Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.67 | 25.72 | 25.07 | 25.26 | 25.26 | 10,002,532 |
Apr 29, 2024 | 25.71 | 26.00 | 25.39 | 25.78 | 25.78 | 13,651,770 |
Apr 26, 2024 | 25.90 | 25.96 | 25.52 | 25.65 | 25.65 | 21,458,454 |
Apr 25, 2024 | 25.96 | 26.03 | 24.59 | 25.90 | 25.90 | 59,214,497 |
Apr 24, 2024 | 27.57 | 27.57 | 27.06 | 27.21 | 27.21 | 8,037,201 |
Apr 23, 2024 | 27.20 | 27.63 | 27.18 | 27.54 | 27.54 | 12,334,611 |
Apr 22, 2024 | 26.67 | 27.25 | 26.62 | 27.20 | 27.20 | 12,865,116 |
Apr 19, 2024 | 26.14 | 26.58 | 26.03 | 26.52 | 26.52 | 8,787,007 |
Apr 18, 2024 | 25.78 | 26.28 | 25.71 | 26.14 | 26.14 | 10,820,581 |
Apr 17, 2024 | 25.58 | 25.93 | 25.49 | 25.83 | 25.83 | 6,834,629 |
Apr 16, 2024 | 25.94 | 25.99 | 25.47 | 25.58 | 25.58 | 8,212,002 |
Apr 15, 2024 | 26.02 | 26.23 | 25.88 | 26.02 | 26.02 | 6,521,632 |
Apr 12, 2024 | 25.85 | 26.16 | 25.84 | 26.04 | 26.04 | 12,211,322 |
Apr 11, 2024 | 25.88 | 25.96 | 25.69 | 25.77 | 25.77 | 15,657,199 |
Apr 11, 2024 | 0.5 Dividend | |||||
Apr 10, 2024 | 26.80 | 26.95 | 26.22 | 26.37 | 25.87 | 12,090,877 |
Apr 09, 2024 | 26.94 | 26.94 | 26.45 | 26.55 | 26.05 | 9,906,639 |
Apr 08, 2024 | 27.16 | 27.33 | 26.87 | 26.94 | 26.43 | 10,333,993 |
Apr 05, 2024 | 27.41 | 27.45 | 27.06 | 27.15 | 26.64 | 8,844,096 |
Apr 04, 2024 | 27.50 | 27.68 | 27.38 | 27.48 | 26.96 | 8,368,346 |
Apr 03, 2024 | 27.07 | 27.59 | 27.02 | 27.46 | 26.94 | 8,814,161 |
Apr 02, 2024 | 27.45 | 27.55 | 26.91 | 27.02 | 26.51 | 13,055,331 |
Mar 28, 2024 | 27.34 | 27.62 | 27.34 | 27.43 | 26.91 | 5,280,607 |
Mar 27, 2024 | 27.20 | 27.55 | 27.15 | 27.34 | 26.82 | 9,109,861 |
Mar 26, 2024 | 26.98 | 27.25 | 26.83 | 27.18 | 26.66 | 6,294,959 |
Mar 25, 2024 | 26.73 | 27.06 | 26.73 | 26.96 | 26.45 | 8,338,103 |
Mar 22, 2024 | 26.08 | 26.86 | 26.07 | 26.73 | 26.22 | 11,578,868 |
Mar 21, 2024 | 25.76 | 26.30 | 25.65 | 26.08 | 25.59 | 10,327,399 |
Mar 20, 2024 | 25.60 | 25.70 | 25.41 | 25.69 | 25.20 | 9,223,252 |
Mar 19, 2024 | 25.87 | 25.95 | 25.43 | 25.60 | 25.11 | 9,004,082 |
Mar 18, 2024 | 25.74 | 26.11 | 25.64 | 25.87 | 25.38 | 11,750,076 |
Mar 15, 2024 | 25.47 | 25.79 | 25.41 | 25.79 | 25.30 | 33,350,685 |
Mar 14, 2024 | 24.92 | 25.59 | 24.92 | 25.40 | 24.92 | 14,706,995 |
Mar 13, 2024 | 24.52 | 24.87 | 24.38 | 24.87 | 24.40 | 24,789,324 |
Mar 12, 2024 | 24.37 | 24.48 | 24.21 | 24.23 | 23.77 | 13,185,855 |
Mar 11, 2024 | 24.32 | 24.46 | 24.24 | 24.35 | 23.89 | 9,089,990 |
Mar 08, 2024 | 24.36 | 24.36 | 24.13 | 24.32 | 23.86 | 10,360,188 |
Mar 07, 2024 | 24.43 | 24.63 | 24.30 | 24.36 | 23.90 | 9,778,171 |
Mar 06, 2024 | 24.33 | 24.65 | 24.28 | 24.44 | 23.98 | 10,674,371 |
Mar 05, 2024 | 24.39 | 24.39 | 23.98 | 24.29 | 23.83 | 12,406,696 |
Mar 04, 2024 | 24.54 | 24.60 | 24.27 | 24.32 | 23.86 | 9,398,729 |
Mar 01, 2024 | 24.71 | 24.86 | 24.54 | 24.54 | 24.07 | 8,130,157 |
Feb 29, 2024 | 24.52 | 24.80 | 24.47 | 24.67 | 24.20 | 14,839,345 |
Feb 28, 2024 | 24.50 | 24.80 | 24.38 | 24.52 | 24.06 | 8,241,704 |
Feb 27, 2024 | 24.30 | 24.48 | 24.19 | 24.45 | 23.99 | 9,648,360 |
Feb 26, 2024 | 24.76 | 24.76 | 24.20 | 24.33 | 23.87 | 11,603,837 |
Feb 23, 2024 | 24.72 | 24.77 | 24.17 | 24.52 | 24.06 | 9,363,779 |
Feb 22, 2024 | 24.67 | 24.81 | 24.60 | 24.67 | 24.20 | 5,929,772 |
Feb 21, 2024 | 24.97 | 25.00 | 24.58 | 24.60 | 24.13 | 7,221,656 |
Feb 20, 2024 | 24.62 | 25.05 | 24.53 | 25.00 | 24.53 | 8,441,604 |
Feb 19, 2024 | 24.52 | 24.72 | 24.49 | 24.62 | 24.15 | 7,358,456 |
Feb 16, 2024 | 24.66 | 24.72 | 24.40 | 24.45 | 23.99 | 10,414,317 |
Feb 15, 2024 | 24.38 | 24.74 | 24.32 | 24.66 | 24.19 | 7,795,673 |
Feb 14, 2024 | 24.40 | 24.56 | 24.25 | 24.38 | 23.92 | 8,317,758 |
Feb 13, 2024 | 24.54 | 24.88 | 24.26 | 24.40 | 23.94 | 8,504,462 |
Feb 12, 2024 | 24.24 | 24.56 | 24.18 | 24.47 | 24.01 | 5,608,344 |
Feb 09, 2024 | 24.59 | 24.60 | 24.15 | 24.26 | 23.80 | 11,750,545 |
Feb 08, 2024 | 24.98 | 25.03 | 24.51 | 24.60 | 24.13 | 12,650,343 |
Feb 07, 2024 | 25.46 | 25.63 | 24.95 | 25.02 | 24.55 | 10,055,482 |
Feb 06, 2024 | 25.49 | 25.51 | 25.29 | 25.46 | 24.98 | 10,213,976 |
Feb 05, 2024 | 25.88 | 26.14 | 25.49 | 25.51 | 25.03 | 9,030,848 |
Feb 02, 2024 | 26.26 | 26.39 | 25.86 | 25.88 | 25.39 | 7,465,339 |
Feb 02, 2024 | 0.5 Dividend | |||||
Feb 01, 2024 | 26.97 | 27.02 | 26.72 | 26.72 | 25.72 | 9,806,380 |
Jan 31, 2024 | 26.55 | 27.18 | 26.48 | 26.88 | 25.88 | 14,564,638 |
Jan 30, 2024 | 26.61 | 26.75 | 26.29 | 26.46 | 25.47 | 10,944,166 |
Jan 29, 2024 | 27.00 | 27.27 | 26.59 | 26.63 | 25.64 | 14,796,187 |
Jan 26, 2024 | 25.03 | 27.05 | 24.94 | 26.94 | 25.93 | 44,348,331 |
Jan 25, 2024 | 26.87 | 27.06 | 26.66 | 27.00 | 25.99 | 9,533,612 |
Jan 24, 2024 | 27.17 | 27.25 | 26.38 | 26.89 | 25.89 | 18,983,859 |
Jan 23, 2024 | 27.04 | 27.52 | 26.55 | 27.05 | 26.04 | 15,521,610 |
Jan 22, 2024 | 27.07 | 27.18 | 26.54 | 26.91 | 25.91 | 11,033,966 |
Jan 19, 2024 | 27.07 | 27.21 | 26.98 | 27.05 | 26.04 | 7,102,186 |
Jan 18, 2024 | 27.19 | 27.23 | 26.95 | 27.06 | 26.05 | 8,480,704 |
Jan 17, 2024 | 27.26 | 27.45 | 27.07 | 27.19 | 26.18 | 7,488,575 |
Jan 16, 2024 | 27.61 | 27.62 | 27.18 | 27.36 | 26.34 | 8,853,909 |
Jan 15, 2024 | 27.52 | 27.61 | 27.38 | 27.61 | 26.58 | 4,558,641 |
Jan 12, 2024 | 27.19 | 27.43 | 27.12 | 27.40 | 26.38 | 6,207,166 |
Jan 11, 2024 | 27.31 | 27.34 | 26.98 | 27.30 | 26.28 | 7,379,844 |
Jan 10, 2024 | 27.40 | 27.40 | 26.94 | 27.18 | 26.17 | 8,080,123 |
Jan 09, 2024 | 27.47 | 27.72 | 27.30 | 27.44 | 26.42 | 10,842,118 |
Jan 08, 2024 | 27.14 | 27.21 | 26.79 | 27.19 | 26.18 | 8,882,436 |
Jan 05, 2024 | 26.84 | 27.15 | 26.84 | 27.13 | 26.12 | 6,376,529 |
Jan 04, 2024 | 26.51 | 26.91 | 26.50 | 26.91 | 25.91 | 8,177,917 |
Jan 03, 2024 | 26.60 | 26.76 | 26.38 | 26.49 | 25.50 | 10,733,963 |
Jan 02, 2024 | 25.80 | 26.50 | 25.79 | 26.41 | 25.42 | 9,926,496 |
Dec 29, 2023 | 25.60 | 25.73 | 25.58 | 25.73 | 24.77 | 7,848,542 |
Dec 28, 2023 | 25.70 | 25.84 | 25.54 | 25.62 | 24.66 | 6,421,431 |
Dec 27, 2023 | 25.48 | 25.71 | 25.48 | 25.68 | 24.72 | 7,968,731 |
Dec 22, 2023 | 25.34 | 25.69 | 25.32 | 25.62 | 24.66 | 9,109,748 |
Dec 21, 2023 | 25.57 | 25.60 | 25.21 | 25.29 | 24.35 | 7,781,571 |
Dec 20, 2023 | 25.31 | 25.64 | 25.28 | 25.63 | 24.67 | 14,222,249 |
Dec 19, 2023 | 25.56 | 25.65 | 25.18 | 25.33 | 24.38 | 14,756,138 |
Dec 18, 2023 | 25.69 | 25.80 | 25.52 | 25.52 | 24.57 | 11,360,399 |
Dec 15, 2023 | 26.19 | 26.27 | 25.73 | 25.73 | 24.77 | 19,893,264 |
Dec 14, 2023 | 25.93 | 26.46 | 25.79 | 26.20 | 25.22 | 20,202,878 |
Dec 13, 2023 | 26.00 | 26.08 | 25.71 | 25.78 | 24.82 | 14,624,703 |
Dec 12, 2023 | 26.25 | 26.30 | 26.01 | 26.01 | 25.04 | 10,985,686 |
Dec 11, 2023 | 26.12 | 26.29 | 25.97 | 26.21 | 25.23 | 12,419,744 |
Dec 08, 2023 | 26.18 | 26.40 | 26.04 | 26.10 | 25.13 | 9,969,804 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |