Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 29.92 | 30.18 | 29.73 | 30.09 | 30.09 | 12,372,135 |
Apr 25, 2024 | 28.14 | 28.71 | 28.11 | 28.59 | 28.59 | 11,042,300 |
Apr 24, 2024 | 28.19 | 28.40 | 27.98 | 28.27 | 28.27 | 11,230,300 |
Apr 23, 2024 | 27.34 | 27.64 | 27.13 | 27.55 | 27.55 | 11,831,200 |
Apr 22, 2024 | 25.70 | 27.01 | 25.68 | 26.99 | 26.99 | 17,274,500 |
Apr 19, 2024 | 24.98 | 25.53 | 24.83 | 25.51 | 25.51 | 14,541,400 |
Apr 18, 2024 | 24.94 | 25.74 | 24.93 | 25.46 | 25.46 | 10,096,200 |
Apr 17, 2024 | 25.27 | 25.62 | 25.10 | 25.15 | 25.15 | 5,683,900 |
Apr 16, 2024 | 25.04 | 25.38 | 24.66 | 25.06 | 25.06 | 7,515,200 |
Apr 15, 2024 | 25.89 | 26.18 | 25.30 | 25.42 | 25.42 | 10,557,600 |
Apr 12, 2024 | 26.05 | 26.06 | 25.38 | 25.39 | 25.39 | 15,116,700 |
Apr 11, 2024 | 27.02 | 27.32 | 26.71 | 26.99 | 26.99 | 6,212,300 |
Apr 10, 2024 | 26.62 | 27.07 | 26.42 | 26.67 | 26.67 | 6,012,600 |
Apr 09, 2024 | 26.10 | 26.73 | 25.98 | 26.70 | 26.70 | 11,757,300 |
Apr 08, 2024 | 26.10 | 26.33 | 25.87 | 25.94 | 25.94 | 5,572,400 |
Apr 05, 2024 | 26.20 | 26.29 | 25.96 | 26.02 | 26.02 | 5,691,200 |
Apr 04, 2024 | 27.00 | 27.01 | 26.10 | 26.12 | 26.12 | 8,583,500 |
Apr 04, 2024 | 0.76 Dividend | |||||
Apr 03, 2024 | 27.41 | 27.58 | 27.05 | 27.27 | 26.51 | 10,171,200 |
Apr 02, 2024 | 27.70 | 28.11 | 27.63 | 27.81 | 27.03 | 12,525,000 |
Apr 01, 2024 | 28.00 | 28.38 | 27.60 | 27.76 | 26.99 | 11,004,400 |
Mar 28, 2024 | 27.50 | 28.10 | 27.36 | 27.39 | 26.63 | 16,331,100 |
Mar 27, 2024 | 26.28 | 27.34 | 26.19 | 27.23 | 26.47 | 16,220,900 |
Mar 26, 2024 | 26.94 | 26.97 | 26.34 | 26.36 | 25.63 | 8,388,900 |
Mar 25, 2024 | 26.50 | 27.05 | 26.47 | 26.80 | 26.05 | 14,936,900 |
Mar 22, 2024 | 26.31 | 26.62 | 26.05 | 26.50 | 25.76 | 13,877,200 |
Mar 21, 2024 | 28.00 | 28.16 | 27.01 | 27.05 | 26.30 | 15,520,700 |
Mar 20, 2024 | 27.84 | 28.18 | 27.60 | 28.14 | 27.36 | 14,761,800 |
Mar 19, 2024 | 27.50 | 27.59 | 26.96 | 27.59 | 26.82 | 13,498,600 |
Mar 18, 2024 | 27.42 | 28.10 | 27.40 | 27.85 | 27.07 | 15,992,200 |
Mar 15, 2024 | 26.94 | 27.85 | 26.72 | 27.45 | 26.68 | 18,118,700 |
Mar 14, 2024 | 27.29 | 27.31 | 26.65 | 27.05 | 26.30 | 16,774,200 |
Mar 13, 2024 | 27.26 | 28.55 | 27.26 | 28.01 | 27.23 | 25,266,600 |
Mar 12, 2024 | 26.86 | 27.61 | 26.81 | 27.37 | 26.61 | 24,082,700 |
Mar 11, 2024 | 25.60 | 26.35 | 25.58 | 26.07 | 25.34 | 21,510,900 |
Mar 08, 2024 | 23.87 | 24.95 | 23.78 | 24.75 | 24.06 | 25,991,100 |
Mar 07, 2024 | 24.52 | 24.54 | 23.65 | 23.99 | 23.32 | 17,507,700 |
Mar 06, 2024 | 24.85 | 25.67 | 24.33 | 24.91 | 24.22 | 54,459,300 |
Mar 05, 2024 | 21.34 | 21.67 | 21.18 | 21.44 | 20.84 | 18,632,500 |
Mar 04, 2024 | 22.79 | 22.83 | 21.60 | 21.88 | 21.27 | 28,522,700 |
Mar 01, 2024 | 23.00 | 23.27 | 22.85 | 23.00 | 22.36 | 12,976,200 |
Feb 29, 2024 | 22.85 | 23.11 | 22.52 | 22.62 | 21.99 | 14,660,600 |
Feb 28, 2024 | 23.33 | 23.40 | 22.77 | 22.81 | 22.17 | 15,249,500 |
Feb 27, 2024 | 24.07 | 24.35 | 23.93 | 24.08 | 23.41 | 9,359,500 |
Feb 26, 2024 | 23.77 | 24.02 | 23.59 | 23.70 | 23.04 | 6,773,600 |
Feb 23, 2024 | 24.03 | 24.20 | 23.66 | 23.90 | 23.23 | 11,409,900 |
Feb 22, 2024 | 24.00 | 24.16 | 23.66 | 23.96 | 23.29 | 7,576,700 |
Feb 21, 2024 | 23.90 | 24.23 | 23.69 | 23.79 | 23.13 | 10,660,800 |
Feb 20, 2024 | 23.76 | 23.80 | 23.05 | 23.23 | 22.58 | 12,655,200 |
Feb 16, 2024 | 24.40 | 24.65 | 24.19 | 24.22 | 23.55 | 11,643,500 |
Feb 15, 2024 | 23.46 | 23.95 | 23.43 | 23.56 | 22.90 | 11,316,600 |
Feb 14, 2024 | 22.83 | 23.15 | 22.72 | 23.14 | 22.50 | 9,256,700 |
Feb 13, 2024 | 22.50 | 22.73 | 22.06 | 22.13 | 21.51 | 7,225,800 |
Feb 12, 2024 | 22.58 | 23.23 | 22.57 | 22.89 | 22.25 | 10,607,000 |
Feb 09, 2024 | 22.24 | 22.45 | 21.79 | 22.38 | 21.76 | 9,307,700 |
Feb 08, 2024 | 22.62 | 22.65 | 22.02 | 22.05 | 21.44 | 11,162,400 |
Feb 07, 2024 | 22.88 | 23.41 | 22.69 | 23.05 | 22.41 | 17,331,700 |
Feb 06, 2024 | 23.73 | 24.13 | 23.30 | 24.11 | 23.44 | 20,107,900 |
Feb 05, 2024 | 21.99 | 22.64 | 21.62 | 22.39 | 21.77 | 15,771,500 |
Feb 02, 2024 | 21.83 | 21.88 | 21.52 | 21.78 | 21.17 | 15,411,400 |
Feb 01, 2024 | 22.58 | 22.68 | 22.02 | 22.22 | 21.60 | 16,024,200 |
Jan 31, 2024 | 22.35 | 22.99 | 22.33 | 22.55 | 21.92 | 12,201,900 |
Jan 30, 2024 | 22.48 | 22.87 | 22.33 | 22.75 | 22.12 | 13,100,900 |
Jan 29, 2024 | 23.94 | 23.99 | 22.99 | 23.46 | 22.81 | 17,044,100 |
Jan 26, 2024 | 23.59 | 23.93 | 23.44 | 23.86 | 23.20 | 9,518,000 |
Jan 25, 2024 | 24.05 | 24.15 | 23.61 | 23.93 | 23.26 | 15,090,200 |
Jan 24, 2024 | 23.83 | 23.90 | 23.09 | 23.60 | 22.94 | 26,931,500 |
Jan 23, 2024 | 22.96 | 23.33 | 22.78 | 23.22 | 22.57 | 25,469,100 |
Jan 22, 2024 | 21.28 | 21.74 | 20.82 | 21.66 | 21.06 | 18,861,700 |
Jan 19, 2024 | 21.62 | 22.51 | 21.34 | 22.29 | 21.67 | 31,188,100 |
Jan 18, 2024 | 22.37 | 22.37 | 21.89 | 22.02 | 21.41 | 15,665,200 |
Jan 17, 2024 | 22.48 | 22.56 | 22.20 | 22.42 | 21.80 | 24,370,700 |
Jan 16, 2024 | 24.00 | 24.06 | 23.46 | 23.58 | 22.92 | 20,451,300 |
Jan 12, 2024 | 25.14 | 25.56 | 24.64 | 24.70 | 24.01 | 12,174,900 |
Jan 11, 2024 | 25.63 | 25.78 | 25.19 | 25.39 | 24.68 | 9,859,200 |
Jan 10, 2024 | 25.30 | 25.47 | 25.17 | 25.28 | 24.58 | 8,922,500 |
Jan 09, 2024 | 25.09 | 25.53 | 24.91 | 25.32 | 24.61 | 11,853,100 |
Jan 08, 2024 | 25.42 | 26.06 | 25.22 | 25.96 | 25.24 | 15,459,000 |
Jan 05, 2024 | 27.02 | 27.05 | 26.50 | 26.68 | 25.94 | 13,276,500 |
Jan 04, 2024 | 27.31 | 27.47 | 27.06 | 27.16 | 26.40 | 8,080,700 |
Jan 03, 2024 | 26.95 | 27.54 | 26.82 | 27.47 | 26.70 | 12,776,300 |
Jan 02, 2024 | 28.00 | 28.03 | 27.11 | 27.20 | 26.44 | 15,718,200 |
Dec 29, 2023 | 28.62 | 29.07 | 28.62 | 28.89 | 28.08 | 10,253,400 |
Dec 28, 2023 | 28.57 | 29.18 | 28.44 | 28.51 | 27.72 | 12,970,900 |
Dec 27, 2023 | 27.57 | 27.76 | 27.30 | 27.75 | 26.98 | 8,776,300 |
Dec 26, 2023 | 27.82 | 28.18 | 27.38 | 27.61 | 26.84 | 8,455,900 |
Dec 22, 2023 | 27.38 | 27.92 | 27.18 | 27.59 | 26.82 | 11,924,300 |
Dec 21, 2023 | 27.07 | 28.02 | 26.90 | 27.98 | 27.20 | 17,451,800 |
Dec 20, 2023 | 27.02 | 27.24 | 26.39 | 26.43 | 25.69 | 18,838,600 |
Dec 19, 2023 | 26.77 | 27.68 | 26.71 | 27.60 | 26.83 | 15,043,200 |
Dec 18, 2023 | 26.69 | 26.94 | 26.53 | 26.64 | 25.90 | 11,920,300 |
Dec 15, 2023 | 27.59 | 28.09 | 27.33 | 27.41 | 26.65 | 51,676,800 |
Dec 14, 2023 | 25.49 | 26.35 | 25.48 | 26.24 | 25.51 | 17,238,200 |
Dec 13, 2023 | 25.00 | 25.30 | 24.66 | 25.29 | 24.59 | 12,794,100 |
Dec 12, 2023 | 25.58 | 25.58 | 25.03 | 25.18 | 24.48 | 12,059,900 |
Dec 11, 2023 | 25.30 | 25.83 | 25.01 | 25.60 | 24.89 | 14,067,400 |
Dec 08, 2023 | 26.79 | 26.92 | 26.44 | 26.45 | 25.71 | 9,197,700 |
Dec 07, 2023 | 26.80 | 27.15 | 26.72 | 26.93 | 26.18 | 12,058,600 |
Dec 06, 2023 | 26.50 | 26.84 | 26.32 | 26.60 | 25.86 | 9,520,600 |
Dec 05, 2023 | 26.01 | 26.59 | 25.90 | 26.12 | 25.39 | 10,328,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |