Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 27.98 | 28.27 | 27.81 | 28.00 | 28.00 | 1,358,500 |
Apr 25, 2024 | 28.06 | 28.20 | 27.65 | 28.11 | 28.11 | 3,308,500 |
Apr 24, 2024 | 27.90 | 28.00 | 27.60 | 27.98 | 27.98 | 2,578,300 |
Apr 23, 2024 | 27.84 | 27.97 | 27.21 | 27.82 | 27.82 | 4,682,000 |
Apr 22, 2024 | 28.25 | 28.40 | 27.68 | 27.82 | 27.82 | 2,720,400 |
Apr 19, 2024 | 27.85 | 28.19 | 27.69 | 28.16 | 28.16 | 1,775,800 |
Apr 18, 2024 | 27.54 | 28.03 | 27.50 | 27.89 | 27.89 | 2,091,900 |
Apr 17, 2024 | 27.54 | 27.77 | 27.42 | 27.61 | 27.61 | 2,334,900 |
Apr 16, 2024 | 28.09 | 28.13 | 27.46 | 27.46 | 27.46 | 2,171,600 |
Apr 15, 2024 | 28.37 | 28.59 | 28.02 | 28.25 | 28.25 | 2,428,900 |
Apr 12, 2024 | 29.06 | 29.06 | 27.87 | 28.22 | 28.22 | 3,161,400 |
Apr 11, 2024 | 29.53 | 29.60 | 28.50 | 29.05 | 29.05 | 3,221,000 |
Apr 10, 2024 | 29.44 | 29.71 | 29.16 | 29.45 | 29.45 | 2,404,000 |
Apr 09, 2024 | 29.23 | 29.73 | 29.18 | 29.72 | 29.72 | 1,886,200 |
Apr 08, 2024 | 29.12 | 29.32 | 29.06 | 29.24 | 29.24 | 3,786,700 |
Apr 05, 2024 | 28.67 | 29.53 | 28.57 | 29.19 | 29.19 | 2,987,700 |
Apr 04, 2024 | 28.89 | 29.16 | 28.53 | 28.72 | 28.72 | 2,542,300 |
Apr 03, 2024 | 29.49 | 29.56 | 28.68 | 28.80 | 28.80 | 3,624,800 |
Apr 02, 2024 | 29.96 | 29.96 | 29.42 | 29.44 | 29.44 | 1,675,400 |
Apr 01, 2024 | 30.52 | 30.55 | 29.86 | 29.90 | 29.90 | 1,534,400 |
Mar 28, 2024 | 30.50 | 30.80 | 30.30 | 30.37 | 30.37 | 2,888,700 |
Mar 27, 2024 | 30.42 | 30.54 | 30.18 | 30.45 | 30.45 | 1,424,600 |
Mar 26, 2024 | 30.22 | 30.39 | 30.02 | 30.23 | 30.23 | 1,541,800 |
Mar 25, 2024 | 30.27 | 30.48 | 30.08 | 30.28 | 30.28 | 1,321,100 |
Mar 22, 2024 | 30.58 | 30.67 | 30.23 | 30.27 | 30.27 | 1,591,000 |
Mar 21, 2024 | 30.54 | 30.64 | 30.31 | 30.43 | 30.43 | 2,172,800 |
Mar 20, 2024 | 30.00 | 30.52 | 29.91 | 30.41 | 30.41 | 3,432,500 |
Mar 19, 2024 | 30.03 | 30.38 | 30.03 | 30.18 | 30.18 | 2,221,600 |
Mar 18, 2024 | 30.14 | 30.20 | 29.86 | 30.05 | 30.05 | 1,705,800 |
Mar 15, 2024 | 29.72 | 30.26 | 29.70 | 30.09 | 30.09 | 3,450,300 |
Mar 14, 2024 | 29.82 | 30.04 | 29.67 | 29.85 | 29.85 | 2,178,900 |
Mar 13, 2024 | 30.36 | 30.58 | 29.86 | 29.88 | 29.88 | 1,736,600 |
Mar 12, 2024 | 30.00 | 30.57 | 29.90 | 30.35 | 30.35 | 3,809,200 |
Mar 11, 2024 | 30.48 | 30.65 | 30.00 | 30.08 | 30.08 | 2,027,400 |
Mar 08, 2024 | 30.16 | 30.48 | 29.91 | 30.37 | 30.37 | 2,162,300 |
Mar 07, 2024 | 29.74 | 30.28 | 29.42 | 30.04 | 30.04 | 1,885,800 |
Mar 06, 2024 | 29.75 | 30.00 | 29.58 | 29.74 | 29.74 | 3,098,100 |
Mar 05, 2024 | 29.89 | 29.94 | 29.22 | 29.43 | 29.43 | 2,844,300 |
Mar 04, 2024 | 30.02 | 30.07 | 29.65 | 29.89 | 29.89 | 2,168,300 |
Mar 01, 2024 | 30.47 | 30.47 | 29.56 | 29.93 | 29.93 | 2,680,900 |
Feb 29, 2024 | 30.70 | 30.73 | 30.14 | 30.34 | 30.34 | 4,580,600 |
Feb 28, 2024 | 31.19 | 31.31 | 30.37 | 30.61 | 30.61 | 2,440,300 |
Feb 27, 2024 | 31.42 | 31.66 | 31.17 | 31.30 | 31.30 | 2,423,300 |
Feb 26, 2024 | 30.97 | 31.60 | 30.91 | 31.33 | 31.33 | 2,774,000 |
Feb 23, 2024 | 31.16 | 31.22 | 30.75 | 31.03 | 31.03 | 2,378,900 |
Feb 22, 2024 | 31.10 | 31.28 | 30.70 | 31.02 | 31.02 | 2,942,500 |
Feb 21, 2024 | 30.36 | 31.28 | 30.23 | 31.23 | 31.23 | 6,577,800 |
Feb 20, 2024 | 29.91 | 30.40 | 29.85 | 30.30 | 30.30 | 5,636,000 |
Feb 16, 2024 | 30.03 | 30.27 | 29.57 | 29.92 | 29.92 | 3,641,900 |
Feb 15, 2024 | 29.67 | 30.85 | 29.50 | 30.03 | 30.03 | 4,814,500 |
Feb 15, 2024 | 0.21 Dividend | |||||
Feb 14, 2024 | 29.27 | 29.39 | 28.82 | 29.30 | 29.09 | 2,654,500 |
Feb 13, 2024 | 29.02 | 29.43 | 28.90 | 29.31 | 29.10 | 3,082,100 |
Feb 12, 2024 | 29.10 | 29.28 | 28.93 | 29.05 | 28.84 | 3,768,800 |
Feb 09, 2024 | 28.68 | 29.61 | 28.60 | 29.26 | 29.05 | 3,612,700 |
Feb 08, 2024 | 29.11 | 29.22 | 28.30 | 28.70 | 28.49 | 3,359,200 |
Feb 07, 2024 | 30.19 | 30.34 | 29.29 | 29.33 | 29.12 | 3,819,300 |
Feb 06, 2024 | 28.04 | 30.21 | 27.75 | 30.19 | 29.97 | 6,472,100 |
Feb 05, 2024 | 27.94 | 27.94 | 27.35 | 27.71 | 27.51 | 3,023,300 |
Feb 02, 2024 | 28.45 | 28.50 | 27.92 | 28.10 | 27.90 | 2,275,200 |
Feb 01, 2024 | 28.46 | 28.70 | 28.22 | 28.68 | 28.47 | 1,442,500 |
Jan 31, 2024 | 28.70 | 28.83 | 28.24 | 28.39 | 28.19 | 1,992,300 |
Jan 30, 2024 | 29.07 | 29.07 | 28.60 | 28.68 | 28.47 | 2,079,900 |
Jan 29, 2024 | 29.11 | 29.16 | 28.87 | 29.05 | 28.84 | 1,467,800 |
Jan 26, 2024 | 29.27 | 29.46 | 29.03 | 29.11 | 28.90 | 1,334,400 |
Jan 25, 2024 | 29.16 | 29.36 | 28.63 | 29.11 | 28.90 | 1,433,300 |
Jan 24, 2024 | 29.45 | 29.54 | 29.00 | 29.08 | 28.87 | 1,919,800 |
Jan 23, 2024 | 29.23 | 29.50 | 29.09 | 29.38 | 29.17 | 2,613,200 |
Jan 22, 2024 | 29.20 | 29.48 | 28.99 | 29.24 | 29.03 | 2,158,400 |
Jan 19, 2024 | 28.20 | 29.10 | 27.98 | 29.07 | 28.86 | 2,789,600 |
Jan 18, 2024 | 28.32 | 28.52 | 27.84 | 28.04 | 27.84 | 1,860,500 |
Jan 17, 2024 | 28.19 | 28.35 | 28.02 | 28.33 | 28.13 | 2,377,000 |
Jan 16, 2024 | 28.31 | 28.49 | 28.12 | 28.41 | 28.21 | 1,974,100 |
Jan 12, 2024 | 28.76 | 29.02 | 28.35 | 28.38 | 28.18 | 1,758,300 |
Jan 11, 2024 | 28.67 | 28.67 | 28.23 | 28.61 | 28.40 | 2,276,200 |
Jan 10, 2024 | 28.30 | 28.79 | 28.17 | 28.78 | 28.57 | 2,263,900 |
Jan 09, 2024 | 27.96 | 28.55 | 27.88 | 28.33 | 28.13 | 2,204,900 |
Jan 08, 2024 | 27.46 | 27.97 | 27.17 | 27.96 | 27.76 | 2,522,800 |
Jan 05, 2024 | 27.61 | 27.98 | 27.43 | 27.46 | 27.26 | 1,630,400 |
Jan 04, 2024 | 27.75 | 27.95 | 27.36 | 27.80 | 27.60 | 2,435,100 |
Jan 03, 2024 | 28.14 | 28.30 | 27.48 | 27.74 | 27.54 | 2,537,200 |
Jan 02, 2024 | 27.99 | 28.80 | 27.97 | 28.27 | 28.07 | 3,969,500 |
Dec 29, 2023 | 27.93 | 28.16 | 27.87 | 28.09 | 27.89 | 1,402,900 |
Dec 28, 2023 | 28.00 | 28.48 | 27.89 | 27.96 | 27.76 | 1,746,900 |
Dec 27, 2023 | 26.90 | 28.06 | 26.90 | 28.01 | 27.81 | 2,244,300 |
Dec 26, 2023 | 27.45 | 27.60 | 27.24 | 27.24 | 27.04 | 1,179,500 |
Dec 22, 2023 | 27.38 | 27.75 | 27.35 | 27.55 | 27.35 | 1,205,800 |
Dec 21, 2023 | 27.19 | 27.60 | 27.13 | 27.38 | 27.18 | 1,494,600 |
Dec 20, 2023 | 27.82 | 27.90 | 27.07 | 27.07 | 26.88 | 2,542,500 |
Dec 19, 2023 | 27.45 | 27.79 | 27.16 | 27.78 | 27.58 | 2,783,400 |
Dec 18, 2023 | 27.45 | 27.49 | 26.75 | 27.35 | 27.15 | 3,484,900 |
Dec 15, 2023 | 28.47 | 28.52 | 27.33 | 27.37 | 27.17 | 5,808,300 |
Dec 14, 2023 | 29.52 | 29.63 | 28.37 | 28.63 | 28.42 | 5,761,600 |
Dec 13, 2023 | 28.43 | 29.34 | 28.27 | 29.22 | 29.01 | 2,877,400 |
Dec 12, 2023 | 28.69 | 28.76 | 28.23 | 28.51 | 28.31 | 2,755,400 |
Dec 11, 2023 | 28.59 | 29.10 | 28.56 | 28.69 | 28.48 | 2,061,700 |
Dec 08, 2023 | 28.66 | 28.78 | 28.50 | 28.57 | 28.37 | 1,790,900 |
Dec 07, 2023 | 28.75 | 29.14 | 28.43 | 28.77 | 28.56 | 2,283,200 |
Dec 06, 2023 | 28.28 | 29.08 | 28.27 | 28.76 | 28.55 | 3,011,300 |
Dec 05, 2023 | 28.18 | 28.50 | 27.98 | 28.45 | 28.25 | 3,005,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |