Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 21.89 | 22.06 | 21.76 | 21.86 | 21.86 | 9,268,221 |
May 02, 2024 | 21.56 | 21.71 | 21.28 | 21.55 | 21.55 | 14,592,600 |
May 01, 2024 | 22.61 | 22.68 | 22.14 | 22.48 | 22.48 | 5,640,800 |
Apr 30, 2024 | 22.82 | 23.03 | 22.06 | 22.30 | 22.30 | 13,373,400 |
Apr 29, 2024 | 24.72 | 25.05 | 24.70 | 24.92 | 24.92 | 3,936,500 |
Apr 26, 2024 | 24.71 | 24.97 | 24.56 | 24.74 | 24.74 | 4,322,900 |
Apr 25, 2024 | 24.48 | 24.66 | 24.35 | 24.60 | 24.60 | 4,610,500 |
Apr 24, 2024 | 24.95 | 25.00 | 24.71 | 24.86 | 24.86 | 5,338,200 |
Apr 23, 2024 | 24.95 | 25.02 | 24.73 | 24.96 | 24.96 | 5,395,600 |
Apr 22, 2024 | 24.60 | 24.66 | 24.36 | 24.58 | 24.58 | 7,453,700 |
Apr 22, 2024 | 1.652 Dividend | |||||
Apr 19, 2024 | 25.81 | 25.96 | 25.50 | 25.77 | 24.12 | 5,972,400 |
Apr 18, 2024 | 25.79 | 25.97 | 25.62 | 25.75 | 24.10 | 6,328,100 |
Apr 17, 2024 | 26.09 | 26.09 | 25.67 | 25.79 | 24.14 | 3,462,800 |
Apr 16, 2024 | 25.78 | 26.04 | 25.58 | 25.80 | 24.15 | 4,617,600 |
Apr 15, 2024 | 27.02 | 27.04 | 26.12 | 26.25 | 24.57 | 6,527,600 |
Apr 12, 2024 | 26.25 | 26.25 | 25.77 | 25.94 | 24.28 | 6,752,200 |
Apr 11, 2024 | 27.21 | 27.21 | 26.76 | 27.02 | 25.29 | 5,881,300 |
Apr 10, 2024 | 27.00 | 27.17 | 26.79 | 26.95 | 25.22 | 4,389,400 |
Apr 09, 2024 | 27.56 | 27.56 | 27.05 | 27.25 | 25.50 | 4,457,100 |
Apr 08, 2024 | 26.97 | 27.12 | 26.87 | 26.92 | 25.19 | 2,555,100 |
Apr 05, 2024 | 26.60 | 26.80 | 26.47 | 26.64 | 24.93 | 5,277,600 |
Apr 04, 2024 | 27.21 | 27.38 | 26.57 | 26.58 | 24.88 | 5,850,700 |
Apr 03, 2024 | 26.74 | 27.12 | 26.69 | 27.05 | 25.32 | 5,298,300 |
Apr 02, 2024 | 27.71 | 27.72 | 27.36 | 27.51 | 25.75 | 8,629,400 |
Apr 01, 2024 | 28.30 | 28.49 | 28.12 | 28.24 | 26.43 | 3,151,900 |
Mar 28, 2024 | 28.65 | 28.76 | 28.29 | 28.30 | 26.49 | 6,241,200 |
Mar 27, 2024 | 28.94 | 29.03 | 28.75 | 28.99 | 27.13 | 3,411,500 |
Mar 26, 2024 | 28.85 | 28.95 | 28.56 | 28.70 | 26.86 | 4,799,200 |
Mar 25, 2024 | 29.08 | 29.51 | 29.08 | 29.40 | 27.52 | 2,745,400 |
Mar 22, 2024 | 29.21 | 29.24 | 29.08 | 29.18 | 27.31 | 3,413,900 |
Mar 21, 2024 | 29.42 | 29.51 | 29.08 | 29.21 | 27.34 | 5,183,000 |
Mar 20, 2024 | 28.84 | 29.38 | 28.81 | 29.36 | 27.48 | 5,975,500 |
Mar 19, 2024 | 28.71 | 28.94 | 28.69 | 28.82 | 26.97 | 5,662,700 |
Mar 18, 2024 | 28.79 | 28.83 | 28.42 | 28.48 | 26.65 | 5,287,900 |
Mar 15, 2024 | 28.11 | 28.50 | 28.08 | 28.50 | 26.67 | 6,998,800 |
Mar 14, 2024 | 27.80 | 27.89 | 27.40 | 27.50 | 25.74 | 5,042,100 |
Mar 13, 2024 | 27.82 | 28.01 | 27.70 | 27.76 | 25.98 | 3,862,400 |
Mar 12, 2024 | 27.67 | 28.22 | 27.56 | 28.18 | 26.37 | 5,011,200 |
Mar 11, 2024 | 27.63 | 27.70 | 27.51 | 27.58 | 25.81 | 6,262,900 |
Mar 08, 2024 | 27.61 | 27.69 | 27.26 | 27.30 | 25.55 | 4,262,500 |
Mar 07, 2024 | 27.40 | 27.62 | 27.36 | 27.55 | 25.78 | 5,587,300 |
Mar 06, 2024 | 27.11 | 27.36 | 27.09 | 27.17 | 25.43 | 5,674,000 |
Mar 05, 2024 | 26.75 | 26.95 | 26.60 | 26.79 | 25.07 | 6,204,900 |
Mar 04, 2024 | 26.60 | 26.80 | 26.50 | 26.51 | 24.81 | 5,272,800 |
Mar 01, 2024 | 26.32 | 26.52 | 26.29 | 26.49 | 24.79 | 4,740,300 |
Feb 29, 2024 | 26.32 | 26.40 | 26.04 | 26.26 | 24.58 | 5,198,100 |
Feb 28, 2024 | 26.41 | 26.46 | 26.16 | 26.18 | 24.50 | 6,025,700 |
Feb 27, 2024 | 26.27 | 26.38 | 26.15 | 26.16 | 24.48 | 4,732,000 |
Feb 26, 2024 | 26.30 | 26.49 | 26.16 | 26.17 | 24.49 | 5,628,800 |
Feb 23, 2024 | 26.62 | 26.73 | 26.50 | 26.51 | 24.81 | 4,813,700 |
Feb 22, 2024 | 26.33 | 26.54 | 26.20 | 26.29 | 24.60 | 5,943,900 |
Feb 21, 2024 | 25.46 | 25.63 | 25.39 | 25.63 | 23.99 | 3,803,700 |
Feb 20, 2024 | 25.63 | 25.64 | 25.21 | 25.40 | 23.77 | 6,654,900 |
Feb 16, 2024 | 25.80 | 25.81 | 25.51 | 25.69 | 24.04 | 10,527,100 |
Feb 15, 2024 | 25.41 | 26.10 | 25.25 | 25.99 | 24.32 | 10,157,400 |
Feb 14, 2024 | 24.00 | 24.39 | 23.91 | 24.39 | 22.83 | 6,209,100 |
Feb 13, 2024 | 24.16 | 24.25 | 23.81 | 23.99 | 22.45 | 6,205,300 |
Feb 12, 2024 | 24.44 | 24.58 | 24.38 | 24.50 | 22.93 | 6,253,600 |
Feb 09, 2024 | 24.19 | 24.42 | 24.09 | 24.41 | 22.85 | 5,009,500 |
Feb 08, 2024 | 23.90 | 24.11 | 23.75 | 24.05 | 22.51 | 7,049,300 |
Feb 07, 2024 | 23.62 | 23.65 | 23.26 | 23.51 | 22.00 | 8,451,800 |
Feb 06, 2024 | 22.86 | 23.15 | 22.85 | 23.03 | 21.55 | 4,826,300 |
Feb 05, 2024 | 22.70 | 22.70 | 22.35 | 22.57 | 21.12 | 7,240,000 |
Feb 02, 2024 | 23.09 | 23.13 | 22.80 | 23.08 | 21.60 | 7,967,000 |
Feb 01, 2024 | 22.46 | 22.84 | 22.35 | 22.84 | 21.38 | 7,394,100 |
Jan 31, 2024 | 22.11 | 22.33 | 21.95 | 21.96 | 20.55 | 7,382,500 |
Jan 30, 2024 | 21.58 | 22.07 | 21.58 | 21.87 | 20.47 | 8,140,400 |
Jan 29, 2024 | 21.03 | 21.26 | 20.88 | 21.26 | 19.90 | 4,372,300 |
Jan 26, 2024 | 21.22 | 21.32 | 21.16 | 21.21 | 19.85 | 3,249,400 |
Jan 25, 2024 | 21.00 | 21.15 | 20.90 | 21.15 | 19.79 | 6,096,600 |
Jan 24, 2024 | 21.31 | 21.35 | 21.04 | 21.09 | 19.74 | 5,578,000 |
Jan 23, 2024 | 21.26 | 21.35 | 21.13 | 21.32 | 19.95 | 3,573,300 |
Jan 22, 2024 | 21.51 | 21.57 | 21.31 | 21.33 | 19.96 | 4,131,800 |
Jan 19, 2024 | 21.43 | 21.62 | 21.35 | 21.62 | 20.23 | 6,115,200 |
Jan 18, 2024 | 21.61 | 21.66 | 21.38 | 21.56 | 20.18 | 3,596,700 |
Jan 17, 2024 | 21.31 | 21.35 | 21.19 | 21.34 | 19.97 | 7,923,000 |
Jan 16, 2024 | 21.42 | 21.74 | 21.38 | 21.74 | 20.35 | 8,069,500 |
Jan 12, 2024 | 22.50 | 22.65 | 22.23 | 22.30 | 20.87 | 4,459,300 |
Jan 11, 2024 | 22.96 | 23.00 | 22.53 | 22.76 | 21.30 | 3,350,000 |
Jan 10, 2024 | 22.62 | 22.86 | 22.59 | 22.84 | 21.38 | 4,105,200 |
Jan 09, 2024 | 22.46 | 22.52 | 22.33 | 22.34 | 20.91 | 2,962,100 |
Jan 08, 2024 | 22.41 | 22.76 | 22.38 | 22.75 | 21.29 | 3,862,200 |
Jan 05, 2024 | 22.28 | 22.71 | 22.28 | 22.45 | 21.01 | 3,897,800 |
Jan 04, 2024 | 22.34 | 22.51 | 22.21 | 22.21 | 20.79 | 3,120,100 |
Jan 03, 2024 | 22.42 | 22.45 | 22.16 | 22.25 | 20.82 | 5,758,900 |
Jan 02, 2024 | 23.11 | 23.24 | 23.00 | 23.05 | 21.57 | 4,421,900 |
Dec 29, 2023 | 23.46 | 23.53 | 23.31 | 23.32 | 21.83 | 2,116,200 |
Dec 28, 2023 | 23.52 | 23.56 | 23.42 | 23.45 | 21.95 | 2,247,400 |
Dec 27, 2023 | 23.49 | 23.66 | 23.49 | 23.59 | 22.08 | 2,034,900 |
Dec 26, 2023 | 23.39 | 23.59 | 23.33 | 23.45 | 21.95 | 1,880,100 |
Dec 22, 2023 | 23.48 | 23.58 | 23.30 | 23.33 | 21.83 | 3,781,300 |
Dec 21, 2023 | 23.22 | 23.43 | 23.10 | 23.42 | 21.92 | 6,859,000 |
Dec 20, 2023 | 23.12 | 23.31 | 22.87 | 22.88 | 21.41 | 5,328,600 |
Dec 19, 2023 | 23.23 | 23.42 | 23.22 | 23.34 | 21.84 | 3,769,300 |
Dec 18, 2023 | 23.48 | 23.63 | 23.40 | 23.45 | 21.95 | 4,118,600 |
Dec 15, 2023 | 23.50 | 23.62 | 23.37 | 23.46 | 21.96 | 4,752,800 |
Dec 14, 2023 | 23.16 | 23.52 | 23.14 | 23.50 | 21.99 | 7,329,200 |
Dec 13, 2023 | 22.87 | 22.96 | 22.38 | 22.95 | 21.48 | 6,310,300 |
Dec 12, 2023 | 22.78 | 22.79 | 22.50 | 22.62 | 21.17 | 5,038,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |