Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 27.18 | 27.32 | 27.00 | 27.22 | 27.22 | 820,474 |
Apr 18, 2024 | 27.16 | 27.41 | 26.90 | 27.21 | 27.21 | 2,549,300 |
Apr 17, 2024 | 27.67 | 27.77 | 27.06 | 27.09 | 27.09 | 1,969,200 |
Apr 16, 2024 | 27.51 | 27.66 | 27.14 | 27.42 | 27.42 | 1,959,900 |
Apr 15, 2024 | 28.05 | 28.14 | 27.54 | 27.57 | 27.57 | 1,547,900 |
Apr 12, 2024 | 28.25 | 28.40 | 27.73 | 27.78 | 27.78 | 1,701,000 |
Apr 11, 2024 | 28.75 | 28.75 | 28.26 | 28.43 | 28.43 | 1,778,300 |
Apr 10, 2024 | 29.03 | 29.09 | 28.65 | 28.74 | 28.74 | 2,947,100 |
Apr 09, 2024 | 28.82 | 29.50 | 28.76 | 29.40 | 29.40 | 2,914,500 |
Apr 08, 2024 | 28.74 | 28.97 | 28.55 | 28.80 | 28.80 | 1,951,800 |
Apr 05, 2024 | 28.66 | 28.77 | 28.50 | 28.62 | 28.62 | 2,078,500 |
Apr 04, 2024 | 28.42 | 28.78 | 28.35 | 28.65 | 28.65 | 3,231,700 |
Apr 03, 2024 | 28.42 | 28.61 | 28.11 | 28.23 | 28.23 | 2,887,100 |
Apr 02, 2024 | 28.47 | 28.75 | 28.25 | 28.39 | 28.39 | 1,949,900 |
Apr 01, 2024 | 29.07 | 29.22 | 28.34 | 28.67 | 28.67 | 2,757,000 |
Mar 28, 2024 | 29.04 | 29.43 | 28.95 | 29.18 | 29.18 | 2,342,200 |
Mar 27, 2024 | 28.95 | 29.28 | 28.88 | 29.09 | 29.09 | 2,976,800 |
Mar 26, 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 28.90 | 3,546,700 |
Mar 25, 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 28.66 | 3,814,500 |
Mar 22, 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 28.22 | 2,755,300 |
Mar 21, 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 28.03 | 2,597,400 |
Mar 20, 2024 | 27.07 | 27.40 | 27.04 | 27.27 | 27.27 | 1,755,300 |
Mar 19, 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 27.21 | 2,638,200 |
Mar 18, 2024 | 27.63 | 27.69 | 26.74 | 27.11 | 27.11 | 2,808,800 |
Mar 15, 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 27.64 | 4,494,000 |
Mar 14, 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 27.79 | 3,384,100 |
Mar 14, 2024 | 0.1 Dividend | |||||
Mar 13, 2024 | 27.93 | 28.64 | 27.88 | 28.37 | 28.27 | 4,042,100 |
Mar 12, 2024 | 27.43 | 27.90 | 27.25 | 27.83 | 27.73 | 3,659,100 |
Mar 11, 2024 | 27.32 | 27.56 | 27.21 | 27.38 | 27.28 | 2,054,900 |
Mar 08, 2024 | 26.87 | 27.43 | 26.85 | 27.36 | 27.26 | 2,641,800 |
Mar 07, 2024 | 26.36 | 26.81 | 26.21 | 26.78 | 26.69 | 2,701,600 |
Mar 06, 2024 | 26.12 | 26.22 | 25.84 | 26.05 | 25.96 | 2,263,800 |
Mar 05, 2024 | 25.54 | 26.16 | 25.50 | 26.00 | 25.91 | 2,372,800 |
Mar 04, 2024 | 25.64 | 25.98 | 25.49 | 25.50 | 25.41 | 1,884,000 |
Mar 01, 2024 | 25.94 | 26.04 | 25.44 | 25.48 | 25.39 | 3,363,700 |
Feb 29, 2024 | 25.98 | 26.19 | 25.80 | 25.95 | 25.86 | 3,707,100 |
Feb 28, 2024 | 25.91 | 26.09 | 25.69 | 26.08 | 25.99 | 2,741,200 |
Feb 27, 2024 | 26.48 | 26.63 | 26.04 | 26.06 | 25.97 | 2,228,300 |
Feb 26, 2024 | 26.32 | 26.58 | 26.17 | 26.37 | 26.28 | 2,180,900 |
Feb 23, 2024 | 26.72 | 26.74 | 26.33 | 26.40 | 26.31 | 1,922,600 |
Feb 22, 2024 | 26.39 | 27.12 | 26.33 | 26.65 | 26.56 | 4,152,100 |
Feb 21, 2024 | 25.04 | 26.25 | 24.93 | 26.22 | 26.13 | 5,202,200 |
Feb 20, 2024 | 24.09 | 24.77 | 23.47 | 24.74 | 24.65 | 5,026,700 |
Feb 16, 2024 | 24.86 | 25.02 | 24.63 | 24.67 | 24.58 | 3,403,300 |
Feb 15, 2024 | 24.84 | 25.28 | 24.79 | 24.87 | 24.78 | 3,266,300 |
Feb 14, 2024 | 24.45 | 24.77 | 24.26 | 24.72 | 24.63 | 2,902,000 |
Feb 13, 2024 | 24.93 | 24.93 | 24.22 | 24.35 | 24.26 | 3,764,700 |
Feb 12, 2024 | 24.81 | 25.52 | 24.81 | 25.24 | 25.15 | 3,824,100 |
Feb 09, 2024 | 24.89 | 24.96 | 24.68 | 24.77 | 24.68 | 3,567,400 |
Feb 08, 2024 | 25.10 | 25.21 | 24.70 | 25.04 | 24.95 | 2,563,400 |
Feb 07, 2024 | 24.98 | 24.98 | 24.56 | 24.96 | 24.87 | 3,102,800 |
Feb 06, 2024 | 25.11 | 25.18 | 24.76 | 24.79 | 24.70 | 2,791,300 |
Feb 05, 2024 | 25.18 | 25.41 | 24.94 | 25.25 | 25.16 | 2,374,400 |
Feb 02, 2024 | 25.58 | 25.60 | 25.25 | 25.37 | 25.28 | 2,294,900 |
Feb 01, 2024 | 25.59 | 25.77 | 25.31 | 25.75 | 25.66 | 2,974,900 |
Jan 31, 2024 | 25.94 | 26.00 | 25.42 | 25.51 | 25.42 | 2,574,300 |
Jan 30, 2024 | 25.86 | 26.00 | 25.60 | 25.92 | 25.83 | 1,843,500 |
Jan 29, 2024 | 25.86 | 25.96 | 25.70 | 25.91 | 25.82 | 1,360,400 |
Jan 26, 2024 | 26.26 | 26.36 | 25.83 | 25.95 | 25.86 | 1,822,300 |
Jan 25, 2024 | 25.58 | 26.18 | 25.36 | 26.15 | 26.06 | 4,403,600 |
Jan 24, 2024 | 25.52 | 25.60 | 25.05 | 25.32 | 25.23 | 1,945,100 |
Jan 23, 2024 | 25.51 | 25.54 | 25.13 | 25.35 | 25.26 | 1,246,200 |
Jan 22, 2024 | 25.17 | 25.59 | 25.14 | 25.33 | 25.24 | 3,021,700 |
Jan 19, 2024 | 25.13 | 25.26 | 24.85 | 25.24 | 25.15 | 3,736,900 |
Jan 18, 2024 | 25.49 | 25.64 | 25.00 | 25.15 | 25.06 | 2,704,800 |
Jan 17, 2024 | 25.45 | 25.85 | 25.34 | 25.49 | 25.40 | 2,966,100 |
Jan 16, 2024 | 25.58 | 25.78 | 25.36 | 25.64 | 25.55 | 1,932,400 |
Jan 12, 2024 | 25.85 | 26.04 | 25.52 | 25.70 | 25.61 | 2,168,800 |
Jan 11, 2024 | 25.83 | 26.03 | 25.50 | 25.75 | 25.66 | 1,974,200 |
Jan 10, 2024 | 26.00 | 26.18 | 25.73 | 25.82 | 25.73 | 3,057,200 |
Jan 09, 2024 | 26.21 | 26.26 | 25.90 | 26.10 | 26.01 | 2,647,000 |
Jan 08, 2024 | 25.67 | 26.34 | 25.65 | 26.25 | 26.16 | 4,951,900 |
Jan 05, 2024 | 24.94 | 25.91 | 24.94 | 25.74 | 25.65 | 4,698,100 |
Jan 04, 2024 | 24.75 | 25.30 | 24.69 | 25.07 | 24.98 | 3,613,800 |
Jan 03, 2024 | 24.76 | 25.01 | 24.62 | 24.83 | 24.74 | 3,361,600 |
Jan 02, 2024 | 24.60 | 25.05 | 24.57 | 24.88 | 24.79 | 2,774,500 |
Dec 29, 2023 | 24.77 | 24.84 | 24.63 | 24.65 | 24.56 | 1,692,800 |
Dec 28, 2023 | 24.75 | 24.87 | 24.63 | 24.80 | 24.71 | 1,200,000 |
Dec 27, 2023 | 24.79 | 24.88 | 24.70 | 24.79 | 24.70 | 1,161,200 |
Dec 26, 2023 | 24.58 | 24.94 | 24.56 | 24.77 | 24.68 | 1,567,100 |
Dec 22, 2023 | 24.66 | 24.83 | 24.55 | 24.61 | 24.52 | 1,680,300 |
Dec 21, 2023 | 24.70 | 24.74 | 24.30 | 24.50 | 24.41 | 1,766,000 |
Dec 20, 2023 | 24.71 | 24.79 | 24.49 | 24.58 | 24.49 | 2,640,800 |
Dec 19, 2023 | 24.70 | 24.89 | 24.40 | 24.81 | 24.72 | 3,078,000 |
Dec 18, 2023 | 24.40 | 24.80 | 24.26 | 24.62 | 24.53 | 3,214,700 |
Dec 15, 2023 | 24.64 | 24.90 | 24.05 | 24.20 | 24.11 | 5,971,700 |
Dec 14, 2023 | 24.41 | 24.80 | 24.38 | 24.67 | 24.58 | 3,233,600 |
Dec 14, 2023 | 0.1 Dividend | |||||
Dec 13, 2023 | 22.85 | 24.41 | 22.77 | 24.30 | 24.11 | 5,145,300 |
Dec 12, 2023 | 23.37 | 23.37 | 22.87 | 22.91 | 22.74 | 2,061,900 |
Dec 11, 2023 | 23.33 | 23.59 | 23.16 | 23.34 | 23.16 | 1,528,400 |
Dec 08, 2023 | 23.39 | 23.66 | 23.26 | 23.30 | 23.12 | 3,322,400 |
Dec 07, 2023 | 23.04 | 23.44 | 22.86 | 23.43 | 23.25 | 3,422,100 |
Dec 06, 2023 | 23.07 | 23.27 | 22.90 | 23.00 | 22.82 | 2,053,100 |
Dec 05, 2023 | 23.00 | 23.07 | 22.66 | 22.90 | 22.73 | 1,820,000 |
Dec 04, 2023 | 22.97 | 23.26 | 22.92 | 23.18 | 23.00 | 1,873,000 |
Dec 01, 2023 | 22.69 | 23.11 | 22.56 | 23.09 | 22.91 | 2,550,600 |
Nov 30, 2023 | 22.71 | 22.86 | 22.49 | 22.67 | 22.50 | 4,512,300 |
Nov 29, 2023 | 22.16 | 22.92 | 22.16 | 22.71 | 22.54 | 3,872,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |