | 26.60 | 25.74 | 26.00 | 25.42 | 221,472 |
Jan 30, 2024 | 26.14 | 26.62 | 26.12 | 26.24 | 25.65 | 138,292 |
Jan 29, 2024 | 26.94 | 26.94 | 26.00 | 26.14 | 25.55 | 148,025 |
Jan 26, 2024 | 25.96 | 26.84 | 25.50 | 26.60 | 26.00 | 165,836 |
Jan 25, 2024 | 27.00 | 27.02 | 26.50 | 26.60 | 26.00 | 157,268 |
Jan 24, 2024 | 26.84 | 27.16 | 26.78 | 27.00 | 26.39 | 265,873 |
Jan 23, 2024 | 26.40 | 26.84 | 26.30 | 26.84 | 26.24 | 337,649 |
Jan 22, 2024 | 25.94 | 26.48 | 25.86 | 26.48 | 25.88 | 289,222 |
Jan 19, 2024 | 25.80 | 26.00 | 25.74 | 25.80 | 25.22 | 257,059 |
Jan 18, 2024 | 25.26 | 25.80 | 25.10 | 25.70 | 25.12 | 267,315 |
Jan 17, 2024 | 24.70 | 25.22 | 24.70 | 25.06 | 24.50 | 391,971 |
Jan 16, 2024 | 25.14 | 25.14 | 24.72 | 24.72 | 24.16 | 67,652 |
Jan 15, 2024 | 24.74 | 25.20 | 24.72 | 25.14 | 24.58 | 62,561 |
Jan 12, 2024 | 25.00 | 25.10 | 24.54 | 25.02 | 24.46 | 91,991 |
Jan 11, 2024 | 25.00 | 25.26 | 24.74 | 24.74 | 24.18 | 189,773 |
Jan 10, 2024 | 24.70 | 25.30 | 24.70 | 25.14 | 24.58 | 152,577 |
Jan 09, 2024 | 25.40 | 25.48 | 24.66 | 24.70 | 24.14 | 131,783 |
Jan 08, 2024 | 24.96 | 25.44 | 24.60 | 25.44 | 24.87 | 162,625 |
Jan 05, 2024 | 24.62 | 24.86 | 24.44 | 24.50 | 23.95 | 140,085 |
Jan 04, 2024 | 24.70 | 24.94 | 24.56 | 24.82 | 24.26 | 145,274 |
Jan 03, 2024 | 25.04 | 25.04 | 24.60 | 24.66 | 24.11 | 147,881 |
Jan 02, 2024 | 25.10 | 25.60 | 24.90 | 25.10 | 24.54 | 85,958 |
Dec 29, 2023 | 24.96 | 25.24 | 24.66 | 25.12 | 24.56 | 81,304 |
Dec 28, 2023 | 24.32 | 24.96 | 24.32 | 24.90 | 24.34 | 72,165 |
Dec 27, 2023 | 24.66 | 25.06 | 24.40 | 24.44 | 23.89 | 101,567 |
Dec 22, 2023 | 24.84 | 25.20 | 24.76 | 25.10 | 24.54 | 93,020 |
Dec 21, 2023 | 25.16 | 25.20 | 24.88 | 25.06 | 24.50 | 56,399 |
Dec 20, 2023 | 24.50 | 25.20 | 24.50 | 25.20 | 24.63 | 203,659 |
Dec 19, 2023 | 24.72 | 24.98 | 24.32 | 24.50 | 23.95 | 113,532 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |