Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 25.72 | 25.84 | 25.63 | 25.76 | 25.76 | 1,542,966 |
May 02, 2024 | 25.38 | 25.62 | 25.24 | 25.57 | 25.57 | 3,432,224 |
May 01, 2024 | 25.73 | 25.73 | 25.31 | 25.32 | 25.32 | 4,020,941 |
Apr 30, 2024 | 25.80 | 26.22 | 25.78 | 26.05 | 26.05 | 4,828,625 |
Apr 29, 2024 | 25.64 | 25.73 | 25.34 | 25.67 | 25.67 | 4,525,619 |
Apr 26, 2024 | 25.09 | 25.59 | 24.82 | 25.59 | 25.59 | 7,212,413 |
Apr 24, 2024 | 24.21 | 24.88 | 24.13 | 24.76 | 24.76 | 7,785,235 |
Apr 23, 2024 | 24.90 | 25.01 | 24.54 | 24.60 | 24.60 | 4,504,617 |
Apr 22, 2024 | 24.85 | 24.98 | 24.63 | 24.79 | 24.79 | 3,997,063 |
Apr 19, 2024 | 24.88 | 25.02 | 24.04 | 24.60 | 24.60 | 8,616,440 |
Apr 18, 2024 | 25.30 | 25.41 | 24.96 | 25.10 | 25.10 | 9,211,508 |
Apr 17, 2024 | 24.85 | 25.15 | 24.64 | 25.00 | 25.00 | 5,336,411 |
Apr 16, 2024 | 25.60 | 25.67 | 24.99 | 25.03 | 25.03 | 4,614,015 |
Apr 15, 2024 | 25.96 | 25.97 | 25.42 | 25.74 | 25.74 | 4,543,792 |
Apr 12, 2024 | 25.60 | 25.75 | 25.20 | 25.75 | 25.75 | 2,945,257 |
Apr 11, 2024 | 25.39 | 25.96 | 25.39 | 25.78 | 25.78 | 4,986,902 |
Apr 10, 2024 | 25.46 | 25.79 | 25.40 | 25.74 | 25.74 | 5,013,166 |
Apr 09, 2024 | 25.80 | 25.85 | 25.22 | 25.26 | 25.26 | 5,948,065 |
Apr 08, 2024 | 24.73 | 25.14 | 24.42 | 24.86 | 24.86 | 5,357,401 |
Apr 05, 2024 | 24.62 | 24.94 | 24.58 | 24.78 | 24.78 | 4,864,066 |
Apr 04, 2024 | 25.06 | 25.09 | 24.71 | 24.95 | 24.95 | 5,385,940 |
Apr 03, 2024 | 25.32 | 25.55 | 25.09 | 25.19 | 25.19 | 4,555,221 |
Apr 02, 2024 | 26.00 | 26.14 | 25.32 | 25.42 | 25.42 | 5,169,375 |
Mar 28, 2024 | 25.58 | 25.78 | 25.39 | 25.70 | 25.70 | 5,570,117 |
Mar 27, 2024 | 24.90 | 25.36 | 24.84 | 25.19 | 25.19 | 4,870,299 |
Mar 26, 2024 | 25.45 | 25.84 | 25.01 | 25.20 | 25.20 | 4,815,858 |
Mar 25, 2024 | 24.97 | 25.96 | 24.80 | 25.50 | 25.50 | 6,257,920 |
Mar 22, 2024 | 25.21 | 25.35 | 24.63 | 24.64 | 24.64 | 6,087,042 |
Mar 21, 2024 | 25.05 | 25.26 | 24.68 | 25.17 | 25.17 | 5,860,565 |
Mar 20, 2024 | 24.61 | 25.09 | 24.56 | 24.75 | 24.75 | 6,499,963 |
Mar 19, 2024 | 24.03 | 24.58 | 23.78 | 24.54 | 24.54 | 7,405,330 |
Mar 18, 2024 | 23.91 | 23.92 | 23.43 | 23.69 | 23.69 | 6,299,064 |
Mar 15, 2024 | 23.95 | 24.04 | 23.65 | 23.96 | 23.96 | 17,621,544 |
Mar 14, 2024 | 24.75 | 24.78 | 24.50 | 24.53 | 24.53 | 7,866,591 |
Mar 13, 2024 | 24.70 | 24.85 | 24.39 | 24.50 | 24.50 | 8,585,126 |
Mar 12, 2024 | 25.00 | 25.09 | 24.54 | 24.75 | 24.75 | 8,032,037 |
Mar 11, 2024 | 25.55 | 25.66 | 25.00 | 25.04 | 25.04 | 5,920,210 |
Mar 08, 2024 | 26.25 | 26.30 | 25.75 | 25.96 | 25.96 | 6,691,464 |
Mar 07, 2024 | 26.30 | 26.56 | 25.95 | 26.04 | 26.04 | 6,592,548 |
Mar 06, 2024 | 25.63 | 25.92 | 25.48 | 25.75 | 25.75 | 6,984,693 |
Mar 05, 2024 | 25.85 | 26.24 | 25.68 | 25.84 | 25.84 | 7,528,096 |
Mar 04, 2024 | 26.37 | 26.44 | 25.23 | 25.36 | 25.36 | 7,109,251 |
Mar 01, 2024 | 25.98 | 26.26 | 25.70 | 26.21 | 26.21 | 6,369,431 |
Feb 29, 2024 | 25.68 | 26.05 | 25.25 | 25.93 | 25.93 | 13,445,972 |
Feb 28, 2024 | 26.92 | 27.03 | 25.98 | 26.00 | 26.00 | 8,597,757 |
Feb 28, 2024 | 1.08 Dividend | |||||
Feb 27, 2024 | 27.80 | 27.80 | 27.08 | 27.52 | 26.44 | 8,666,825 |
Feb 26, 2024 | 28.34 | 28.54 | 27.57 | 27.85 | 26.76 | 6,380,733 |
Feb 23, 2024 | 28.10 | 28.40 | 27.66 | 28.21 | 27.10 | 4,938,515 |
Feb 22, 2024 | 27.30 | 28.11 | 27.26 | 27.83 | 26.74 | 7,453,705 |
Feb 21, 2024 | 27.52 | 27.64 | 26.77 | 27.25 | 26.18 | 9,138,515 |
Feb 20, 2024 | 28.27 | 28.51 | 27.75 | 28.21 | 27.10 | 4,713,153 |
Feb 19, 2024 | 28.71 | 28.97 | 28.40 | 28.40 | 27.29 | 3,094,179 |
Feb 16, 2024 | 28.43 | 28.61 | 28.17 | 28.40 | 27.29 | 5,883,957 |
Feb 15, 2024 | 27.66 | 28.11 | 27.66 | 28.08 | 26.98 | 3,931,481 |
Feb 14, 2024 | 27.78 | 27.86 | 27.32 | 27.69 | 26.60 | 7,246,910 |
Feb 13, 2024 | 28.65 | 28.77 | 28.18 | 28.28 | 27.17 | 3,754,828 |
Feb 12, 2024 | 28.32 | 28.57 | 28.24 | 28.49 | 27.37 | 2,151,880 |
Feb 09, 2024 | 28.61 | 28.78 | 28.26 | 28.26 | 27.15 | 3,659,433 |
Feb 08, 2024 | 28.44 | 28.64 | 28.24 | 28.48 | 27.36 | 3,669,622 |
Feb 07, 2024 | 28.25 | 28.69 | 28.23 | 28.33 | 27.22 | 4,069,804 |
Feb 06, 2024 | 28.26 | 28.44 | 27.90 | 28.05 | 26.95 | 8,221,088 |
Feb 05, 2024 | 29.30 | 29.37 | 28.89 | 28.90 | 27.77 | 3,644,645 |
Feb 02, 2024 | 29.73 | 29.95 | 29.50 | 29.73 | 28.56 | 5,139,994 |
Feb 01, 2024 | 29.82 | 29.82 | 29.44 | 29.50 | 28.34 | 4,019,894 |
Jan 31, 2024 | 29.76 | 29.88 | 29.27 | 29.88 | 28.71 | 7,012,496 |
Jan 30, 2024 | 29.50 | 29.75 | 29.38 | 29.70 | 28.53 | 4,378,634 |
Jan 29, 2024 | 29.32 | 29.38 | 28.83 | 29.25 | 28.10 | 5,206,681 |
Jan 25, 2024 | 29.21 | 29.22 | 28.69 | 28.97 | 27.83 | 4,803,591 |
Jan 24, 2024 | 28.55 | 28.99 | 28.35 | 28.39 | 27.28 | 3,926,882 |
Jan 23, 2024 | 28.01 | 28.25 | 27.75 | 28.05 | 26.95 | 3,792,716 |
Jan 22, 2024 | 27.45 | 27.83 | 27.40 | 27.83 | 26.74 | 4,709,594 |
Jan 19, 2024 | 27.49 | 27.62 | 27.32 | 27.58 | 26.50 | 7,016,510 |
Jan 18, 2024 | 26.55 | 27.06 | 26.46 | 27.05 | 25.99 | 5,591,893 |
Jan 17, 2024 | 26.70 | 27.01 | 26.69 | 26.78 | 25.73 | 4,244,423 |
Jan 16, 2024 | 27.05 | 27.23 | 26.58 | 26.65 | 25.60 | 4,894,826 |
Jan 15, 2024 | 27.30 | 27.34 | 26.98 | 27.25 | 26.19 | 837,090 |
Jan 12, 2024 | 26.95 | 27.37 | 26.87 | 27.37 | 26.30 | 3,902,363 |
Jan 11, 2024 | 27.50 | 27.53 | 27.04 | 27.04 | 25.98 | 5,787,739 |
Jan 10, 2024 | 27.66 | 27.73 | 27.42 | 27.56 | 26.48 | 4,228,450 |
Jan 09, 2024 | 28.11 | 28.30 | 27.95 | 28.06 | 26.96 | 3,721,448 |
Jan 08, 2024 | 28.15 | 28.33 | 27.61 | 27.75 | 26.66 | 4,586,518 |
Jan 05, 2024 | 29.03 | 29.09 | 28.17 | 28.19 | 27.08 | 3,952,577 |
Jan 04, 2024 | 28.84 | 29.08 | 28.80 | 28.93 | 27.79 | 3,474,811 |
Jan 03, 2024 | 29.04 | 29.09 | 28.78 | 28.84 | 27.71 | 4,235,686 |
Jan 02, 2024 | 28.92 | 29.48 | 28.92 | 29.39 | 28.24 | 2,801,093 |
Dec 29, 2023 | 29.00 | 29.03 | 28.80 | 29.02 | 27.88 | 3,379,042 |
Dec 28, 2023 | 28.75 | 29.15 | 28.68 | 29.14 | 28.00 | 3,125,301 |
Dec 27, 2023 | 28.56 | 28.73 | 28.36 | 28.55 | 27.43 | 2,494,737 |
Dec 22, 2023 | 28.12 | 28.41 | 28.12 | 28.35 | 27.24 | 10,591,623 |
Dec 21, 2023 | 27.66 | 28.05 | 27.51 | 28.03 | 26.93 | 4,993,185 |
Dec 20, 2023 | 28.13 | 28.16 | 27.82 | 27.88 | 26.79 | 5,944,853 |
Dec 19, 2023 | 27.89 | 28.20 | 27.81 | 28.09 | 26.99 | 3,503,726 |
Dec 18, 2023 | 27.54 | 27.92 | 27.52 | 27.79 | 26.70 | 3,629,704 |
Dec 15, 2023 | 27.54 | 28.22 | 27.51 | 27.85 | 26.76 | 15,476,882 |
Dec 14, 2023 | 27.07 | 27.46 | 26.85 | 27.46 | 26.38 | 8,145,766 |
Dec 13, 2023 | 26.67 | 27.08 | 26.48 | 26.71 | 25.66 | 5,965,663 |
Dec 12, 2023 | 26.09 | 26.42 | 26.03 | 26.36 | 25.33 | 4,259,806 |
Dec 11, 2023 | 25.67 | 26.07 | 25.57 | 25.94 | 24.92 | 4,338,877 |
Dec 08, 2023 | 25.49 | 25.80 | 25.38 | 25.75 | 24.74 | 4,681,066 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |