Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.63 | 27.94 | 27.51 | 27.77 | 27.77 | 5,872,300 |
Apr 25, 2024 | 27.60 | 27.82 | 27.27 | 27.74 | 27.74 | 5,755,300 |
Apr 24, 2024 | 27.65 | 27.74 | 27.40 | 27.53 | 27.53 | 5,977,600 |
Apr 23, 2024 | 27.48 | 27.86 | 27.27 | 27.82 | 27.82 | 9,099,200 |
Apr 22, 2024 | 27.29 | 27.90 | 26.95 | 27.65 | 27.65 | 7,646,600 |
Apr 19, 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 27.50 | 7,841,800 |
Apr 18, 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 27.40 | 9,246,200 |
Apr 17, 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 27.68 | 12,218,000 |
Apr 16, 2024 | 28.67 | 28.83 | 28.06 | 28.35 | 28.35 | 11,778,800 |
Apr 15, 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 28.77 | 8,948,200 |
Apr 12, 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 29.09 | 7,986,100 |
Apr 11, 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 29.46 | 8,444,000 |
Apr 10, 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 29.68 | 9,053,300 |
Apr 09, 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 29.28 | 9,913,000 |
Apr 08, 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 29.49 | 8,303,200 |
Apr 05, 2024 | 29.61 | 29.78 | 29.30 | 29.69 | 29.69 | 11,044,400 |
Apr 04, 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 29.48 | 9,864,100 |
Apr 03, 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 29.50 | 10,038,500 |
Apr 02, 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 28.79 | 10,227,000 |
Apr 01, 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 28.57 | 10,059,100 |
Mar 28, 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 28.34 | 11,674,200 |
Mar 27, 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 27.71 | 8,873,600 |
Mar 26, 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 27.44 | 11,685,200 |
Mar 25, 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 27.57 | 8,608,600 |
Mar 22, 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 27.10 | 9,518,400 |
Mar 21, 2024 | 27.18 | 27.40 | 27.04 | 27.20 | 27.20 | 10,224,400 |
Mar 20, 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 27.10 | 9,418,400 |
Mar 19, 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 27.00 | 10,012,600 |
Mar 18, 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 26.59 | 8,985,300 |
Mar 15, 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 26.51 | 21,456,100 |
Mar 14, 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 26.26 | 11,069,700 |
Mar 13, 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 25.90 | 10,340,100 |
Mar 12, 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 25.13 | 9,599,900 |
Mar 11, 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 24.99 | 8,090,300 |
Mar 08, 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 24.74 | 9,310,000 |
Mar 07, 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 24.66 | 7,686,900 |
Mar 06, 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 24.52 | 8,564,000 |
Mar 05, 2024 | 24.17 | 24.59 | 24.10 | 24.24 | 24.24 | 10,903,300 |
Mar 04, 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 24.26 | 8,115,000 |
Mar 01, 2024 | 24.40 | 24.71 | 24.29 | 24.60 | 24.60 | 8,790,300 |
Feb 29, 2024 | 24.23 | 24.36 | 24.04 | 24.25 | 24.25 | 8,867,100 |
Feb 28, 2024 | 24.25 | 24.61 | 24.02 | 24.12 | 24.12 | 12,391,400 |
Feb 27, 2024 | 24.37 | 24.55 | 24.17 | 24.29 | 24.29 | 9,787,100 |
Feb 26, 2024 | 23.68 | 24.26 | 23.59 | 24.15 | 24.15 | 11,578,600 |
Feb 23, 2024 | 23.66 | 23.95 | 23.45 | 23.78 | 23.78 | 9,131,900 |
Feb 22, 2024 | 23.37 | 24.40 | 23.12 | 23.98 | 23.98 | 17,965,100 |
Feb 21, 2024 | 23.29 | 23.86 | 23.25 | 23.65 | 23.65 | 12,220,900 |
Feb 20, 2024 | 23.25 | 23.42 | 23.05 | 23.17 | 23.17 | 10,169,900 |
Feb 20, 2024 | 0.11 Dividend | |||||
Feb 16, 2024 | 23.30 | 23.55 | 23.09 | 23.38 | 23.27 | 9,089,200 |
Feb 15, 2024 | 22.39 | 23.36 | 22.37 | 23.24 | 23.13 | 11,381,500 |
Feb 14, 2024 | 22.52 | 22.67 | 22.21 | 22.39 | 22.28 | 8,120,700 |
Feb 13, 2024 | 22.57 | 22.71 | 22.18 | 22.33 | 22.22 | 11,011,700 |
Feb 12, 2024 | 22.52 | 22.99 | 22.48 | 22.65 | 22.54 | 13,263,400 |
Feb 09, 2024 | 22.72 | 22.87 | 22.37 | 22.45 | 22.34 | 8,125,700 |
Feb 08, 2024 | 22.72 | 22.89 | 22.35 | 22.70 | 22.59 | 13,237,700 |
Feb 07, 2024 | 22.54 | 22.75 | 22.38 | 22.69 | 22.58 | 7,691,100 |
Feb 06, 2024 | 22.43 | 22.80 | 22.30 | 22.53 | 22.42 | 6,978,400 |
Feb 05, 2024 | 22.28 | 22.43 | 22.06 | 22.32 | 22.21 | 7,121,900 |
Feb 02, 2024 | 22.67 | 22.73 | 22.30 | 22.46 | 22.35 | 8,630,800 |
Feb 01, 2024 | 22.99 | 23.17 | 22.45 | 22.66 | 22.55 | 9,784,900 |
Jan 31, 2024 | 23.51 | 23.54 | 22.84 | 22.85 | 22.74 | 9,127,200 |
Jan 30, 2024 | 22.92 | 23.58 | 22.92 | 23.54 | 23.43 | 9,538,900 |
Jan 29, 2024 | 23.15 | 23.22 | 22.82 | 23.19 | 23.08 | 7,707,800 |
Jan 26, 2024 | 23.09 | 23.25 | 22.72 | 23.21 | 23.10 | 8,570,900 |
Jan 25, 2024 | 22.76 | 23.14 | 22.39 | 23.13 | 23.02 | 10,732,700 |
Jan 24, 2024 | 22.56 | 22.71 | 22.35 | 22.59 | 22.48 | 8,453,700 |
Jan 23, 2024 | 22.25 | 22.58 | 22.16 | 22.37 | 22.26 | 6,720,800 |
Jan 22, 2024 | 22.19 | 22.47 | 22.04 | 22.28 | 22.18 | 8,857,900 |
Jan 19, 2024 | 22.06 | 22.28 | 21.90 | 22.27 | 22.17 | 9,687,500 |
Jan 18, 2024 | 22.30 | 22.32 | 21.81 | 22.15 | 22.05 | 10,368,600 |
Jan 17, 2024 | 22.29 | 22.56 | 22.19 | 22.32 | 22.21 | 8,342,600 |
Jan 16, 2024 | 23.22 | 23.27 | 22.58 | 22.66 | 22.55 | 11,314,200 |
Jan 12, 2024 | 23.40 | 23.52 | 23.19 | 23.40 | 23.29 | 11,787,300 |
Jan 11, 2024 | 22.94 | 23.08 | 22.74 | 22.94 | 22.83 | 8,240,000 |
Jan 10, 2024 | 23.15 | 23.18 | 22.68 | 22.85 | 22.74 | 10,251,200 |
Jan 09, 2024 | 23.76 | 23.79 | 23.07 | 23.21 | 23.10 | 7,597,800 |
Jan 08, 2024 | 23.77 | 23.91 | 23.38 | 23.74 | 23.63 | 10,604,600 |
Jan 05, 2024 | 24.42 | 24.51 | 24.11 | 24.39 | 24.28 | 11,896,200 |
Jan 04, 2024 | 25.12 | 25.16 | 24.14 | 24.18 | 24.07 | 9,155,500 |
Jan 03, 2024 | 24.40 | 25.03 | 24.20 | 24.93 | 24.81 | 9,894,100 |
Jan 02, 2024 | 24.36 | 24.78 | 24.30 | 24.42 | 24.31 | 8,857,500 |
Dec 29, 2023 | 24.46 | 24.53 | 24.07 | 24.16 | 24.05 | 8,615,800 |
Dec 28, 2023 | 24.69 | 24.76 | 24.37 | 24.38 | 24.27 | 8,010,600 |
Dec 27, 2023 | 25.05 | 25.15 | 24.79 | 24.85 | 24.73 | 6,578,200 |
Dec 26, 2023 | 24.91 | 25.30 | 24.85 | 25.15 | 25.03 | 8,221,400 |
Dec 22, 2023 | 24.89 | 25.02 | 24.62 | 24.64 | 24.52 | 5,571,100 |
Dec 21, 2023 | 24.54 | 24.76 | 24.47 | 24.71 | 24.59 | 8,750,000 |
Dec 20, 2023 | 24.90 | 25.10 | 24.45 | 24.47 | 24.35 | 10,851,500 |
Dec 19, 2023 | 24.50 | 24.89 | 24.39 | 24.84 | 24.72 | 11,370,500 |
Dec 18, 2023 | 25.00 | 25.14 | 24.52 | 24.57 | 24.45 | 11,468,800 |
Dec 15, 2023 | 24.21 | 24.42 | 23.99 | 24.32 | 24.21 | 23,263,500 |
Dec 14, 2023 | 24.30 | 24.72 | 24.26 | 24.44 | 24.33 | 13,035,000 |
Dec 13, 2023 | 23.45 | 23.96 | 23.24 | 23.93 | 23.82 | 11,165,100 |
Dec 12, 2023 | 23.69 | 23.69 | 23.14 | 23.35 | 23.24 | 12,939,600 |
Dec 11, 2023 | 23.82 | 24.27 | 23.81 | 24.05 | 23.94 | 7,536,500 |
Dec 08, 2023 | 23.90 | 24.12 | 23.79 | 24.09 | 23.98 | 7,812,600 |
Dec 07, 2023 | 23.69 | 23.90 | 23.45 | 23.66 | 23.55 | 9,368,900 |
Dec 06, 2023 | 24.12 | 24.41 | 23.53 | 23.54 | 23.43 | 10,053,500 |
Dec 05, 2023 | 25.17 | 25.19 | 24.38 | 24.40 | 24.29 | 8,036,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |