Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 28.00 | 28.16 | 27.75 | 28.00 | 28.00 | 1,842,350 |
Apr 25, 2024 | 27.76 | 27.93 | 27.63 | 27.88 | 27.88 | 1,950,528 |
Apr 24, 2024 | 27.89 | 27.96 | 27.67 | 27.76 | 27.76 | 1,804,888 |
Apr 23, 2024 | 27.78 | 28.03 | 27.66 | 27.88 | 27.88 | 2,898,233 |
Apr 22, 2024 | 27.60 | 27.71 | 27.47 | 27.61 | 27.61 | 2,846,467 |
Apr 19, 2024 | 27.02 | 27.38 | 27.00 | 27.38 | 27.38 | 2,714,506 |
Apr 18, 2024 | 27.04 | 27.17 | 26.82 | 27.14 | 27.14 | 2,405,151 |
Apr 17, 2024 | 26.84 | 27.28 | 26.82 | 26.96 | 26.96 | 2,791,825 |
Apr 16, 2024 | 26.80 | 26.98 | 26.67 | 26.79 | 26.79 | 2,650,753 |
Apr 15, 2024 | 26.71 | 27.00 | 26.58 | 26.98 | 26.98 | 2,562,590 |
Apr 12, 2024 | 26.81 | 26.97 | 26.60 | 26.63 | 26.63 | 3,044,196 |
Apr 12, 2024 | 0.61 Dividend | |||||
Apr 11, 2024 | 27.31 | 27.66 | 27.22 | 27.27 | 26.66 | 3,164,055 |
Apr 10, 2024 | 27.58 | 27.59 | 27.23 | 27.27 | 26.66 | 2,244,382 |
Apr 09, 2024 | 27.18 | 27.43 | 27.11 | 27.21 | 26.60 | 2,200,183 |
Apr 08, 2024 | 27.15 | 27.40 | 26.94 | 27.34 | 26.73 | 2,551,024 |
Apr 05, 2024 | 27.73 | 27.85 | 27.59 | 27.59 | 26.97 | 2,421,496 |
Apr 04, 2024 | 27.80 | 28.20 | 27.80 | 27.96 | 27.33 | 2,080,623 |
Apr 03, 2024 | 27.65 | 28.07 | 27.55 | 27.85 | 27.23 | 1,977,144 |
Apr 02, 2024 | 27.81 | 27.89 | 27.62 | 27.65 | 27.03 | 1,697,574 |
Mar 28, 2024 | 27.72 | 27.76 | 27.56 | 27.72 | 27.10 | 1,842,762 |
Mar 27, 2024 | 27.54 | 27.70 | 27.33 | 27.63 | 27.01 | 1,546,751 |
Mar 26, 2024 | 27.18 | 27.50 | 27.08 | 27.42 | 26.81 | 1,376,352 |
Mar 25, 2024 | 27.27 | 27.31 | 27.09 | 27.16 | 26.55 | 1,129,992 |
Mar 22, 2024 | 27.27 | 27.33 | 27.17 | 27.33 | 26.71 | 1,283,972 |
Mar 21, 2024 | 26.94 | 27.33 | 26.93 | 27.20 | 26.59 | 1,751,777 |
Mar 20, 2024 | 27.19 | 27.21 | 27.03 | 27.03 | 26.43 | 1,170,016 |
Mar 19, 2024 | 27.10 | 27.24 | 26.92 | 27.23 | 26.62 | 1,434,207 |
Mar 18, 2024 | 27.55 | 27.55 | 27.12 | 27.15 | 26.54 | 1,416,358 |
Mar 15, 2024 | 27.48 | 27.65 | 27.24 | 27.56 | 26.94 | 5,372,139 |
Mar 14, 2024 | 27.85 | 27.94 | 27.58 | 27.70 | 27.08 | 1,791,237 |
Mar 13, 2024 | 27.66 | 27.86 | 27.62 | 27.75 | 27.12 | 1,467,016 |
Mar 12, 2024 | 27.67 | 27.84 | 27.50 | 27.73 | 27.11 | 1,794,203 |
Mar 11, 2024 | 28.00 | 28.15 | 27.55 | 27.55 | 26.93 | 1,930,915 |
Mar 08, 2024 | 27.94 | 28.07 | 27.81 | 28.00 | 27.37 | 1,448,878 |
Mar 07, 2024 | 27.52 | 28.15 | 27.49 | 27.91 | 27.28 | 2,539,705 |
Mar 06, 2024 | 27.44 | 27.83 | 27.40 | 27.60 | 26.99 | 1,729,042 |
Mar 05, 2024 | 27.55 | 27.61 | 27.35 | 27.48 | 26.87 | 1,447,172 |
Mar 04, 2024 | 27.48 | 27.63 | 27.36 | 27.51 | 26.90 | 1,370,510 |
Mar 01, 2024 | 27.55 | 27.74 | 27.41 | 27.48 | 26.87 | 1,875,517 |
Feb 29, 2024 | 27.76 | 27.82 | 27.38 | 27.52 | 26.90 | 3,387,314 |
Feb 28, 2024 | 27.74 | 28.00 | 27.72 | 27.74 | 27.12 | 1,833,975 |
Feb 27, 2024 | 27.44 | 27.72 | 27.35 | 27.70 | 27.08 | 1,354,143 |
Feb 26, 2024 | 27.58 | 27.64 | 27.41 | 27.51 | 26.90 | 1,405,376 |
Feb 23, 2024 | 27.61 | 27.71 | 27.32 | 27.66 | 27.04 | 1,468,857 |
Feb 22, 2024 | 27.59 | 27.77 | 27.54 | 27.60 | 26.98 | 2,738,434 |
Feb 21, 2024 | 27.73 | 27.75 | 27.44 | 27.67 | 27.05 | 2,199,035 |
Feb 20, 2024 | 27.48 | 27.92 | 27.40 | 27.73 | 27.11 | 2,309,388 |
Feb 19, 2024 | 27.32 | 27.50 | 27.31 | 27.45 | 26.84 | 1,738,424 |
Feb 16, 2024 | 26.91 | 27.32 | 26.83 | 27.32 | 26.70 | 3,354,277 |
Feb 15, 2024 | 26.56 | 27.27 | 26.43 | 26.83 | 26.23 | 2,777,047 |
Feb 14, 2024 | 27.30 | 27.52 | 26.51 | 26.64 | 26.04 | 3,703,650 |
Feb 13, 2024 | 26.35 | 26.50 | 25.74 | 25.93 | 25.35 | 2,748,852 |
Feb 12, 2024 | 26.14 | 26.47 | 26.11 | 26.33 | 25.74 | 1,267,925 |
Feb 09, 2024 | 26.20 | 26.33 | 26.08 | 26.19 | 25.60 | 1,537,743 |
Feb 08, 2024 | 25.76 | 26.40 | 25.72 | 26.20 | 25.61 | 2,130,854 |
Feb 07, 2024 | 26.07 | 26.10 | 25.77 | 25.78 | 25.21 | 1,576,241 |
Feb 06, 2024 | 25.66 | 26.09 | 25.64 | 26.03 | 25.45 | 1,658,664 |
Feb 05, 2024 | 26.09 | 26.36 | 26.09 | 26.21 | 25.62 | 1,292,262 |
Feb 02, 2024 | 25.98 | 26.28 | 25.89 | 26.11 | 25.53 | 1,694,537 |
Feb 01, 2024 | 26.13 | 26.14 | 25.81 | 25.83 | 25.26 | 1,447,024 |
Jan 31, 2024 | 26.15 | 26.26 | 26.01 | 26.01 | 25.43 | 1,974,632 |
Jan 30, 2024 | 26.20 | 26.25 | 26.01 | 26.08 | 25.50 | 1,008,600 |
Jan 29, 2024 | 26.06 | 26.21 | 25.94 | 26.17 | 25.58 | 1,689,091 |
Jan 26, 2024 | 26.00 | 26.26 | 25.86 | 25.93 | 25.35 | 2,002,886 |
Jan 25, 2024 | 25.91 | 26.11 | 25.80 | 25.80 | 25.22 | 1,641,843 |
Jan 24, 2024 | 25.45 | 26.00 | 25.45 | 25.95 | 25.37 | 2,376,267 |
Jan 23, 2024 | 25.56 | 25.73 | 25.50 | 25.59 | 25.02 | 2,054,617 |
Jan 22, 2024 | 25.60 | 25.82 | 25.43 | 25.63 | 25.06 | 2,067,934 |
Jan 19, 2024 | 25.63 | 25.86 | 25.40 | 25.47 | 24.90 | 2,254,820 |
Jan 18, 2024 | 25.71 | 26.20 | 25.52 | 25.67 | 25.10 | 3,249,224 |
Jan 17, 2024 | 26.30 | 26.59 | 26.16 | 26.48 | 25.89 | 1,938,623 |
Jan 16, 2024 | 26.41 | 26.51 | 26.07 | 26.44 | 25.85 | 2,266,810 |
Jan 15, 2024 | 26.66 | 26.67 | 26.49 | 26.59 | 26.00 | 1,200,347 |
Jan 12, 2024 | 26.94 | 27.04 | 26.41 | 26.49 | 25.89 | 2,096,384 |
Jan 11, 2024 | 26.84 | 27.17 | 26.69 | 26.90 | 26.29 | 1,789,007 |
Jan 10, 2024 | 26.92 | 27.00 | 26.69 | 26.69 | 26.10 | 1,799,507 |
Jan 09, 2024 | 26.92 | 27.15 | 26.85 | 26.98 | 26.37 | 1,769,829 |
Jan 08, 2024 | 26.90 | 27.13 | 26.85 | 27.02 | 26.42 | 1,222,569 |
Jan 05, 2024 | 27.00 | 27.08 | 26.64 | 27.00 | 26.40 | 1,624,231 |
Jan 04, 2024 | 26.95 | 27.19 | 26.90 | 27.07 | 26.46 | 1,385,250 |
Jan 03, 2024 | 26.81 | 27.25 | 26.75 | 27.05 | 26.44 | 2,879,358 |
Jan 02, 2024 | 26.19 | 26.63 | 26.14 | 26.61 | 26.02 | 1,681,853 |
Dec 29, 2023 | 26.12 | 26.15 | 26.01 | 26.01 | 25.43 | 960,291 |
Dec 28, 2023 | 26.10 | 26.25 | 26.02 | 26.06 | 25.48 | 965,659 |
Dec 27, 2023 | 26.03 | 26.17 | 25.98 | 26.06 | 25.48 | 1,277,487 |
Dec 22, 2023 | 26.38 | 26.51 | 26.13 | 26.15 | 25.56 | 1,308,328 |
Dec 21, 2023 | 26.43 | 26.50 | 26.25 | 26.28 | 25.69 | 1,116,801 |
Dec 20, 2023 | 26.16 | 26.42 | 26.11 | 26.36 | 25.78 | 1,605,544 |
Dec 19, 2023 | 26.26 | 26.30 | 26.05 | 26.13 | 25.54 | 1,971,064 |
Dec 18, 2023 | 26.05 | 26.25 | 26.00 | 26.25 | 25.66 | 1,621,300 |
Dec 15, 2023 | 26.08 | 26.39 | 26.01 | 26.18 | 25.60 | 5,780,096 |
Dec 14, 2023 | 26.40 | 26.47 | 25.97 | 25.98 | 25.40 | 3,809,642 |
Dec 13, 2023 | 26.80 | 26.82 | 26.24 | 26.24 | 25.65 | 2,600,637 |
Dec 12, 2023 | 27.18 | 27.28 | 26.81 | 26.81 | 26.21 | 2,018,060 |
Dec 11, 2023 | 27.25 | 27.27 | 27.06 | 27.22 | 26.61 | 1,808,784 |
Dec 08, 2023 | 26.96 | 27.36 | 26.96 | 27.27 | 26.66 | 1,827,844 |
Dec 07, 2023 | 27.00 | 27.08 | 26.91 | 27.08 | 26.47 | 1,556,026 |
Dec 06, 2023 | 26.95 | 27.00 | 26.80 | 26.88 | 26.28 | 1,377,261 |
Dec 05, 2023 | 26.75 | 27.13 | 26.56 | 27.13 | 26.52 | 1,800,282 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |