Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 24.40 | 24.80 | 24.40 | 24.60 | 24.60 | 5,934,700 |
Apr 30, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
Apr 30, 2024 | 0.65 Dividend | |||||
Apr 29, 2024 | 24.80 | 24.90 | 24.60 | 24.80 | 24.15 | 9,416,800 |
Apr 26, 2024 | 25.50 | 25.50 | 24.50 | 24.80 | 24.15 | 32,862,500 |
Apr 25, 2024 | 25.50 | 26.25 | 25.50 | 25.75 | 25.08 | 5,731,400 |
Apr 24, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.08 | - |
Apr 23, 2024 | 25.25 | 26.00 | 25.00 | 25.75 | 25.08 | 8,591,200 |
Apr 22, 2024 | 24.40 | 25.25 | 24.30 | 25.00 | 24.34 | 15,188,900 |
Apr 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.96 | - |
Apr 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.96 | - |
Apr 17, 2024 | 25.00 | 25.25 | 24.30 | 24.60 | 23.96 | 18,145,800 |
Apr 11, 2024 | 25.50 | 25.75 | 25.00 | 25.50 | 24.83 | 12,602,100 |
Apr 10, 2024 | 25.00 | 26.25 | 24.80 | 25.75 | 25.08 | 15,028,800 |
Apr 09, 2024 | 24.40 | 25.25 | 24.40 | 25.25 | 24.59 | 6,532,000 |
Apr 05, 2024 | 24.10 | 24.50 | 24.10 | 24.50 | 23.86 | 3,447,900 |
Apr 04, 2024 | 24.70 | 24.70 | 24.10 | 24.20 | 23.57 | 10,133,100 |
Apr 03, 2024 | 24.70 | 24.90 | 24.70 | 24.70 | 24.05 | 3,951,900 |
Apr 02, 2024 | 24.60 | 25.00 | 24.50 | 24.80 | 24.15 | 4,751,300 |
Apr 01, 2024 | 24.40 | 24.80 | 24.40 | 24.70 | 24.05 | 4,213,800 |
Mar 29, 2024 | 24.50 | 24.60 | 24.10 | 24.40 | 23.76 | 5,986,300 |
Mar 28, 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.05 | - |
Mar 27, 2024 | 24.50 | 24.80 | 24.40 | 24.70 | 24.05 | 5,626,800 |
Mar 26, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.57 | - |
Mar 25, 2024 | 24.40 | 24.50 | 24.20 | 24.20 | 23.57 | 8,516,000 |
Mar 22, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.25 | - |
Mar 21, 2024 | 25.25 | 25.25 | 24.50 | 24.90 | 24.25 | 18,374,000 |
Mar 20, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.59 | - |
Mar 19, 2024 | 25.50 | 25.75 | 24.70 | 25.25 | 24.59 | 11,553,600 |
Mar 18, 2024 | 25.75 | 26.25 | 25.50 | 25.50 | 24.83 | 4,543,800 |
Mar 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.32 | - |
Mar 14, 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 25.32 | 7,394,000 |
Mar 13, 2024 | 25.25 | 26.25 | 25.25 | 25.50 | 24.83 | 13,390,700 |
Mar 12, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.34 | - |
Mar 11, 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 24.34 | 3,381,100 |
Mar 08, 2024 | 24.60 | 25.50 | 24.50 | 25.25 | 24.59 | 13,598,700 |
Mar 07, 2024 | 24.80 | 25.00 | 24.50 | 24.50 | 23.86 | 14,622,800 |
Mar 06, 2024 | 24.10 | 24.90 | 24.10 | 24.70 | 24.05 | 17,678,200 |
Mar 05, 2024 | 24.00 | 24.30 | 23.80 | 24.10 | 23.47 | 12,466,300 |
Mar 04, 2024 | 24.10 | 24.40 | 23.40 | 24.00 | 23.37 | 26,445,600 |
Mar 01, 2024 | 24.00 | 24.30 | 23.90 | 24.00 | 23.37 | 35,490,900 |
Feb 29, 2024 | 25.75 | 26.00 | 24.20 | 24.20 | 23.57 | 147,681,200 |
Feb 28, 2024 | 24.40 | 26.25 | 24.30 | 25.75 | 25.08 | 15,083,700 |
Feb 27, 2024 | 25.25 | 25.25 | 24.20 | 24.30 | 23.66 | 15,601,300 |
Feb 23, 2024 | 26.00 | 26.25 | 25.00 | 25.25 | 24.59 | 8,739,300 |
Feb 22, 2024 | 25.50 | 26.25 | 25.50 | 26.25 | 25.56 | 13,229,900 |
Feb 21, 2024 | 25.00 | 25.75 | 25.00 | 25.25 | 24.59 | 6,846,600 |
Feb 20, 2024 | 25.00 | 25.25 | 24.50 | 25.25 | 24.59 | 7,280,700 |
Feb 19, 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 24.34 | 3,061,200 |
Feb 16, 2024 | 25.25 | 25.50 | 25.00 | 25.00 | 24.34 | 4,129,300 |
Feb 15, 2024 | 24.50 | 25.50 | 24.40 | 25.25 | 24.59 | 10,832,300 |
Feb 14, 2024 | 24.40 | 24.60 | 24.30 | 24.60 | 23.96 | 4,383,800 |
Feb 13, 2024 | 24.60 | 24.80 | 24.20 | 24.50 | 23.86 | 12,991,200 |
Feb 12, 2024 | 24.80 | 24.80 | 24.30 | 24.60 | 23.96 | 12,416,700 |
Feb 09, 2024 | 24.90 | 25.25 | 24.70 | 24.90 | 24.25 | 2,946,500 |
Feb 08, 2024 | 25.75 | 25.75 | 24.70 | 24.80 | 24.15 | 14,700,600 |
Feb 07, 2024 | 24.80 | 25.75 | 24.70 | 25.75 | 25.08 | 9,711,400 |
Feb 06, 2024 | 24.50 | 24.80 | 24.30 | 24.70 | 24.05 | 5,827,700 |
Feb 05, 2024 | 24.10 | 24.60 | 24.00 | 24.50 | 23.86 | 9,677,700 |
Feb 02, 2024 | 24.20 | 24.40 | 24.00 | 24.10 | 23.47 | 15,082,500 |
Feb 01, 2024 | 23.60 | 24.70 | 23.60 | 23.90 | 23.27 | 24,368,500 |
Jan 31, 2024 | 23.60 | 23.70 | 23.10 | 23.70 | 23.08 | 23,605,100 |
Jan 30, 2024 | 24.20 | 25.00 | 23.60 | 23.80 | 23.18 | 49,272,900 |
Jan 29, 2024 | 23.70 | 24.20 | 23.60 | 23.70 | 23.08 | 13,188,900 |
Jan 26, 2024 | 24.10 | 24.10 | 23.40 | 23.40 | 22.79 | 14,610,900 |
Jan 25, 2024 | 24.40 | 24.70 | 24.10 | 24.30 | 23.66 | 5,982,100 |
Jan 24, 2024 | 24.30 | 24.70 | 23.90 | 24.70 | 24.05 | 7,309,000 |
Jan 23, 2024 | 25.00 | 25.25 | 24.20 | 24.40 | 23.76 | 6,765,900 |
Jan 22, 2024 | 25.25 | 25.50 | 24.90 | 25.00 | 24.34 | 4,142,400 |
Jan 19, 2024 | 26.00 | 26.50 | 25.50 | 25.50 | 24.83 | 4,417,800 |
Jan 18, 2024 | 26.00 | 26.50 | 25.50 | 26.00 | 25.32 | 6,488,400 |
Jan 17, 2024 | 26.50 | 26.75 | 25.75 | 26.25 | 25.56 | 3,732,400 |
Jan 16, 2024 | 26.50 | 27.00 | 26.25 | 26.50 | 25.81 | 3,664,900 |
Jan 15, 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.05 | 3,831,200 |
Jan 12, 2024 | 26.50 | 27.25 | 26.50 | 26.75 | 26.05 | 5,783,500 |
Jan 11, 2024 | 26.50 | 26.50 | 26.00 | 26.25 | 25.56 | 1,559,000 |
Jan 10, 2024 | 26.25 | 26.75 | 26.25 | 26.25 | 25.56 | 1,597,600 |
Jan 09, 2024 | 27.00 | 27.25 | 26.25 | 26.25 | 25.56 | 4,870,900 |
Jan 08, 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.05 | 5,801,900 |
Jan 05, 2024 | 27.25 | 28.00 | 27.00 | 28.00 | 27.27 | 10,269,100 |
Jan 04, 2024 | 26.50 | 27.50 | 26.00 | 27.50 | 26.78 | 8,422,300 |
Jan 03, 2024 | 26.00 | 27.00 | 25.75 | 26.50 | 25.81 | 11,574,800 |
Dec 28, 2023 | 25.25 | 25.50 | 24.70 | 25.00 | 24.34 | 8,397,400 |
Dec 27, 2023 | 25.50 | 25.75 | 25.25 | 25.25 | 24.59 | 2,499,800 |
Dec 26, 2023 | 25.50 | 25.50 | 25.25 | 25.25 | 24.59 | 2,597,600 |
Dec 25, 2023 | 25.75 | 26.00 | 25.25 | 25.25 | 24.59 | 1,604,800 |
Dec 22, 2023 | 25.75 | 26.00 | 25.00 | 25.75 | 25.08 | 14,547,600 |
Dec 21, 2023 | 25.25 | 26.00 | 25.00 | 25.75 | 25.08 | 11,375,000 |
Dec 20, 2023 | 25.25 | 26.00 | 24.90 | 25.50 | 24.83 | 9,787,400 |
Dec 19, 2023 | 25.00 | 25.25 | 24.60 | 25.00 | 24.34 | 10,843,200 |
Dec 18, 2023 | 26.00 | 26.00 | 25.00 | 25.50 | 24.83 | 8,089,800 |
Dec 15, 2023 | 25.25 | 26.25 | 25.00 | 26.25 | 25.56 | 9,192,800 |
Dec 14, 2023 | 25.00 | 25.25 | 24.90 | 25.00 | 24.34 | 4,830,200 |
Dec 13, 2023 | 24.70 | 24.70 | 24.20 | 24.40 | 23.76 | 3,482,900 |
Dec 12, 2023 | 26.25 | 26.25 | 24.60 | 24.70 | 24.05 | 7,077,300 |
Dec 08, 2023 | 26.25 | 27.00 | 26.00 | 26.00 | 25.32 | 3,900,500 |
Dec 07, 2023 | 26.25 | 26.50 | 26.00 | 26.25 | 25.56 | 2,056,900 |
Dec 06, 2023 | 26.00 | 26.75 | 25.75 | 26.50 | 25.81 | 3,658,100 |
Dec 04, 2023 | 25.75 | 26.00 | 25.50 | 25.75 | 25.08 | 2,533,300 |
Dec 01, 2023 | 26.00 | 26.50 | 25.50 | 25.75 | 25.08 | 2,815,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |