Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 18, 2024 | 27.20 | 27.47 | 27.06 | 27.23 | 27.23 | 3,298,400 |
Apr 17, 2024 | 27.29 | 27.53 | 27.14 | 27.25 | 27.25 | 3,349,600 |
Apr 16, 2024 | 27.64 | 27.87 | 27.52 | 27.77 | 27.77 | 5,068,600 |
Apr 15, 2024 | 27.83 | 28.24 | 27.71 | 27.78 | 27.78 | 4,308,200 |
Apr 12, 2024 | 28.63 | 28.89 | 28.18 | 28.22 | 28.22 | 4,676,700 |
Apr 11, 2024 | 28.56 | 28.61 | 27.87 | 28.22 | 28.22 | 3,520,400 |
Apr 10, 2024 | 27.72 | 28.09 | 27.51 | 28.08 | 28.08 | 5,179,100 |
Apr 09, 2024 | 28.01 | 28.08 | 27.70 | 27.83 | 27.83 | 2,617,200 |
Apr 08, 2024 | 27.74 | 28.07 | 27.70 | 28.00 | 28.00 | 2,787,100 |
Apr 05, 2024 | 28.01 | 28.18 | 27.78 | 28.14 | 28.14 | 1,578,600 |
Apr 04, 2024 | 27.99 | 28.12 | 27.89 | 27.92 | 27.92 | 2,906,700 |
Apr 03, 2024 | 27.65 | 27.95 | 27.52 | 27.88 | 27.88 | 3,319,400 |
Apr 02, 2024 | 27.53 | 27.71 | 27.28 | 27.66 | 27.66 | 4,603,400 |
Apr 01, 2024 | 27.11 | 27.26 | 26.88 | 27.24 | 27.24 | 2,401,600 |
Mar 28, 2024 | 27.06 | 27.15 | 26.93 | 27.03 | 27.03 | 1,762,500 |
Mar 27, 2024 | 26.57 | 26.91 | 26.46 | 26.90 | 26.90 | 2,951,600 |
Mar 26, 2024 | 27.01 | 27.03 | 26.58 | 26.63 | 26.63 | 2,878,700 |
Mar 25, 2024 | 27.03 | 27.35 | 27.03 | 27.19 | 27.19 | 2,972,800 |
Mar 22, 2024 | 26.71 | 26.85 | 26.64 | 26.81 | 26.81 | 2,378,800 |
Mar 21, 2024 | 26.87 | 26.89 | 26.64 | 26.72 | 26.72 | 3,199,800 |
Mar 20, 2024 | 26.37 | 26.84 | 26.30 | 26.82 | 26.82 | 2,909,200 |
Mar 19, 2024 | 26.36 | 26.63 | 26.34 | 26.45 | 26.45 | 3,464,300 |
Mar 18, 2024 | 26.65 | 26.67 | 26.37 | 26.63 | 26.63 | 3,269,500 |
Mar 15, 2024 | 26.35 | 26.49 | 26.11 | 26.26 | 26.26 | 4,123,300 |
Mar 14, 2024 | 26.16 | 26.32 | 25.99 | 26.28 | 26.28 | 3,188,700 |
Mar 13, 2024 | 25.96 | 26.30 | 25.96 | 26.18 | 26.18 | 2,428,400 |
Mar 12, 2024 | 25.88 | 25.90 | 25.63 | 25.71 | 25.71 | 3,843,600 |
Mar 11, 2024 | 25.78 | 25.94 | 25.50 | 25.88 | 25.88 | 5,440,100 |
Mar 08, 2024 | 26.11 | 26.29 | 25.98 | 26.25 | 26.25 | 3,741,300 |
Mar 07, 2024 | 25.79 | 25.98 | 25.72 | 25.86 | 25.86 | 3,816,400 |
Mar 06, 2024 | 25.96 | 26.06 | 25.73 | 25.76 | 25.76 | 3,519,800 |
Mar 05, 2024 | 25.29 | 25.68 | 25.23 | 25.39 | 25.39 | 3,667,900 |
Mar 04, 2024 | 25.09 | 25.12 | 24.88 | 24.91 | 24.91 | 2,743,700 |
Mar 01, 2024 | 25.16 | 25.27 | 24.93 | 25.08 | 25.08 | 3,491,900 |
Feb 29, 2024 | 24.71 | 24.88 | 24.50 | 24.62 | 24.62 | 6,189,600 |
Feb 28, 2024 | 24.97 | 25.20 | 24.83 | 24.89 | 24.89 | 2,478,200 |
Feb 27, 2024 | 24.94 | 25.04 | 24.80 | 24.88 | 24.88 | 2,442,700 |
Feb 26, 2024 | 24.87 | 25.02 | 24.72 | 24.76 | 24.76 | 4,816,900 |
Feb 23, 2024 | 25.09 | 25.33 | 24.84 | 25.21 | 25.21 | 3,379,900 |
Feb 22, 2024 | 25.62 | 25.71 | 25.40 | 25.48 | 25.48 | 3,077,900 |
Feb 21, 2024 | 25.02 | 25.62 | 24.99 | 25.61 | 25.61 | 4,825,200 |
Feb 20, 2024 | 25.30 | 25.35 | 24.89 | 24.94 | 24.94 | 4,434,900 |
Feb 16, 2024 | 25.30 | 25.50 | 25.11 | 25.46 | 25.46 | 7,723,100 |
Feb 15, 2024 | 24.44 | 25.18 | 24.44 | 25.17 | 25.17 | 4,349,700 |
Feb 14, 2024 | 24.99 | 25.13 | 24.67 | 24.75 | 24.75 | 2,998,500 |
Feb 14, 2024 | 0.9 Dividend | |||||
Feb 13, 2024 | 26.12 | 26.14 | 25.42 | 25.61 | 24.71 | 4,636,400 |
Feb 12, 2024 | 26.43 | 26.66 | 26.32 | 26.37 | 25.44 | 3,684,100 |
Feb 09, 2024 | 26.34 | 26.55 | 26.14 | 26.20 | 25.28 | 5,122,000 |
Feb 08, 2024 | 26.20 | 26.56 | 26.15 | 26.37 | 25.44 | 9,595,900 |
Feb 07, 2024 | 27.47 | 27.57 | 26.88 | 27.09 | 26.14 | 7,688,100 |
Feb 06, 2024 | 28.70 | 29.45 | 28.70 | 29.19 | 28.16 | 4,513,100 |
Feb 05, 2024 | 28.31 | 28.60 | 28.16 | 28.50 | 27.50 | 3,904,800 |
Feb 02, 2024 | 28.42 | 28.50 | 28.20 | 28.34 | 27.34 | 2,985,100 |
Feb 01, 2024 | 29.04 | 29.29 | 28.65 | 28.90 | 27.88 | 3,230,200 |
Jan 31, 2024 | 29.29 | 29.41 | 28.65 | 28.67 | 27.66 | 4,916,100 |
Jan 30, 2024 | 28.83 | 29.49 | 28.76 | 29.46 | 28.42 | 3,071,800 |
Jan 29, 2024 | 29.12 | 29.14 | 28.75 | 29.05 | 28.03 | 1,708,900 |
Jan 26, 2024 | 28.87 | 29.21 | 28.80 | 29.18 | 28.15 | 2,460,300 |
Jan 25, 2024 | 28.61 | 28.85 | 28.48 | 28.85 | 27.84 | 2,280,800 |
Jan 24, 2024 | 28.41 | 28.56 | 28.30 | 28.51 | 27.51 | 2,677,400 |
Jan 23, 2024 | 27.90 | 28.28 | 27.86 | 28.21 | 27.22 | 2,726,900 |
Jan 22, 2024 | 27.72 | 28.11 | 27.58 | 28.06 | 27.07 | 2,740,700 |
Jan 19, 2024 | 28.42 | 28.42 | 28.14 | 28.33 | 27.33 | 2,314,700 |
Jan 18, 2024 | 28.48 | 28.52 | 28.23 | 28.49 | 27.49 | 2,954,700 |
Jan 17, 2024 | 28.57 | 28.78 | 28.39 | 28.58 | 27.58 | 2,772,300 |
Jan 16, 2024 | 29.65 | 29.75 | 28.91 | 29.00 | 27.98 | 3,640,500 |
Jan 12, 2024 | 30.57 | 30.70 | 30.39 | 30.52 | 29.45 | 2,737,100 |
Jan 11, 2024 | 30.30 | 30.37 | 29.96 | 30.03 | 28.97 | 4,544,200 |
Jan 10, 2024 | 30.47 | 30.47 | 29.90 | 30.09 | 29.03 | 5,119,400 |
Jan 09, 2024 | 30.89 | 30.89 | 30.53 | 30.58 | 29.51 | 4,104,100 |
Jan 08, 2024 | 30.91 | 31.02 | 30.63 | 31.02 | 29.93 | 3,784,100 |
Jan 05, 2024 | 32.61 | 32.64 | 31.95 | 32.03 | 30.90 | 2,822,700 |
Jan 04, 2024 | 32.61 | 32.66 | 32.12 | 32.13 | 31.00 | 1,675,100 |
Jan 03, 2024 | 31.48 | 32.16 | 31.38 | 32.13 | 31.00 | 2,206,000 |
Jan 02, 2024 | 31.53 | 31.79 | 31.43 | 31.48 | 30.37 | 1,796,700 |
Dec 29, 2023 | 31.90 | 31.90 | 31.60 | 31.64 | 30.53 | 1,480,700 |
Dec 28, 2023 | 31.89 | 32.02 | 31.54 | 31.56 | 30.45 | 1,281,800 |
Dec 27, 2023 | 32.38 | 32.46 | 32.17 | 32.23 | 31.10 | 1,110,600 |
Dec 26, 2023 | 32.00 | 32.37 | 31.97 | 32.26 | 31.13 | 956,800 |
Dec 22, 2023 | 31.93 | 32.00 | 31.69 | 31.76 | 30.64 | 827,000 |
Dec 21, 2023 | 31.40 | 31.61 | 31.30 | 31.60 | 30.49 | 1,392,700 |
Dec 20, 2023 | 31.62 | 31.72 | 31.09 | 31.09 | 30.00 | 1,779,700 |
Dec 19, 2023 | 31.52 | 31.67 | 31.39 | 31.66 | 30.55 | 1,840,300 |
Dec 18, 2023 | 31.90 | 31.97 | 31.62 | 31.71 | 30.60 | 2,831,200 |
Dec 15, 2023 | 31.16 | 31.19 | 30.61 | 30.86 | 29.78 | 2,531,300 |
Dec 14, 2023 | 31.54 | 31.72 | 31.46 | 31.59 | 30.48 | 3,217,400 |
Dec 13, 2023 | 30.43 | 30.86 | 30.18 | 30.85 | 29.77 | 2,373,500 |
Dec 12, 2023 | 29.94 | 30.21 | 29.85 | 30.13 | 29.07 | 2,081,000 |
Dec 11, 2023 | 30.41 | 30.45 | 30.18 | 30.31 | 29.24 | 2,121,100 |
Dec 08, 2023 | 30.52 | 30.83 | 30.50 | 30.79 | 29.71 | 1,844,200 |
Dec 07, 2023 | 30.55 | 30.72 | 30.19 | 30.35 | 29.28 | 3,358,000 |
Dec 06, 2023 | 30.05 | 30.15 | 29.72 | 29.78 | 28.73 | 2,488,700 |
Dec 05, 2023 | 30.68 | 30.78 | 30.20 | 30.21 | 29.15 | 1,701,800 |
Dec 04, 2023 | 30.92 | 31.11 | 30.64 | 30.81 | 29.73 | 3,180,200 |
Dec 01, 2023 | 31.63 | 32.03 | 31.56 | 31.71 | 30.60 | 3,177,800 |
Nov 30, 2023 | 32.37 | 32.61 | 31.78 | 31.87 | 30.75 | 3,601,300 |
Nov 29, 2023 | 32.32 | 32.39 | 31.87 | 32.09 | 30.96 | 3,080,400 |
Nov 28, 2023 | 32.77 | 32.87 | 32.50 | 32.53 | 31.39 | 2,437,900 |
Nov 27, 2023 | 33.16 | 33.19 | 32.65 | 32.79 | 31.64 | 2,709,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |