Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.57 | 26.61 | 26.29 | 26.34 | 26.34 | 41,329 |
May 01, 2024 | 26.00 | 26.88 | 25.95 | 26.41 | 26.41 | 1,765,200 |
Apr 30, 2024 | 26.56 | 26.77 | 26.02 | 26.02 | 26.02 | 2,326,900 |
Apr 29, 2024 | 27.00 | 27.09 | 26.67 | 26.71 | 26.71 | 1,133,200 |
Apr 26, 2024 | 27.10 | 27.28 | 26.84 | 26.85 | 26.85 | 1,105,000 |
Apr 25, 2024 | 26.94 | 27.39 | 26.62 | 26.98 | 26.98 | 1,438,400 |
Apr 24, 2024 | 27.31 | 27.53 | 27.23 | 27.28 | 27.28 | 1,120,100 |
Apr 23, 2024 | 27.13 | 27.51 | 27.13 | 27.30 | 27.30 | 1,045,500 |
Apr 22, 2024 | 26.88 | 27.34 | 26.77 | 27.12 | 27.12 | 1,476,900 |
Apr 19, 2024 | 26.51 | 26.77 | 26.47 | 26.67 | 26.67 | 1,467,500 |
Apr 18, 2024 | 26.33 | 26.67 | 26.21 | 26.47 | 26.47 | 1,610,900 |
Apr 17, 2024 | 26.32 | 26.60 | 26.17 | 26.25 | 26.25 | 1,436,800 |
Apr 16, 2024 | 26.21 | 26.41 | 25.92 | 26.30 | 26.30 | 1,668,500 |
Apr 15, 2024 | 26.99 | 27.20 | 26.24 | 26.27 | 26.27 | 1,590,700 |
Apr 12, 2024 | 27.04 | 27.23 | 26.87 | 26.94 | 26.94 | 2,462,800 |
Apr 11, 2024 | 27.48 | 27.54 | 27.22 | 27.29 | 27.29 | 1,021,000 |
Apr 10, 2024 | 27.52 | 27.61 | 27.22 | 27.38 | 27.38 | 1,552,000 |
Apr 09, 2024 | 27.79 | 28.00 | 27.64 | 27.93 | 27.93 | 1,265,800 |
Apr 08, 2024 | 27.65 | 27.99 | 27.60 | 27.79 | 27.79 | 1,315,200 |
Apr 05, 2024 | 27.62 | 27.73 | 27.43 | 27.45 | 27.45 | 1,408,800 |
Apr 04, 2024 | 28.01 | 28.21 | 27.58 | 27.62 | 27.62 | 1,224,000 |
Apr 03, 2024 | 28.22 | 28.40 | 27.77 | 27.82 | 27.82 | 1,382,400 |
Apr 02, 2024 | 28.26 | 28.35 | 27.97 | 28.33 | 28.33 | 2,043,800 |
Apr 01, 2024 | 28.27 | 28.56 | 28.27 | 28.54 | 28.54 | 1,771,600 |
Mar 28, 2024 | 28.36 | 28.67 | 28.31 | 28.32 | 28.32 | 1,426,900 |
Mar 27, 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 28.40 | 1,334,500 |
Mar 26, 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 28.30 | 1,299,800 |
Mar 25, 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 28.23 | 1,143,500 |
Mar 22, 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 28.51 | 2,158,000 |
Mar 21, 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 28.34 | 2,065,000 |
Mar 20, 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 28.34 | 2,846,300 |
Mar 19, 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 28.79 | 3,140,400 |
Mar 18, 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 29.13 | 3,260,800 |
Mar 15, 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 29.40 | 30,698,200 |
Mar 14, 2024 | 29.76 | 30.08 | 29.35 | 29.51 | 29.51 | 2,876,000 |
Mar 13, 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 29.76 | 2,503,300 |
Mar 12, 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 30.00 | 3,218,400 |
Mar 11, 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 29.58 | 4,007,000 |
Mar 08, 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 29.63 | 3,407,800 |
Mar 07, 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 29.74 | 4,458,500 |
Mar 06, 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 29.60 | 8,807,000 |
Mar 05, 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 27.25 | 6,224,900 |
Mar 04, 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 27.88 | 7,529,900 |
Mar 01, 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 26.54 | 1,850,700 |
Feb 29, 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 25.79 | 1,264,600 |
Feb 28, 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 25.34 | 1,480,400 |
Feb 27, 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 25.22 | 1,308,500 |
Feb 26, 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 25.33 | 1,332,800 |
Feb 23, 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 25.35 | 1,078,500 |
Feb 22, 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 25.37 | 1,350,700 |
Feb 21, 2024 | 25.30 | 25.39 | 24.56 | 24.93 | 24.93 | 1,197,700 |
Feb 20, 2024 | 25.83 | 25.85 | 25.33 | 25.60 | 25.60 | 1,585,800 |
Feb 16, 2024 | 26.47 | 26.49 | 25.86 | 26.03 | 26.03 | 1,455,300 |
Feb 15, 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 26.61 | 1,017,900 |
Feb 14, 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 26.35 | 1,648,000 |
Feb 13, 2024 | 26.43 | 27.19 | 26.20 | 26.33 | 26.33 | 1,946,700 |
Feb 12, 2024 | 27.36 | 27.67 | 27.08 | 27.11 | 27.11 | 1,452,800 |
Feb 09, 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 27.36 | 1,198,200 |
Feb 08, 2024 | 27.08 | 27.40 | 26.89 | 27.05 | 27.05 | 1,511,000 |
Feb 07, 2024 | 26.73 | 27.31 | 26.69 | 27.06 | 27.06 | 1,344,100 |
Feb 06, 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 26.66 | 985,700 |
Feb 05, 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 26.19 | 848,300 |
Feb 02, 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 26.43 | 1,021,600 |
Feb 01, 2024 | 26.15 | 26.30 | 25.99 | 26.26 | 26.26 | 1,253,600 |
Jan 31, 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 25.98 | 1,167,100 |
Jan 30, 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 26.66 | 736,300 |
Jan 29, 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 26.65 | 988,400 |
Jan 26, 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 26.24 | 634,600 |
Jan 25, 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 26.34 | 897,700 |
Jan 24, 2024 | 26.82 | 26.92 | 26.57 | 26.60 | 26.60 | 718,000 |
Jan 23, 2024 | 26.82 | 26.90 | 26.51 | 26.65 | 26.65 | 1,583,500 |
Jan 22, 2024 | 26.69 | 26.98 | 26.53 | 26.61 | 26.61 | 1,429,600 |
Jan 19, 2024 | 25.90 | 26.25 | 25.75 | 26.23 | 26.23 | 1,109,400 |
Jan 18, 2024 | 25.50 | 25.82 | 25.43 | 25.79 | 25.79 | 923,800 |
Jan 17, 2024 | 25.19 | 25.44 | 25.05 | 25.39 | 25.39 | 1,399,000 |
Jan 16, 2024 | 25.26 | 25.41 | 25.09 | 25.38 | 25.38 | 1,209,500 |
Jan 12, 2024 | 25.64 | 25.91 | 25.28 | 25.31 | 25.31 | 1,260,100 |
Jan 11, 2024 | 25.16 | 25.66 | 24.83 | 25.60 | 25.60 | 2,524,500 |
Jan 10, 2024 | 25.05 | 25.12 | 24.72 | 25.01 | 25.01 | 1,778,000 |
Jan 09, 2024 | 25.06 | 25.15 | 24.81 | 25.06 | 25.06 | 2,052,100 |
Jan 08, 2024 | 24.82 | 25.22 | 24.63 | 25.13 | 25.13 | 1,562,700 |
Jan 05, 2024 | 24.30 | 24.74 | 24.28 | 24.67 | 24.67 | 1,158,500 |
Jan 04, 2024 | 24.90 | 25.03 | 24.34 | 24.39 | 24.39 | 1,285,800 |
Jan 03, 2024 | 25.61 | 25.67 | 24.88 | 24.89 | 24.89 | 1,586,000 |
Jan 02, 2024 | 25.43 | 26.00 | 25.29 | 25.81 | 25.81 | 2,149,800 |
Dec 29, 2023 | 25.79 | 25.97 | 25.57 | 25.61 | 25.61 | 1,055,800 |
Dec 28, 2023 | 25.60 | 25.98 | 25.47 | 25.86 | 25.86 | 876,100 |
Dec 27, 2023 | 25.85 | 25.88 | 25.58 | 25.63 | 25.63 | 953,800 |
Dec 26, 2023 | 25.77 | 25.93 | 25.66 | 25.88 | 25.88 | 803,800 |
Dec 22, 2023 | 25.95 | 26.19 | 25.77 | 25.84 | 25.84 | 1,017,600 |
Dec 21, 2023 | 26.02 | 26.15 | 25.66 | 25.92 | 25.92 | 1,532,100 |
Dec 20, 2023 | 26.10 | 26.49 | 25.93 | 25.94 | 25.94 | 1,635,200 |
Dec 19, 2023 | 26.00 | 26.35 | 25.95 | 26.19 | 26.19 | 2,261,500 |
Dec 18, 2023 | 25.70 | 26.16 | 25.61 | 25.95 | 25.95 | 2,310,500 |
Dec 15, 2023 | 24.68 | 25.83 | 24.68 | 25.71 | 25.71 | 4,066,200 |
Dec 14, 2023 | 24.99 | 25.21 | 24.31 | 24.63 | 24.63 | 2,092,200 |
Dec 13, 2023 | 24.44 | 24.92 | 24.15 | 24.84 | 24.84 | 1,914,400 |
Dec 12, 2023 | 24.39 | 24.75 | 24.24 | 24.52 | 24.52 | 1,661,800 |
Dec 11, 2023 | 23.96 | 24.41 | 23.81 | 24.35 | 24.35 | 1,866,800 |
Dec 08, 2023 | 24.22 | 24.76 | 23.98 | 23.99 | 23.99 | 2,827,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |