Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 27.06 | 27.16 | 26.25 | 26.40 | 26.40 | 748,300 |
May 09, 2024 | 26.72 | 26.97 | 26.37 | 26.88 | 26.88 | 2,192,200 |
May 08, 2024 | 26.41 | 26.70 | 26.23 | 26.57 | 26.57 | 874,900 |
May 07, 2024 | 27.25 | 27.39 | 26.69 | 26.70 | 26.70 | 727,300 |
May 06, 2024 | 26.95 | 27.23 | 26.95 | 27.18 | 27.18 | 714,000 |
May 03, 2024 | 27.00 | 27.16 | 26.50 | 26.71 | 26.71 | 963,800 |
May 02, 2024 | 26.42 | 26.60 | 26.10 | 26.27 | 26.27 | 671,700 |
May 01, 2024 | 26.63 | 26.86 | 25.97 | 25.97 | 25.97 | 867,700 |
Apr 30, 2024 | 26.51 | 27.22 | 26.41 | 26.78 | 26.78 | 1,771,800 |
Apr 29, 2024 | 26.43 | 26.84 | 26.34 | 26.80 | 26.80 | 795,400 |
Apr 26, 2024 | 25.68 | 26.37 | 25.68 | 26.23 | 26.23 | 859,200 |
Apr 25, 2024 | 25.58 | 25.81 | 25.45 | 25.68 | 25.68 | 547,000 |
Apr 24, 2024 | 26.54 | 26.56 | 25.92 | 25.94 | 25.94 | 851,600 |
Apr 23, 2024 | 25.84 | 26.51 | 25.83 | 26.47 | 26.47 | 1,129,500 |
Apr 22, 2024 | 25.80 | 26.00 | 25.49 | 25.76 | 25.76 | 2,460,400 |
Apr 19, 2024 | 25.38 | 25.77 | 25.37 | 25.69 | 25.69 | 890,500 |
Apr 18, 2024 | 25.48 | 25.90 | 25.33 | 25.56 | 25.56 | 935,800 |
Apr 17, 2024 | 25.51 | 25.85 | 25.28 | 25.51 | 25.51 | 1,735,800 |
Apr 16, 2024 | 24.99 | 25.42 | 24.45 | 25.29 | 25.29 | 3,943,800 |
Apr 16, 2024 | 2.55 Dividend | |||||
Apr 15, 2024 | 27.80 | 27.90 | 27.35 | 27.55 | 25.00 | 2,040,000 |
Apr 12, 2024 | 28.03 | 28.34 | 27.26 | 27.59 | 25.04 | 2,053,500 |
Apr 11, 2024 | 28.79 | 28.84 | 27.88 | 28.09 | 25.49 | 1,959,800 |
Apr 10, 2024 | 28.75 | 29.23 | 28.47 | 28.60 | 25.95 | 1,565,000 |
Apr 09, 2024 | 30.45 | 30.78 | 29.27 | 29.67 | 26.92 | 2,070,100 |
Apr 08, 2024 | 30.82 | 30.98 | 30.37 | 30.41 | 27.60 | 969,000 |
Apr 05, 2024 | 30.85 | 31.04 | 30.00 | 30.39 | 27.58 | 1,327,400 |
Apr 04, 2024 | 31.96 | 32.08 | 30.71 | 30.98 | 28.11 | 1,704,600 |
Apr 03, 2024 | 31.68 | 32.04 | 31.14 | 31.41 | 28.50 | 1,335,000 |
Apr 02, 2024 | 32.08 | 32.49 | 31.13 | 31.15 | 28.27 | 1,975,100 |
Apr 01, 2024 | 32.93 | 33.50 | 32.45 | 33.40 | 30.31 | 2,650,100 |
Mar 28, 2024 | 31.24 | 32.52 | 31.10 | 31.47 | 28.56 | 1,653,800 |
Mar 27, 2024 | 30.63 | 31.26 | 30.59 | 31.20 | 28.31 | 1,232,600 |
Mar 26, 2024 | 29.67 | 30.46 | 29.42 | 30.38 | 27.57 | 2,124,600 |
Mar 25, 2024 | 30.29 | 30.60 | 29.59 | 29.64 | 26.90 | 1,844,100 |
Mar 22, 2024 | 31.14 | 31.36 | 30.10 | 30.59 | 27.76 | 2,370,200 |
Mar 21, 2024 | 31.00 | 32.22 | 30.56 | 31.32 | 28.42 | 7,035,900 |
Mar 20, 2024 | 24.95 | 26.26 | 24.95 | 25.95 | 23.55 | 1,724,400 |
Mar 19, 2024 | 24.88 | 25.37 | 24.80 | 25.16 | 22.83 | 1,641,300 |
Mar 18, 2024 | 25.06 | 25.20 | 24.58 | 25.03 | 22.71 | 965,400 |
Mar 15, 2024 | 25.27 | 25.61 | 24.96 | 25.07 | 22.75 | 1,096,300 |
Mar 14, 2024 | 25.55 | 25.70 | 25.30 | 25.37 | 23.02 | 993,700 |
Mar 13, 2024 | 25.22 | 25.66 | 25.22 | 25.65 | 23.28 | 845,100 |
Mar 12, 2024 | 25.51 | 25.70 | 25.20 | 25.36 | 23.01 | 1,442,100 |
Mar 11, 2024 | 25.56 | 25.61 | 25.27 | 25.44 | 23.09 | 1,680,700 |
Mar 08, 2024 | 26.08 | 26.15 | 25.45 | 25.66 | 23.28 | 570,800 |
Mar 07, 2024 | 26.15 | 26.20 | 25.77 | 25.81 | 23.42 | 639,800 |
Mar 06, 2024 | 26.01 | 26.01 | 25.47 | 25.88 | 23.48 | 473,100 |
Mar 05, 2024 | 25.40 | 26.02 | 25.32 | 25.89 | 23.49 | 559,200 |
Mar 04, 2024 | 25.50 | 25.95 | 25.50 | 25.58 | 23.21 | 770,500 |
Mar 01, 2024 | 25.42 | 25.68 | 25.11 | 25.34 | 22.99 | 632,300 |
Feb 29, 2024 | 25.26 | 25.43 | 24.99 | 25.38 | 23.03 | 598,100 |
Feb 28, 2024 | 25.33 | 25.45 | 25.01 | 25.01 | 22.70 | 652,400 |
Feb 27, 2024 | 25.55 | 26.13 | 25.55 | 25.73 | 23.35 | 966,100 |
Feb 26, 2024 | 24.89 | 25.46 | 24.79 | 25.31 | 22.97 | 1,130,500 |
Feb 23, 2024 | 24.82 | 25.32 | 24.74 | 24.91 | 22.60 | 1,194,000 |
Feb 22, 2024 | 24.86 | 25.16 | 24.54 | 24.88 | 22.58 | 1,072,600 |
Feb 21, 2024 | 24.74 | 25.13 | 24.13 | 24.67 | 22.39 | 1,056,100 |
Feb 20, 2024 | 24.74 | 24.86 | 23.77 | 23.99 | 21.77 | 1,482,100 |
Feb 16, 2024 | 23.99 | 25.14 | 23.83 | 25.01 | 22.70 | 1,654,600 |
Feb 15, 2024 | 23.54 | 24.21 | 23.50 | 24.08 | 21.85 | 794,400 |
Feb 14, 2024 | 23.61 | 23.61 | 23.15 | 23.35 | 21.19 | 418,800 |
Feb 13, 2024 | 23.04 | 23.31 | 22.64 | 23.23 | 21.08 | 733,900 |
Feb 12, 2024 | 23.36 | 23.94 | 23.36 | 23.73 | 21.53 | 707,400 |
Feb 09, 2024 | 22.96 | 23.36 | 22.89 | 23.36 | 21.20 | 408,700 |
Feb 08, 2024 | 22.89 | 23.24 | 22.69 | 23.03 | 20.90 | 477,600 |
Feb 07, 2024 | 22.57 | 22.80 | 22.34 | 22.71 | 20.61 | 798,400 |
Feb 06, 2024 | 22.62 | 22.98 | 22.43 | 22.70 | 20.60 | 570,400 |
Feb 05, 2024 | 22.52 | 22.73 | 22.44 | 22.61 | 20.52 | 432,100 |
Feb 02, 2024 | 22.73 | 23.14 | 22.57 | 22.86 | 20.74 | 394,100 |
Feb 01, 2024 | 22.51 | 23.21 | 22.32 | 23.13 | 20.99 | 1,276,700 |
Jan 31, 2024 | 23.24 | 23.34 | 22.31 | 22.34 | 20.27 | 1,125,900 |
Jan 30, 2024 | 23.02 | 23.50 | 23.02 | 23.36 | 21.20 | 540,400 |
Jan 29, 2024 | 23.14 | 23.21 | 22.68 | 23.17 | 21.03 | 621,800 |
Jan 26, 2024 | 22.91 | 23.09 | 22.75 | 23.08 | 20.94 | 496,500 |
Jan 25, 2024 | 22.86 | 22.98 | 22.66 | 22.74 | 20.64 | 580,300 |
Jan 24, 2024 | 22.95 | 22.97 | 22.54 | 22.55 | 20.46 | 616,900 |
Jan 23, 2024 | 23.29 | 23.40 | 22.65 | 22.67 | 20.57 | 983,100 |
Jan 22, 2024 | 22.68 | 23.11 | 22.68 | 22.95 | 20.83 | 512,200 |
Jan 19, 2024 | 22.42 | 22.59 | 22.13 | 22.56 | 20.47 | 599,500 |
Jan 18, 2024 | 22.51 | 22.53 | 22.12 | 22.36 | 20.29 | 1,161,000 |
Jan 17, 2024 | 22.51 | 22.75 | 22.32 | 22.38 | 20.31 | 913,400 |
Jan 16, 2024 | 22.53 | 22.74 | 22.35 | 22.73 | 20.63 | 560,800 |
Jan 12, 2024 | 23.29 | 23.29 | 22.59 | 22.78 | 20.67 | 479,100 |
Jan 11, 2024 | 22.61 | 22.99 | 22.40 | 22.89 | 20.77 | 615,900 |
Jan 10, 2024 | 22.82 | 23.10 | 22.72 | 22.75 | 20.64 | 556,200 |
Jan 09, 2024 | 22.84 | 22.91 | 22.50 | 22.78 | 20.67 | 861,000 |
Jan 08, 2024 | 23.05 | 23.65 | 22.91 | 23.28 | 21.13 | 1,476,300 |
Jan 05, 2024 | 22.72 | 23.14 | 22.72 | 23.05 | 20.92 | 697,400 |
Jan 04, 2024 | 22.51 | 22.89 | 21.99 | 22.71 | 20.61 | 1,224,500 |
Jan 03, 2024 | 23.50 | 23.67 | 23.17 | 23.24 | 21.09 | 804,200 |
Jan 02, 2024 | 22.99 | 23.92 | 22.80 | 23.91 | 21.70 | 820,200 |
Dec 29, 2023 | 23.41 | 23.54 | 23.04 | 23.06 | 20.93 | 595,000 |
Dec 28, 2023 | 23.56 | 23.72 | 23.38 | 23.40 | 21.23 | 526,700 |
Dec 27, 2023 | 23.63 | 23.87 | 23.38 | 23.65 | 21.46 | 763,000 |
Dec 26, 2023 | 24.33 | 24.43 | 23.95 | 23.96 | 21.74 | 753,900 |
Dec 22, 2023 | 23.36 | 24.27 | 23.31 | 24.18 | 21.94 | 808,400 |
Dec 21, 2023 | 24.18 | 24.19 | 23.31 | 23.64 | 21.45 | 1,377,400 |
Dec 20, 2023 | 23.88 | 24.60 | 23.88 | 23.93 | 21.72 | 1,036,900 |
Dec 19, 2023 | 23.51 | 24.06 | 23.46 | 23.96 | 21.74 | 744,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |