Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 29, 2024 | 23.56 | 23.77 | 23.51 | 23.69 | 23.69 | 4,861,200 |
Apr 26, 2024 | 22.99 | 23.72 | 22.97 | 23.59 | 23.59 | 7,225,900 |
Apr 25, 2024 | 22.42 | 22.90 | 22.23 | 22.78 | 22.78 | 10,061,700 |
Apr 24, 2024 | 22.88 | 22.96 | 22.49 | 22.49 | 22.49 | 6,703,700 |
Apr 23, 2024 | 22.83 | 23.24 | 22.57 | 22.87 | 22.87 | 8,457,700 |
Apr 22, 2024 | 23.10 | 23.50 | 23.01 | 23.17 | 23.17 | 5,743,100 |
Apr 19, 2024 | 23.62 | 23.72 | 23.18 | 23.30 | 23.30 | 6,070,700 |
Apr 19, 2024 | 0.606396 Dividend | |||||
Apr 18, 2024 | 24.34 | 24.43 | 23.68 | 24.14 | 23.53 | 7,866,400 |
Apr 17, 2024 | 24.18 | 24.41 | 23.95 | 24.34 | 23.73 | 10,715,800 |
Apr 16, 2024 | 24.45 | 24.45 | 24.15 | 24.19 | 23.58 | 7,556,600 |
Apr 15, 2024 | 24.81 | 25.34 | 24.68 | 24.75 | 24.13 | 10,181,500 |
Apr 12, 2024 | 25.27 | 25.42 | 24.71 | 24.81 | 24.19 | 8,182,600 |
Apr 11, 2024 | 25.35 | 25.53 | 25.04 | 25.45 | 24.81 | 5,046,100 |
Apr 10, 2024 | 25.96 | 26.05 | 25.35 | 25.51 | 24.87 | 5,449,500 |
Apr 09, 2024 | 25.67 | 26.05 | 25.54 | 26.02 | 25.37 | 6,243,400 |
Apr 08, 2024 | 25.60 | 25.92 | 25.32 | 25.65 | 25.01 | 8,159,100 |
Apr 05, 2024 | 24.95 | 25.62 | 24.95 | 25.40 | 24.76 | 11,241,800 |
Apr 04, 2024 | 24.83 | 25.55 | 24.68 | 25.01 | 24.38 | 13,294,700 |
Apr 03, 2024 | 25.36 | 25.40 | 24.57 | 24.67 | 24.05 | 11,958,800 |
Apr 02, 2024 | 25.16 | 25.50 | 24.88 | 25.39 | 24.75 | 10,536,000 |
Apr 01, 2024 | 25.00 | 25.39 | 25.00 | 25.20 | 24.57 | 10,785,700 |
Mar 28, 2024 | 25.29 | 25.31 | 24.93 | 25.01 | 24.38 | 6,036,400 |
Mar 27, 2024 | 25.01 | 25.45 | 24.85 | 25.36 | 24.72 | 7,210,300 |
Mar 26, 2024 | 25.13 | 25.72 | 25.09 | 25.10 | 24.47 | 10,603,800 |
Mar 25, 2024 | 24.72 | 25.26 | 24.61 | 25.15 | 24.52 | 7,328,800 |
Mar 22, 2024 | 25.07 | 25.25 | 24.83 | 24.83 | 24.21 | 6,456,100 |
Mar 21, 2024 | 25.00 | 25.30 | 24.78 | 25.27 | 24.64 | 6,930,000 |
Mar 20, 2024 | 25.10 | 25.17 | 24.40 | 25.00 | 24.37 | 8,237,300 |
Mar 19, 2024 | 25.15 | 25.23 | 24.82 | 25.00 | 24.37 | 8,217,600 |
Mar 18, 2024 | 25.31 | 25.50 | 25.12 | 25.26 | 24.63 | 5,838,200 |
Mar 15, 2024 | 25.35 | 25.52 | 24.97 | 25.29 | 24.65 | 11,631,700 |
Mar 14, 2024 | 24.76 | 25.56 | 24.70 | 25.23 | 24.60 | 15,321,200 |
Mar 13, 2024 | 24.11 | 24.70 | 24.11 | 24.66 | 24.04 | 5,360,500 |
Mar 12, 2024 | 24.37 | 24.64 | 24.10 | 24.22 | 23.61 | 7,893,300 |
Mar 11, 2024 | 23.90 | 24.34 | 23.62 | 24.26 | 23.65 | 13,680,200 |
Mar 08, 2024 | 23.82 | 24.09 | 23.71 | 23.93 | 23.33 | 7,628,300 |
Mar 07, 2024 | 24.70 | 25.11 | 23.88 | 23.99 | 23.39 | 13,202,600 |
Mar 06, 2024 | 25.23 | 25.30 | 24.72 | 24.85 | 24.23 | 11,442,100 |
Mar 05, 2024 | 26.02 | 26.03 | 24.86 | 25.10 | 24.47 | 19,731,400 |
Mar 04, 2024 | 26.70 | 26.79 | 26.38 | 26.56 | 25.89 | 7,500,200 |
Mar 01, 2024 | 25.90 | 26.80 | 25.73 | 26.60 | 25.93 | 7,942,600 |
Feb 29, 2024 | 26.01 | 26.15 | 25.46 | 25.86 | 25.21 | 12,371,000 |
Feb 28, 2024 | 25.88 | 26.09 | 25.58 | 26.09 | 25.43 | 8,236,700 |
Feb 27, 2024 | 26.04 | 26.14 | 25.51 | 25.96 | 25.31 | 9,393,100 |
Feb 26, 2024 | 25.69 | 26.08 | 25.52 | 25.90 | 25.25 | 6,178,100 |
Feb 23, 2024 | 25.86 | 26.00 | 25.45 | 25.75 | 25.10 | 5,926,100 |
Feb 22, 2024 | 25.60 | 25.92 | 25.35 | 25.86 | 25.21 | 6,268,400 |
Feb 21, 2024 | 24.90 | 25.84 | 24.76 | 25.51 | 24.87 | 13,894,700 |
Feb 20, 2024 | 23.90 | 24.94 | 23.74 | 24.89 | 24.26 | 7,148,700 |
Feb 19, 2024 | 24.31 | 24.37 | 23.86 | 24.00 | 23.40 | 2,751,400 |
Feb 16, 2024 | 23.90 | 24.57 | 23.69 | 24.26 | 23.65 | 8,624,600 |
Feb 15, 2024 | 24.08 | 24.09 | 23.52 | 23.80 | 23.20 | 8,734,800 |
Feb 14, 2024 | 24.50 | 24.82 | 23.77 | 23.86 | 23.26 | 6,983,400 |
Feb 09, 2024 | 23.85 | 24.64 | 23.64 | 24.55 | 23.93 | 8,503,600 |
Feb 08, 2024 | 23.88 | 23.97 | 23.42 | 23.86 | 23.26 | 5,789,300 |
Feb 07, 2024 | 23.88 | 24.38 | 23.87 | 23.96 | 23.36 | 5,776,600 |
Feb 06, 2024 | 23.38 | 24.05 | 23.09 | 23.95 | 23.35 | 7,220,200 |
Feb 05, 2024 | 23.26 | 24.00 | 23.16 | 23.66 | 23.07 | 10,587,800 |
Feb 02, 2024 | 23.49 | 23.76 | 22.98 | 23.33 | 22.74 | 11,981,100 |
Feb 01, 2024 | 23.75 | 23.82 | 23.43 | 23.48 | 22.89 | 7,031,000 |
Jan 31, 2024 | 23.45 | 24.03 | 23.45 | 23.75 | 23.15 | 14,624,000 |
Jan 30, 2024 | 23.12 | 23.59 | 22.74 | 23.34 | 22.75 | 6,203,400 |
Jan 29, 2024 | 23.29 | 23.29 | 22.83 | 23.01 | 22.43 | 2,219,300 |
Jan 26, 2024 | 23.39 | 23.40 | 22.97 | 23.23 | 22.65 | 2,512,100 |
Jan 25, 2024 | 23.38 | 23.49 | 23.19 | 23.34 | 22.75 | 3,221,500 |
Jan 24, 2024 | 23.11 | 23.38 | 22.97 | 23.36 | 22.77 | 5,323,200 |
Jan 23, 2024 | 22.85 | 23.01 | 22.56 | 23.01 | 22.43 | 4,743,900 |
Jan 22, 2024 | 22.68 | 22.97 | 22.32 | 22.81 | 22.24 | 5,467,800 |
Jan 19, 2024 | 22.30 | 22.75 | 22.05 | 22.68 | 22.11 | 9,394,300 |
Jan 18, 2024 | 22.34 | 22.34 | 21.80 | 22.20 | 21.64 | 6,088,800 |
Jan 17, 2024 | 22.09 | 22.40 | 22.01 | 22.35 | 21.79 | 10,440,600 |
Jan 16, 2024 | 22.80 | 22.98 | 22.10 | 22.21 | 21.65 | 12,346,800 |
Jan 15, 2024 | 23.01 | 23.14 | 22.78 | 23.01 | 22.43 | 7,201,400 |
Jan 12, 2024 | 22.50 | 23.12 | 22.34 | 23.08 | 22.50 | 6,236,200 |
Jan 11, 2024 | 22.54 | 22.73 | 22.30 | 22.47 | 21.91 | 7,903,800 |
Jan 10, 2024 | 22.33 | 22.82 | 22.30 | 22.68 | 22.11 | 5,474,900 |
Jan 09, 2024 | 22.60 | 22.83 | 22.27 | 22.50 | 21.93 | 10,270,400 |
Jan 08, 2024 | 22.79 | 23.20 | 22.63 | 22.83 | 22.26 | 6,535,200 |
Jan 05, 2024 | 22.45 | 23.03 | 22.32 | 22.83 | 22.26 | 8,398,400 |
Jan 04, 2024 | 23.12 | 23.21 | 22.38 | 22.42 | 21.86 | 9,690,800 |
Jan 03, 2024 | 22.82 | 23.45 | 22.74 | 23.19 | 22.61 | 8,606,000 |
Jan 02, 2024 | 22.69 | 23.04 | 22.57 | 22.97 | 22.39 | 11,710,000 |
Dec 28, 2023 | 22.65 | 22.81 | 22.32 | 22.76 | 22.19 | 8,224,200 |
Dec 27, 2023 | 22.35 | 22.76 | 22.23 | 22.76 | 22.19 | 4,729,600 |
Dec 26, 2023 | 22.23 | 22.42 | 21.98 | 22.35 | 21.79 | 5,603,900 |
Dec 26, 2023 | 0.403621 Dividend | |||||
Dec 22, 2023 | 22.36 | 22.52 | 22.03 | 22.51 | 21.55 | 8,153,700 |
Dec 21, 2023 | 21.75 | 22.39 | 21.69 | 22.35 | 21.40 | 9,683,700 |
Dec 20, 2023 | 21.95 | 22.09 | 21.55 | 21.72 | 20.79 | 12,281,200 |
Dec 19, 2023 | 22.01 | 22.10 | 21.48 | 21.82 | 20.89 | 11,419,500 |
Dec 18, 2023 | 22.04 | 22.19 | 21.74 | 21.92 | 20.99 | 15,060,000 |
Dec 15, 2023 | 21.71 | 22.20 | 21.52 | 21.99 | 21.05 | 12,965,600 |
Dec 14, 2023 | 22.00 | 22.28 | 21.37 | 21.69 | 20.77 | 16,489,900 |
Dec 13, 2023 | 21.50 | 21.77 | 21.38 | 21.71 | 20.79 | 14,165,700 |
Dec 12, 2023 | 22.05 | 22.07 | 21.25 | 21.49 | 20.57 | 11,131,600 |
Dec 11, 2023 | 22.30 | 22.38 | 21.93 | 22.05 | 21.11 | 7,850,700 |
Dec 08, 2023 | 22.01 | 22.84 | 21.75 | 22.50 | 21.54 | 14,472,600 |
Dec 07, 2023 | 21.93 | 22.16 | 21.77 | 21.99 | 21.05 | 10,681,400 |
Dec 06, 2023 | 22.00 | 22.43 | 21.49 | 21.79 | 20.86 | 18,923,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |