Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 26.02 | 26.95 | 25.56 | 25.58 | 25.58 | 2,294,900 |
Apr 30, 2024 | 26.55 | 27.00 | 26.01 | 26.03 | 26.03 | 1,504,100 |
Apr 29, 2024 | 26.69 | 27.34 | 26.69 | 26.99 | 26.99 | 1,434,000 |
Apr 26, 2024 | 26.52 | 27.07 | 26.25 | 26.26 | 26.26 | 1,573,200 |
Apr 25, 2024 | 25.97 | 26.61 | 25.57 | 26.40 | 26.40 | 1,235,000 |
Apr 24, 2024 | 26.90 | 27.23 | 26.46 | 26.79 | 26.79 | 1,669,400 |
Apr 23, 2024 | 26.54 | 27.79 | 26.40 | 27.21 | 27.21 | 1,290,000 |
Apr 22, 2024 | 26.19 | 26.78 | 25.87 | 26.59 | 26.59 | 976,100 |
Apr 19, 2024 | 25.78 | 26.24 | 25.69 | 26.09 | 26.09 | 1,037,100 |
Apr 18, 2024 | 25.97 | 26.43 | 25.57 | 25.83 | 25.83 | 1,299,400 |
Apr 17, 2024 | 25.57 | 26.25 | 25.32 | 25.71 | 25.71 | 2,453,700 |
Apr 16, 2024 | 25.76 | 26.00 | 25.00 | 25.38 | 25.38 | 2,278,500 |
Apr 15, 2024 | 27.68 | 27.95 | 26.16 | 26.17 | 26.17 | 1,845,600 |
Apr 12, 2024 | 28.45 | 28.71 | 27.19 | 27.42 | 27.42 | 1,623,600 |
Apr 11, 2024 | 27.85 | 28.82 | 27.62 | 28.59 | 28.59 | 2,236,800 |
Apr 10, 2024 | 28.41 | 28.41 | 27.36 | 27.60 | 27.60 | 2,263,100 |
Apr 09, 2024 | 28.92 | 30.02 | 28.92 | 29.98 | 29.98 | 4,306,100 |
Apr 08, 2024 | 27.62 | 28.94 | 27.62 | 28.84 | 28.84 | 2,017,400 |
Apr 05, 2024 | 27.09 | 27.64 | 27.01 | 27.36 | 27.36 | 3,600,800 |
Apr 04, 2024 | 28.28 | 28.45 | 26.83 | 27.33 | 27.33 | 1,091,800 |
Apr 03, 2024 | 27.03 | 27.90 | 26.95 | 27.84 | 27.84 | 1,878,100 |
Apr 02, 2024 | 27.48 | 27.48 | 26.81 | 27.21 | 27.21 | 1,474,500 |
Apr 01, 2024 | 28.88 | 28.89 | 27.63 | 27.98 | 27.98 | 1,489,100 |
Mar 28, 2024 | 27.90 | 28.81 | 27.90 | 28.77 | 28.77 | 4,497,700 |
Mar 27, 2024 | 26.80 | 27.52 | 26.58 | 27.48 | 27.48 | 1,627,300 |
Mar 26, 2024 | 27.62 | 27.63 | 26.40 | 26.43 | 26.43 | 1,885,800 |
Mar 25, 2024 | 27.65 | 28.00 | 27.33 | 27.33 | 27.33 | 1,105,800 |
Mar 22, 2024 | 28.66 | 28.97 | 27.38 | 27.52 | 27.52 | 1,870,800 |
Mar 21, 2024 | 27.67 | 29.34 | 27.65 | 28.73 | 28.73 | 2,392,100 |
Mar 20, 2024 | 26.02 | 27.35 | 25.77 | 27.25 | 27.25 | 1,629,300 |
Mar 19, 2024 | 25.80 | 26.28 | 25.73 | 26.24 | 26.24 | 1,520,400 |
Mar 18, 2024 | 25.67 | 26.13 | 25.39 | 26.02 | 26.02 | 1,455,500 |
Mar 15, 2024 | 24.52 | 25.65 | 24.52 | 25.47 | 25.47 | 2,688,700 |
Mar 14, 2024 | 25.77 | 25.85 | 24.52 | 24.82 | 24.82 | 1,823,200 |
Mar 13, 2024 | 25.75 | 26.42 | 25.75 | 26.01 | 26.01 | 1,143,100 |
Mar 12, 2024 | 25.56 | 26.39 | 25.47 | 25.86 | 25.86 | 1,711,000 |
Mar 11, 2024 | 25.95 | 26.25 | 25.54 | 25.70 | 25.70 | 2,344,400 |
Mar 08, 2024 | 26.62 | 27.08 | 26.05 | 26.18 | 26.18 | 2,070,600 |
Mar 07, 2024 | 26.68 | 26.85 | 25.90 | 26.01 | 26.01 | 1,345,500 |
Mar 06, 2024 | 26.91 | 26.95 | 26.10 | 26.35 | 26.35 | 3,708,700 |
Mar 05, 2024 | 26.06 | 26.94 | 25.76 | 26.28 | 26.28 | 3,255,000 |
Mar 04, 2024 | 26.46 | 26.74 | 25.90 | 26.29 | 26.29 | 1,818,100 |
Mar 01, 2024 | 26.28 | 27.03 | 25.85 | 26.53 | 26.53 | 2,002,300 |
Feb 29, 2024 | 25.51 | 26.71 | 25.39 | 26.30 | 26.30 | 2,753,900 |
Feb 28, 2024 | 24.91 | 25.63 | 24.83 | 25.01 | 25.01 | 1,374,100 |
Feb 27, 2024 | 25.73 | 25.91 | 25.28 | 25.29 | 25.29 | 1,522,600 |
Feb 26, 2024 | 25.52 | 25.98 | 25.20 | 25.35 | 25.35 | 1,471,000 |
Feb 23, 2024 | 25.45 | 25.77 | 25.10 | 25.47 | 25.47 | 1,164,200 |
Feb 22, 2024 | 25.62 | 26.05 | 25.39 | 25.53 | 25.53 | 1,899,000 |
Feb 21, 2024 | 25.56 | 25.91 | 25.36 | 25.61 | 25.61 | 1,563,600 |
Feb 20, 2024 | 25.52 | 25.76 | 25.19 | 25.74 | 25.74 | 3,292,300 |
Feb 16, 2024 | 24.92 | 26.27 | 24.71 | 26.08 | 26.08 | 1,798,800 |
Feb 15, 2024 | 25.15 | 26.04 | 25.09 | 25.70 | 25.70 | 3,094,400 |
Feb 14, 2024 | 25.00 | 25.42 | 24.66 | 24.77 | 24.77 | 2,502,000 |
Feb 13, 2024 | 25.62 | 26.10 | 24.17 | 24.71 | 24.71 | 4,818,200 |
Feb 12, 2024 | 26.63 | 27.40 | 26.59 | 26.74 | 26.74 | 3,235,400 |
Feb 09, 2024 | 26.30 | 26.85 | 26.10 | 26.45 | 26.45 | 2,615,400 |
Feb 08, 2024 | 25.32 | 26.61 | 25.16 | 26.41 | 26.41 | 1,569,300 |
Feb 07, 2024 | 25.47 | 25.70 | 24.89 | 25.39 | 25.39 | 2,494,100 |
Feb 06, 2024 | 25.52 | 25.88 | 24.92 | 25.31 | 25.31 | 2,113,000 |
Feb 05, 2024 | 25.77 | 25.93 | 25.20 | 25.62 | 25.62 | 1,849,500 |
Feb 02, 2024 | 26.06 | 26.44 | 25.32 | 26.24 | 26.24 | 2,698,400 |
Feb 01, 2024 | 27.34 | 27.54 | 25.65 | 26.74 | 26.74 | 3,075,400 |
Jan 31, 2024 | 28.33 | 28.50 | 27.13 | 27.19 | 27.19 | 2,597,000 |
Jan 30, 2024 | 28.76 | 29.14 | 28.48 | 28.71 | 28.71 | 2,211,800 |
Jan 29, 2024 | 28.86 | 29.46 | 28.64 | 29.14 | 29.14 | 3,155,500 |
Jan 26, 2024 | 28.69 | 29.36 | 28.59 | 28.92 | 28.92 | 1,961,800 |
Jan 25, 2024 | 28.34 | 28.77 | 27.92 | 28.62 | 28.62 | 2,976,400 |
Jan 24, 2024 | 28.64 | 28.64 | 27.52 | 27.69 | 27.69 | 1,977,800 |
Jan 23, 2024 | 28.50 | 28.79 | 27.52 | 27.89 | 27.89 | 1,368,000 |
Jan 22, 2024 | 27.66 | 28.20 | 27.56 | 28.11 | 28.11 | 2,894,100 |
Jan 19, 2024 | 25.92 | 27.39 | 25.62 | 27.35 | 27.35 | 2,125,700 |
Jan 18, 2024 | 25.95 | 26.23 | 25.35 | 25.77 | 25.77 | 1,852,800 |
Jan 17, 2024 | 26.08 | 26.43 | 25.22 | 25.89 | 25.89 | 2,110,800 |
Jan 16, 2024 | 26.85 | 27.15 | 26.38 | 26.93 | 26.93 | 3,087,300 |
Jan 12, 2024 | 27.87 | 28.08 | 27.14 | 27.36 | 27.36 | 3,818,700 |
Jan 11, 2024 | 27.90 | 28.05 | 26.94 | 27.28 | 27.28 | 3,448,200 |
Jan 10, 2024 | 27.81 | 28.65 | 27.66 | 28.25 | 28.25 | 1,340,900 |
Jan 09, 2024 | 27.68 | 28.00 | 27.32 | 27.78 | 27.78 | 1,684,400 |
Jan 08, 2024 | 27.74 | 28.51 | 27.62 | 28.28 | 28.28 | 946,900 |
Jan 05, 2024 | 27.24 | 28.48 | 27.03 | 27.94 | 27.94 | 1,774,800 |
Jan 04, 2024 | 27.15 | 28.32 | 26.90 | 27.81 | 27.81 | 4,062,300 |
Jan 03, 2024 | 28.00 | 28.29 | 26.89 | 27.28 | 27.28 | 4,546,200 |
Jan 02, 2024 | 28.37 | 29.43 | 28.09 | 28.70 | 28.70 | 3,029,100 |
Dec 29, 2023 | 29.18 | 29.19 | 28.16 | 28.25 | 28.25 | 3,256,100 |
Dec 28, 2023 | 28.74 | 29.65 | 28.70 | 29.39 | 29.39 | 1,224,200 |
Dec 27, 2023 | 29.98 | 30.06 | 28.94 | 29.09 | 29.09 | 2,686,700 |
Dec 26, 2023 | 29.30 | 30.42 | 29.08 | 30.14 | 30.14 | 2,934,300 |
Dec 22, 2023 | 30.01 | 30.39 | 28.82 | 29.17 | 29.17 | 2,905,000 |
Dec 21, 2023 | 30.39 | 30.46 | 29.16 | 29.54 | 29.54 | 2,181,200 |
Dec 20, 2023 | 30.20 | 31.41 | 29.67 | 29.79 | 29.79 | 3,077,300 |
Dec 19, 2023 | 30.55 | 30.89 | 30.07 | 30.10 | 30.10 | 1,883,500 |
Dec 18, 2023 | 30.98 | 30.98 | 30.15 | 30.29 | 30.29 | 2,564,000 |
Dec 15, 2023 | 31.31 | 31.70 | 30.23 | 30.93 | 30.93 | 6,454,900 |
Dec 14, 2023 | 30.01 | 32.21 | 29.99 | 31.34 | 31.34 | 5,525,700 |
Dec 14, 2023 | 0.3 Dividend | |||||
Dec 13, 2023 | 26.46 | 29.36 | 26.05 | 29.21 | 28.91 | 3,364,700 |
Dec 12, 2023 | 27.30 | 27.30 | 26.09 | 26.37 | 26.10 | 4,461,700 |
Dec 11, 2023 | 27.45 | 27.93 | 27.13 | 27.24 | 26.96 | 2,736,700 |
Dec 08, 2023 | 27.63 | 27.98 | 27.21 | 27.97 | 27.68 | 2,429,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |