Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 27.59 | 27.72 | 27.54 | 27.55 | 27.55 | 4,509,300 |
Apr 30, 2024 | 27.49 | 27.66 | 27.38 | 27.53 | 27.53 | 5,216,000 |
Apr 29, 2024 | 27.67 | 27.80 | 27.45 | 27.47 | 27.47 | 8,003,100 |
Apr 26, 2024 | 26.60 | 26.67 | 26.49 | 26.53 | 26.53 | 2,531,800 |
Apr 25, 2024 | 26.49 | 26.64 | 26.30 | 26.60 | 26.60 | 2,622,200 |
Apr 24, 2024 | 26.34 | 26.37 | 26.07 | 26.19 | 26.19 | 2,592,900 |
Apr 23, 2024 | 26.15 | 26.31 | 26.10 | 26.29 | 26.29 | 1,973,600 |
Apr 22, 2024 | 25.82 | 26.13 | 25.82 | 26.11 | 26.11 | 3,162,100 |
Apr 19, 2024 | 25.55 | 25.82 | 25.55 | 25.68 | 25.68 | 3,394,000 |
Apr 18, 2024 | 25.36 | 25.64 | 25.27 | 25.43 | 25.43 | 5,151,100 |
Apr 17, 2024 | 25.57 | 25.74 | 25.53 | 25.63 | 25.63 | 4,573,900 |
Apr 16, 2024 | 25.50 | 25.61 | 25.37 | 25.49 | 25.49 | 4,823,600 |
Apr 15, 2024 | 25.94 | 26.01 | 25.53 | 25.57 | 25.57 | 7,048,400 |
Apr 12, 2024 | 26.29 | 26.33 | 26.05 | 26.14 | 26.14 | 5,725,200 |
Apr 11, 2024 | 26.45 | 26.47 | 26.28 | 26.44 | 26.44 | 4,102,600 |
Apr 10, 2024 | 26.46 | 26.55 | 26.34 | 26.43 | 26.43 | 3,171,100 |
Apr 09, 2024 | 26.51 | 26.75 | 26.44 | 26.62 | 26.62 | 4,153,300 |
Apr 08, 2024 | 25.86 | 26.24 | 25.86 | 26.08 | 26.08 | 4,980,400 |
Apr 05, 2024 | 25.80 | 25.87 | 25.63 | 25.75 | 25.75 | 13,389,900 |
Apr 04, 2024 | 25.84 | 26.04 | 25.57 | 25.63 | 25.63 | 7,701,600 |
Apr 03, 2024 | 25.68 | 25.80 | 25.64 | 25.68 | 25.68 | 2,233,400 |
Apr 02, 2024 | 25.71 | 25.87 | 25.60 | 25.75 | 25.75 | 7,603,800 |
Apr 01, 2024 | 26.34 | 26.39 | 25.95 | 25.96 | 25.96 | 9,425,600 |
Mar 28, 2024 | 26.14 | 26.48 | 26.14 | 26.41 | 26.41 | 5,000,500 |
Mar 27, 2024 | 26.03 | 26.20 | 25.85 | 25.97 | 25.97 | 5,778,900 |
Mar 26, 2024 | 25.95 | 26.05 | 25.86 | 25.90 | 25.90 | 6,215,200 |
Mar 25, 2024 | 25.98 | 26.02 | 25.87 | 25.87 | 25.87 | 3,834,600 |
Mar 22, 2024 | 26.06 | 26.08 | 25.94 | 26.00 | 26.00 | 3,487,800 |
Mar 21, 2024 | 26.14 | 26.21 | 25.96 | 25.98 | 25.98 | 4,774,200 |
Mar 20, 2024 | 25.93 | 26.25 | 25.93 | 26.18 | 26.18 | 2,814,200 |
Mar 19, 2024 | 25.91 | 25.99 | 25.79 | 25.90 | 25.90 | 4,106,200 |
Mar 18, 2024 | 25.99 | 26.03 | 25.85 | 25.95 | 25.95 | 5,762,200 |
Mar 15, 2024 | 25.83 | 25.92 | 25.79 | 25.82 | 25.82 | 6,998,500 |
Mar 14, 2024 | 26.05 | 26.16 | 25.75 | 25.84 | 25.84 | 4,013,600 |
Mar 13, 2024 | 26.17 | 26.17 | 25.93 | 26.06 | 26.06 | 6,486,600 |
Mar 12, 2024 | 26.04 | 26.20 | 26.01 | 26.13 | 26.13 | 2,693,600 |
Mar 11, 2024 | 26.05 | 26.14 | 26.01 | 26.08 | 26.08 | 3,130,200 |
Mar 08, 2024 | 26.33 | 26.36 | 26.14 | 26.18 | 26.18 | 8,199,000 |
Mar 07, 2024 | 26.38 | 26.39 | 26.18 | 26.26 | 26.26 | 3,812,200 |
Mar 06, 2024 | 26.52 | 26.66 | 26.27 | 26.37 | 26.37 | 6,574,500 |
Mar 05, 2024 | 26.48 | 26.48 | 26.17 | 26.27 | 26.27 | 10,445,300 |
Mar 04, 2024 | 26.35 | 26.45 | 26.29 | 26.40 | 26.40 | 7,581,800 |
Mar 01, 2024 | 26.32 | 26.58 | 26.31 | 26.48 | 26.48 | 7,159,600 |
Feb 29, 2024 | 25.51 | 25.63 | 25.45 | 25.61 | 25.61 | 5,242,600 |
Feb 28, 2024 | 25.33 | 25.42 | 25.24 | 25.33 | 25.33 | 4,412,000 |
Feb 27, 2024 | 25.53 | 25.61 | 25.46 | 25.58 | 25.58 | 3,701,800 |
Feb 26, 2024 | 25.49 | 25.61 | 25.35 | 25.53 | 25.53 | 4,407,700 |
Feb 23, 2024 | 25.79 | 25.84 | 25.57 | 25.63 | 25.63 | 4,745,500 |
Feb 22, 2024 | 25.59 | 25.98 | 25.58 | 25.96 | 25.96 | 5,350,700 |
Feb 21, 2024 | 25.32 | 25.50 | 25.23 | 25.49 | 25.49 | 4,656,200 |
Feb 20, 2024 | 25.10 | 25.60 | 25.08 | 25.47 | 25.47 | 9,984,700 |
Feb 16, 2024 | 24.66 | 24.81 | 24.62 | 24.74 | 24.74 | 3,845,500 |
Feb 15, 2024 | 24.48 | 24.75 | 24.39 | 24.73 | 24.73 | 4,155,200 |
Feb 14, 2024 | 24.41 | 24.63 | 24.41 | 24.63 | 24.63 | 2,561,600 |
Feb 13, 2024 | 24.14 | 24.30 | 24.12 | 24.25 | 24.25 | 5,544,900 |
Feb 12, 2024 | 23.93 | 24.02 | 23.76 | 23.88 | 23.88 | 6,051,300 |
Feb 09, 2024 | 24.22 | 24.45 | 24.05 | 24.19 | 24.19 | 7,359,300 |
Feb 08, 2024 | 23.85 | 23.90 | 23.54 | 23.58 | 23.58 | 6,030,300 |
Feb 07, 2024 | 24.57 | 24.63 | 24.43 | 24.57 | 24.57 | 2,884,600 |
Feb 06, 2024 | 24.62 | 24.69 | 24.57 | 24.66 | 24.66 | 2,523,100 |
Feb 05, 2024 | 24.56 | 24.57 | 24.40 | 24.54 | 24.54 | 4,258,000 |
Feb 02, 2024 | 24.74 | 24.81 | 24.45 | 24.60 | 24.60 | 4,568,500 |
Feb 01, 2024 | 24.46 | 25.12 | 24.46 | 25.09 | 25.09 | 10,739,900 |
Jan 31, 2024 | 24.53 | 24.66 | 24.39 | 24.40 | 24.40 | 6,369,700 |
Jan 30, 2024 | 24.31 | 24.38 | 24.24 | 24.37 | 24.37 | 5,716,200 |
Jan 29, 2024 | 24.25 | 24.46 | 24.13 | 24.22 | 24.22 | 10,194,200 |
Jan 26, 2024 | 24.11 | 24.22 | 24.02 | 24.13 | 24.13 | 4,097,400 |
Jan 25, 2024 | 24.04 | 24.15 | 23.93 | 24.12 | 24.12 | 9,274,800 |
Jan 24, 2024 | 24.00 | 24.11 | 23.72 | 23.75 | 23.75 | 11,734,200 |
Jan 23, 2024 | 24.39 | 24.53 | 24.20 | 24.34 | 24.34 | 16,556,400 |
Jan 22, 2024 | 24.27 | 24.90 | 24.25 | 24.47 | 24.47 | 14,468,500 |
Jan 19, 2024 | 23.74 | 23.89 | 23.68 | 23.88 | 23.88 | 7,195,300 |
Jan 18, 2024 | 23.65 | 23.74 | 23.32 | 23.44 | 23.44 | 10,905,800 |
Jan 17, 2024 | 23.32 | 23.49 | 23.16 | 23.16 | 23.16 | 13,203,700 |
Jan 16, 2024 | 24.12 | 24.24 | 23.61 | 23.65 | 23.65 | 13,829,100 |
Jan 12, 2024 | 24.26 | 24.38 | 23.93 | 24.07 | 24.07 | 5,834,000 |
Jan 11, 2024 | 23.87 | 24.02 | 23.71 | 23.96 | 23.96 | 6,026,100 |
Jan 10, 2024 | 23.84 | 24.12 | 23.84 | 23.96 | 23.96 | 3,761,400 |
Jan 09, 2024 | 23.61 | 23.67 | 23.49 | 23.52 | 23.52 | 3,361,600 |
Jan 08, 2024 | 23.75 | 23.89 | 23.61 | 23.87 | 23.87 | 4,719,300 |
Jan 05, 2024 | 23.94 | 24.19 | 23.90 | 24.09 | 24.09 | 4,898,000 |
Jan 04, 2024 | 23.84 | 23.98 | 23.78 | 23.80 | 23.80 | 5,149,800 |
Jan 03, 2024 | 23.56 | 23.80 | 23.52 | 23.75 | 23.75 | 5,553,000 |
Jan 02, 2024 | 23.51 | 23.54 | 23.34 | 23.45 | 23.45 | 7,344,400 |
Dec 29, 2023 | 24.00 | 24.00 | 23.73 | 23.84 | 23.84 | 3,082,000 |
Dec 28, 2023 | 24.10 | 24.31 | 24.10 | 24.22 | 24.22 | 3,479,800 |
Dec 27, 2023 | 23.94 | 24.08 | 23.90 | 24.02 | 24.02 | 2,582,900 |
Dec 26, 2023 | 23.92 | 24.01 | 23.87 | 23.88 | 23.88 | 2,778,400 |
Dec 22, 2023 | 23.95 | 23.95 | 23.74 | 23.82 | 23.82 | 3,970,900 |
Dec 21, 2023 | 24.15 | 24.23 | 24.01 | 24.04 | 24.04 | 9,433,800 |
Dec 20, 2023 | 24.21 | 24.26 | 23.95 | 23.96 | 23.96 | 3,328,300 |
Dec 19, 2023 | 24.39 | 24.60 | 24.38 | 24.49 | 24.49 | 2,959,300 |
Dec 18, 2023 | 24.53 | 24.56 | 24.44 | 24.54 | 24.54 | 2,651,100 |
Dec 15, 2023 | 24.68 | 24.72 | 24.50 | 24.55 | 24.55 | 4,202,900 |
Dec 14, 2023 | 24.95 | 25.04 | 24.65 | 24.68 | 24.68 | 4,504,900 |
Dec 13, 2023 | 24.47 | 24.74 | 24.46 | 24.69 | 24.69 | 4,540,300 |
Dec 12, 2023 | 24.34 | 24.53 | 24.26 | 24.46 | 24.46 | 3,549,200 |
Dec 11, 2023 | 24.23 | 24.45 | 24.23 | 24.39 | 24.39 | 4,917,200 |
Dec 08, 2023 | 24.11 | 24.18 | 24.01 | 24.12 | 24.12 | 6,357,000 |
Dec 07, 2023 | 24.04 | 24.06 | 23.82 | 23.87 | 23.87 | 6,126,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |