Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 25.15 | 3,621,200 |
Apr 18, 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 25.02 | 4,018,900 |
Apr 17, 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 24.81 | 2,886,700 |
Apr 16, 2024 | 24.78 | 24.92 | 24.40 | 24.71 | 24.71 | 5,064,200 |
Apr 15, 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 24.94 | 5,014,100 |
Apr 12, 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 25.41 | 4,734,000 |
Apr 11, 2024 | 26.38 | 26.47 | 26.10 | 26.28 | 26.28 | 3,676,600 |
Apr 10, 2024 | 26.85 | 27.06 | 26.15 | 26.30 | 26.30 | 3,512,500 |
Apr 09, 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 27.54 | 3,063,200 |
Apr 08, 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 27.26 | 2,527,500 |
Apr 05, 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 27.05 | 2,031,700 |
Apr 04, 2024 | 27.88 | 28.08 | 27.12 | 27.20 | 27.20 | 2,553,500 |
Apr 03, 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 27.50 | 1,952,600 |
Apr 02, 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 27.28 | 1,717,800 |
Apr 01, 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 27.62 | 2,405,700 |
Mar 28, 2024 | 27.69 | 28.15 | 27.64 | 28.11 | 28.11 | 3,102,100 |
Mar 27, 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 27.63 | 5,497,600 |
Mar 27, 2024 | 0.31 Dividend | |||||
Mar 26, 2024 | 27.50 | 27.57 | 27.02 | 27.03 | 26.72 | 2,813,200 |
Mar 25, 2024 | 27.43 | 27.67 | 27.26 | 27.31 | 27.00 | 2,476,100 |
Mar 22, 2024 | 27.89 | 27.97 | 27.33 | 27.37 | 27.06 | 2,300,200 |
Mar 21, 2024 | 27.65 | 28.07 | 27.41 | 27.85 | 27.53 | 3,043,100 |
Mar 20, 2024 | 26.89 | 27.57 | 26.85 | 27.35 | 27.04 | 3,863,600 |
Mar 19, 2024 | 26.80 | 27.20 | 26.79 | 27.06 | 26.75 | 2,998,700 |
Mar 18, 2024 | 26.90 | 26.98 | 26.55 | 26.86 | 26.55 | 2,888,600 |
Mar 15, 2024 | 26.75 | 27.22 | 26.61 | 26.90 | 26.59 | 10,803,400 |
Mar 14, 2024 | 27.72 | 27.76 | 26.88 | 27.04 | 26.73 | 3,773,500 |
Mar 13, 2024 | 27.86 | 28.16 | 27.75 | 27.82 | 27.50 | 3,639,000 |
Mar 12, 2024 | 28.41 | 28.61 | 27.60 | 27.85 | 27.53 | 3,634,400 |
Mar 11, 2024 | 27.98 | 28.42 | 27.76 | 28.40 | 28.07 | 2,658,700 |
Mar 08, 2024 | 28.12 | 28.42 | 28.04 | 28.05 | 27.73 | 2,438,400 |
Mar 07, 2024 | 28.12 | 28.37 | 27.91 | 27.97 | 27.65 | 2,689,500 |
Mar 06, 2024 | 28.00 | 28.11 | 27.57 | 27.85 | 27.53 | 2,021,300 |
Mar 05, 2024 | 27.61 | 27.94 | 27.48 | 27.65 | 27.33 | 2,399,800 |
Mar 04, 2024 | 27.52 | 28.12 | 27.50 | 27.73 | 27.41 | 2,006,100 |
Mar 01, 2024 | 27.41 | 27.56 | 27.15 | 27.42 | 27.11 | 2,760,900 |
Feb 29, 2024 | 27.26 | 27.61 | 27.15 | 27.45 | 27.14 | 3,868,900 |
Feb 28, 2024 | 26.86 | 27.27 | 26.84 | 27.01 | 26.70 | 2,518,400 |
Feb 27, 2024 | 26.80 | 27.14 | 26.76 | 27.09 | 26.78 | 2,285,800 |
Feb 26, 2024 | 26.84 | 27.12 | 26.55 | 26.73 | 26.42 | 2,539,600 |
Feb 23, 2024 | 27.15 | 27.32 | 26.99 | 27.01 | 26.70 | 2,319,000 |
Feb 22, 2024 | 27.22 | 27.34 | 27.03 | 27.12 | 26.81 | 1,793,400 |
Feb 21, 2024 | 26.94 | 27.09 | 26.79 | 27.06 | 26.75 | 1,626,300 |
Feb 20, 2024 | 26.92 | 27.32 | 26.82 | 27.10 | 26.79 | 2,395,500 |
Feb 16, 2024 | 27.07 | 27.40 | 26.92 | 27.27 | 26.96 | 2,635,700 |
Feb 15, 2024 | 26.99 | 27.44 | 26.92 | 27.37 | 27.06 | 2,825,700 |
Feb 14, 2024 | 26.66 | 26.89 | 26.45 | 26.77 | 26.46 | 3,265,500 |
Feb 13, 2024 | 27.30 | 27.33 | 26.07 | 26.31 | 26.01 | 5,787,200 |
Feb 12, 2024 | 27.11 | 28.51 | 27.10 | 28.11 | 27.79 | 4,671,400 |
Feb 09, 2024 | 26.87 | 27.13 | 26.58 | 27.10 | 26.79 | 2,687,800 |
Feb 08, 2024 | 26.77 | 26.93 | 26.48 | 26.83 | 26.52 | 2,301,400 |
Feb 07, 2024 | 26.68 | 26.91 | 26.22 | 26.72 | 26.41 | 2,646,100 |
Feb 06, 2024 | 26.25 | 26.63 | 26.25 | 26.63 | 26.32 | 2,423,400 |
Feb 05, 2024 | 26.57 | 26.61 | 26.20 | 26.33 | 26.03 | 3,257,800 |
Feb 02, 2024 | 26.64 | 27.11 | 26.49 | 26.91 | 26.60 | 2,737,800 |
Feb 01, 2024 | 26.75 | 27.05 | 26.24 | 27.05 | 26.74 | 3,641,700 |
Jan 31, 2024 | 26.91 | 27.33 | 26.60 | 26.63 | 26.32 | 5,663,400 |
Jan 30, 2024 | 27.26 | 27.37 | 26.93 | 27.13 | 26.82 | 4,879,700 |
Jan 29, 2024 | 28.12 | 28.13 | 26.80 | 27.51 | 27.19 | 9,094,300 |
Jan 26, 2024 | 27.52 | 27.63 | 27.34 | 27.59 | 27.27 | 5,037,000 |
Jan 25, 2024 | 27.13 | 27.50 | 26.89 | 27.48 | 27.16 | 4,183,100 |
Jan 24, 2024 | 27.58 | 27.58 | 26.87 | 26.88 | 26.57 | 4,063,200 |
Jan 23, 2024 | 28.42 | 28.43 | 27.20 | 27.25 | 26.94 | 5,172,300 |
Jan 22, 2024 | 28.09 | 28.45 | 28.00 | 28.33 | 28.01 | 3,644,400 |
Jan 19, 2024 | 27.60 | 27.94 | 27.27 | 27.93 | 27.61 | 3,397,400 |
Jan 18, 2024 | 27.56 | 27.56 | 26.96 | 27.46 | 27.15 | 2,407,500 |
Jan 17, 2024 | 27.35 | 27.73 | 27.19 | 27.37 | 27.06 | 2,914,400 |
Jan 16, 2024 | 28.11 | 28.11 | 27.61 | 27.84 | 27.52 | 3,981,200 |
Jan 12, 2024 | 28.94 | 29.13 | 28.25 | 28.40 | 28.07 | 3,449,600 |
Jan 11, 2024 | 28.81 | 29.05 | 28.45 | 28.80 | 28.47 | 5,964,800 |
Jan 10, 2024 | 29.20 | 29.40 | 28.97 | 29.08 | 28.75 | 3,491,500 |
Jan 09, 2024 | 29.10 | 29.41 | 29.04 | 29.12 | 28.79 | 3,211,200 |
Jan 08, 2024 | 28.98 | 29.33 | 28.69 | 29.33 | 28.99 | 2,775,300 |
Jan 05, 2024 | 28.27 | 29.09 | 28.20 | 28.88 | 28.55 | 3,083,000 |
Jan 04, 2024 | 28.26 | 28.79 | 28.20 | 28.47 | 28.14 | 2,725,500 |
Jan 03, 2024 | 29.00 | 29.00 | 28.26 | 28.27 | 27.95 | 3,577,900 |
Jan 02, 2024 | 29.21 | 29.41 | 29.00 | 29.29 | 28.95 | 3,657,700 |
Jan 02, 2024 | 0.31 Dividend | |||||
Dec 29, 2023 | 29.92 | 30.10 | 29.68 | 29.79 | 29.14 | 2,031,900 |
Dec 28, 2023 | 30.03 | 30.21 | 29.98 | 30.06 | 29.41 | 1,407,000 |
Dec 27, 2023 | 30.17 | 30.32 | 29.91 | 30.18 | 29.52 | 1,454,500 |
Dec 26, 2023 | 29.74 | 30.09 | 29.60 | 30.08 | 29.43 | 1,791,900 |
Dec 22, 2023 | 29.65 | 29.99 | 29.58 | 29.70 | 29.05 | 1,877,600 |
Dec 21, 2023 | 29.49 | 29.60 | 29.15 | 29.55 | 28.91 | 2,710,000 |
Dec 20, 2023 | 29.55 | 29.95 | 29.21 | 29.22 | 28.58 | 2,865,500 |
Dec 19, 2023 | 29.29 | 29.83 | 29.26 | 29.72 | 29.07 | 2,839,300 |
Dec 18, 2023 | 29.42 | 29.51 | 29.09 | 29.22 | 28.58 | 3,809,700 |
Dec 15, 2023 | 29.21 | 29.74 | 29.09 | 29.39 | 28.75 | 7,366,800 |
Dec 14, 2023 | 28.32 | 29.64 | 28.16 | 29.37 | 28.73 | 6,193,200 |
Dec 13, 2023 | 26.74 | 27.87 | 26.45 | 27.63 | 27.03 | 5,930,600 |
Dec 12, 2023 | 25.56 | 26.58 | 25.51 | 26.54 | 25.96 | 4,097,300 |
Dec 11, 2023 | 25.44 | 25.69 | 25.35 | 25.49 | 24.94 | 2,290,400 |
Dec 08, 2023 | 25.61 | 25.80 | 25.46 | 25.57 | 25.01 | 2,294,400 |
Dec 07, 2023 | 25.48 | 25.76 | 25.33 | 25.68 | 25.12 | 1,951,900 |
Dec 06, 2023 | 25.44 | 25.90 | 25.44 | 25.47 | 24.92 | 2,277,000 |
Dec 05, 2023 | 25.45 | 25.50 | 25.19 | 25.30 | 24.75 | 2,448,200 |
Dec 04, 2023 | 25.41 | 25.89 | 25.38 | 25.67 | 25.11 | 2,415,100 |
Dec 01, 2023 | 24.67 | 25.64 | 24.65 | 25.63 | 25.07 | 3,176,900 |
Nov 30, 2023 | 24.72 | 25.03 | 24.58 | 24.80 | 24.26 | 3,461,800 |
Nov 29, 2023 | 24.20 | 24.71 | 24.09 | 24.59 | 24.06 | 4,454,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |