Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.71 | 26.76 | 26.48 | 26.69 | 26.69 | 2,786,701 |
May 01, 2024 | 26.29 | 26.57 | 26.00 | 26.19 | 26.19 | 1,788,900 |
Apr 30, 2024 | 27.24 | 27.30 | 26.80 | 26.85 | 26.85 | 2,869,800 |
Apr 30, 2024 | 0.7 Dividend | |||||
Apr 29, 2024 | 27.58 | 27.59 | 27.29 | 27.39 | 26.69 | 2,501,100 |
Apr 26, 2024 | 27.25 | 27.49 | 27.16 | 27.38 | 26.68 | 1,800,500 |
Apr 25, 2024 | 27.30 | 27.53 | 27.10 | 27.49 | 26.79 | 2,514,800 |
Apr 24, 2024 | 27.65 | 27.80 | 27.24 | 27.36 | 26.66 | 3,249,000 |
Apr 23, 2024 | 28.19 | 28.44 | 28.15 | 28.39 | 27.66 | 3,168,500 |
Apr 22, 2024 | 27.83 | 28.08 | 27.69 | 27.97 | 27.26 | 3,376,700 |
Apr 19, 2024 | 28.12 | 28.30 | 28.00 | 28.06 | 27.34 | 1,949,000 |
Apr 18, 2024 | 28.00 | 28.36 | 27.96 | 28.12 | 27.40 | 2,292,100 |
Apr 17, 2024 | 28.32 | 28.38 | 27.91 | 28.11 | 27.39 | 2,356,600 |
Apr 16, 2024 | 28.19 | 28.21 | 27.87 | 27.99 | 27.27 | 2,418,800 |
Apr 15, 2024 | 29.09 | 29.15 | 28.36 | 28.42 | 27.69 | 2,021,600 |
Apr 12, 2024 | 29.14 | 29.18 | 28.68 | 28.73 | 28.00 | 2,178,500 |
Apr 11, 2024 | 29.14 | 29.24 | 28.73 | 29.12 | 28.38 | 3,602,300 |
Apr 10, 2024 | 29.83 | 29.90 | 29.38 | 29.45 | 28.70 | 3,518,500 |
Apr 09, 2024 | 31.24 | 31.31 | 30.65 | 30.80 | 30.01 | 2,339,800 |
Apr 08, 2024 | 31.25 | 31.33 | 31.04 | 31.15 | 30.35 | 2,949,500 |
Apr 05, 2024 | 30.90 | 31.42 | 30.89 | 31.27 | 30.47 | 2,397,600 |
Apr 04, 2024 | 31.42 | 31.69 | 31.00 | 31.05 | 30.26 | 2,494,500 |
Apr 03, 2024 | 30.57 | 31.17 | 30.54 | 31.13 | 30.33 | 2,160,300 |
Apr 02, 2024 | 30.45 | 30.64 | 30.35 | 30.50 | 29.72 | 2,189,800 |
Apr 01, 2024 | 30.79 | 30.82 | 30.41 | 30.48 | 29.70 | 1,691,300 |
Mar 28, 2024 | 30.49 | 30.81 | 30.49 | 30.72 | 29.93 | 2,956,600 |
Mar 27, 2024 | 31.24 | 31.40 | 31.15 | 31.40 | 30.60 | 3,203,700 |
Mar 26, 2024 | 31.42 | 31.47 | 31.14 | 31.15 | 30.35 | 1,553,800 |
Mar 25, 2024 | 31.25 | 31.59 | 31.22 | 31.50 | 30.69 | 2,798,900 |
Mar 22, 2024 | 31.25 | 31.29 | 31.05 | 31.24 | 30.44 | 2,210,200 |
Mar 21, 2024 | 31.21 | 31.33 | 31.04 | 31.25 | 30.45 | 4,223,800 |
Mar 20, 2024 | 30.70 | 31.25 | 30.61 | 31.22 | 30.42 | 3,248,100 |
Mar 19, 2024 | 31.44 | 31.50 | 31.14 | 31.15 | 30.35 | 3,234,300 |
Mar 18, 2024 | 31.68 | 31.71 | 31.52 | 31.55 | 30.74 | 2,039,100 |
Mar 15, 2024 | 31.66 | 32.13 | 31.57 | 31.93 | 31.11 | 3,576,900 |
Mar 14, 2024 | 31.59 | 31.67 | 31.23 | 31.31 | 30.51 | 3,061,300 |
Mar 13, 2024 | 31.59 | 31.89 | 31.58 | 31.73 | 30.92 | 2,207,900 |
Mar 12, 2024 | 31.27 | 31.66 | 31.14 | 31.65 | 30.84 | 3,218,700 |
Mar 11, 2024 | 30.75 | 31.05 | 30.63 | 31.04 | 30.25 | 3,349,700 |
Mar 08, 2024 | 30.91 | 31.19 | 30.69 | 30.85 | 30.06 | 5,569,800 |
Mar 07, 2024 | 29.70 | 29.88 | 29.59 | 29.81 | 29.05 | 4,522,700 |
Mar 06, 2024 | 29.45 | 29.45 | 29.01 | 29.14 | 28.40 | 5,675,600 |
Mar 05, 2024 | 28.74 | 29.04 | 28.72 | 28.82 | 28.08 | 2,468,600 |
Mar 04, 2024 | 28.65 | 28.94 | 28.65 | 28.70 | 27.97 | 2,640,200 |
Mar 01, 2024 | 28.79 | 29.00 | 28.57 | 28.95 | 28.21 | 2,373,800 |
Feb 29, 2024 | 28.86 | 28.95 | 28.38 | 28.45 | 27.72 | 5,955,700 |
Feb 28, 2024 | 28.55 | 28.66 | 28.50 | 28.50 | 27.77 | 1,272,100 |
Feb 27, 2024 | 28.50 | 28.69 | 28.44 | 28.57 | 27.84 | 1,953,600 |
Feb 26, 2024 | 28.43 | 28.55 | 28.20 | 28.35 | 27.63 | 1,707,600 |
Feb 23, 2024 | 28.14 | 28.18 | 27.99 | 28.05 | 27.33 | 1,818,800 |
Feb 22, 2024 | 27.98 | 28.17 | 27.90 | 28.06 | 27.34 | 3,390,600 |
Feb 21, 2024 | 27.68 | 27.90 | 27.61 | 27.82 | 27.11 | 1,643,000 |
Feb 20, 2024 | 27.71 | 27.85 | 27.67 | 27.79 | 27.08 | 2,005,000 |
Feb 16, 2024 | 27.75 | 27.88 | 27.64 | 27.66 | 26.95 | 1,801,200 |
Feb 15, 2024 | 27.66 | 27.92 | 27.66 | 27.87 | 27.16 | 3,213,200 |
Feb 14, 2024 | 27.41 | 27.51 | 27.29 | 27.47 | 26.77 | 2,270,700 |
Feb 13, 2024 | 27.25 | 27.27 | 26.89 | 27.05 | 26.36 | 3,737,600 |
Feb 12, 2024 | 27.83 | 28.13 | 27.83 | 27.92 | 27.21 | 2,169,700 |
Feb 09, 2024 | 27.71 | 27.90 | 27.58 | 27.90 | 27.19 | 2,593,800 |
Feb 08, 2024 | 27.99 | 28.08 | 27.57 | 27.79 | 27.08 | 3,370,000 |
Feb 07, 2024 | 27.82 | 27.93 | 27.33 | 27.76 | 27.05 | 6,342,600 |
Feb 06, 2024 | 28.37 | 28.45 | 28.01 | 28.15 | 27.43 | 6,384,900 |
Feb 05, 2024 | 29.54 | 29.88 | 29.30 | 29.79 | 29.03 | 2,567,900 |
Feb 02, 2024 | 29.47 | 29.91 | 29.47 | 29.84 | 29.08 | 1,995,800 |
Feb 01, 2024 | 29.45 | 29.58 | 29.06 | 29.51 | 28.76 | 3,032,800 |
Jan 31, 2024 | 30.33 | 30.49 | 29.90 | 29.91 | 29.15 | 2,031,600 |
Jan 30, 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 29.46 | 2,373,700 |
Jan 29, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 29.20 | 2,555,900 |
Jan 26, 2024 | 29.86 | 29.92 | 29.74 | 29.87 | 29.11 | 2,364,300 |
Jan 25, 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 28.93 | 2,402,700 |
Jan 24, 2024 | 29.56 | 29.67 | 29.44 | 29.50 | 28.75 | 2,800,500 |
Jan 23, 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 28.19 | 2,707,300 |
Jan 22, 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 28.37 | 2,383,600 |
Jan 19, 2024 | 28.85 | 29.03 | 28.52 | 29.02 | 28.28 | 3,659,900 |
Jan 18, 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 28.61 | 2,312,100 |
Jan 17, 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 28.40 | 2,131,200 |
Jan 16, 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 28.72 | 1,744,200 |
Jan 12, 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 29.04 | 1,913,700 |
Jan 11, 2024 | 29.86 | 29.92 | 29.15 | 29.49 | 28.74 | 3,264,200 |
Jan 10, 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 29.16 | 2,910,000 |
Jan 09, 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 28.96 | 2,571,800 |
Jan 08, 2024 | 30.17 | 30.35 | 30.07 | 30.35 | 29.57 | 3,188,900 |
Jan 05, 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 29.16 | 3,282,000 |
Jan 04, 2024 | 29.51 | 29.94 | 29.49 | 29.57 | 28.81 | 3,917,800 |
Jan 03, 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 28.55 | 6,129,300 |
Jan 02, 2024 | 30.60 | 30.62 | 30.38 | 30.40 | 29.62 | 3,973,900 |
Dec 29, 2023 | 30.98 | 31.27 | 30.80 | 30.90 | 30.11 | 5,932,500 |
Dec 28, 2023 | 31.09 | 31.24 | 30.79 | 30.91 | 30.12 | 5,504,900 |
Dec 27, 2023 | 30.94 | 31.40 | 30.92 | 31.19 | 30.39 | 4,925,300 |
Dec 26, 2023 | 30.79 | 31.15 | 30.79 | 31.04 | 30.25 | 4,223,600 |
Dec 22, 2023 | 30.76 | 31.13 | 30.73 | 30.89 | 30.10 | 4,259,000 |
Dec 21, 2023 | 30.74 | 30.83 | 30.45 | 30.67 | 29.89 | 4,531,200 |
Dec 20, 2023 | 30.50 | 30.85 | 30.28 | 30.33 | 29.55 | 7,621,100 |
Dec 19, 2023 | 30.14 | 30.93 | 30.00 | 30.71 | 29.93 | 12,476,100 |
Dec 18, 2023 | 29.35 | 29.37 | 29.10 | 29.20 | 28.45 | 3,511,600 |
Dec 15, 2023 | 29.58 | 29.74 | 29.22 | 29.28 | 28.53 | 6,873,800 |
Dec 14, 2023 | 29.75 | 30.20 | 29.64 | 29.75 | 28.99 | 5,712,900 |
Dec 13, 2023 | 28.69 | 29.07 | 28.44 | 28.96 | 28.22 | 2,389,300 |
Dec 12, 2023 | 28.46 | 28.59 | 28.42 | 28.55 | 27.82 | 2,755,100 |
Dec 11, 2023 | 28.48 | 28.58 | 28.39 | 28.48 | 27.75 | 2,073,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |