Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 26.39 | 26.76 | 26.26 | 26.49 | 26.49 | 202,027 |
Apr 25, 2024 | 26.72 | 26.72 | 26.24 | 26.28 | 26.28 | 279,600 |
Apr 24, 2024 | 26.71 | 27.00 | 26.69 | 26.86 | 26.86 | 251,700 |
Apr 23, 2024 | 25.97 | 27.05 | 25.90 | 26.92 | 26.92 | 461,500 |
Apr 22, 2024 | 25.67 | 25.96 | 25.67 | 25.95 | 25.95 | 199,500 |
Apr 19, 2024 | 25.66 | 25.73 | 25.39 | 25.68 | 25.68 | 165,900 |
Apr 18, 2024 | 25.69 | 25.77 | 25.28 | 25.55 | 25.55 | 268,900 |
Apr 17, 2024 | 25.78 | 25.82 | 25.37 | 25.59 | 25.59 | 239,500 |
Apr 16, 2024 | 25.69 | 25.79 | 25.52 | 25.66 | 25.66 | 233,900 |
Apr 15, 2024 | 26.09 | 26.30 | 25.71 | 25.81 | 25.81 | 160,800 |
Apr 12, 2024 | 26.38 | 26.41 | 25.85 | 26.03 | 26.03 | 340,100 |
Apr 11, 2024 | 26.45 | 26.61 | 26.16 | 26.41 | 26.41 | 452,100 |
Apr 10, 2024 | 26.51 | 26.82 | 26.31 | 26.46 | 26.46 | 252,900 |
Apr 09, 2024 | 26.62 | 26.86 | 26.49 | 26.69 | 26.69 | 209,200 |
Apr 08, 2024 | 26.91 | 27.05 | 26.62 | 26.65 | 26.65 | 322,900 |
Apr 05, 2024 | 26.46 | 27.15 | 26.46 | 26.95 | 26.95 | 316,600 |
Apr 04, 2024 | 26.64 | 26.83 | 26.41 | 26.46 | 26.46 | 430,100 |
Apr 03, 2024 | 26.17 | 26.69 | 26.04 | 26.34 | 26.34 | 402,000 |
Apr 02, 2024 | 26.33 | 26.43 | 25.87 | 26.20 | 26.20 | 354,900 |
Apr 01, 2024 | 26.45 | 26.64 | 26.31 | 26.48 | 26.48 | 233,500 |
Mar 28, 2024 | 26.49 | 26.71 | 26.40 | 26.65 | 26.65 | 297,300 |
Mar 27, 2024 | 25.98 | 26.67 | 25.98 | 26.55 | 26.55 | 332,200 |
Mar 26, 2024 | 25.71 | 26.01 | 25.69 | 25.98 | 25.98 | 388,300 |
Mar 25, 2024 | 25.92 | 26.00 | 25.64 | 25.64 | 25.64 | 276,000 |
Mar 22, 2024 | 26.02 | 26.09 | 25.79 | 25.99 | 25.99 | 202,000 |
Mar 21, 2024 | 26.19 | 26.33 | 25.95 | 26.04 | 26.04 | 240,400 |
Mar 20, 2024 | 25.89 | 26.18 | 25.89 | 26.13 | 26.13 | 304,700 |
Mar 19, 2024 | 26.02 | 26.23 | 25.82 | 25.87 | 25.87 | 312,700 |
Mar 18, 2024 | 25.89 | 26.19 | 25.70 | 26.12 | 26.12 | 458,100 |
Mar 15, 2024 | 26.00 | 26.27 | 25.57 | 25.80 | 25.80 | 1,781,500 |
Mar 14, 2024 | 26.77 | 26.83 | 25.90 | 26.09 | 26.09 | 441,100 |
Mar 13, 2024 | 26.46 | 26.88 | 26.44 | 26.78 | 26.78 | 366,600 |
Mar 12, 2024 | 26.95 | 27.00 | 26.34 | 26.52 | 26.52 | 653,800 |
Mar 11, 2024 | 26.99 | 27.19 | 26.89 | 26.90 | 26.90 | 215,600 |
Mar 08, 2024 | 26.98 | 27.24 | 26.71 | 26.89 | 26.89 | 1,764,100 |
Mar 07, 2024 | 26.84 | 26.99 | 26.65 | 26.97 | 26.97 | 232,300 |
Mar 06, 2024 | 26.71 | 27.23 | 26.53 | 26.67 | 26.67 | 405,100 |
Mar 05, 2024 | 26.57 | 26.78 | 26.47 | 26.61 | 26.61 | 248,300 |
Mar 04, 2024 | 27.15 | 27.16 | 26.47 | 26.48 | 26.48 | 388,000 |
Mar 04, 2024 | 0.185 Dividend | |||||
Mar 01, 2024 | 27.57 | 27.83 | 27.16 | 27.18 | 26.99 | 385,300 |
Feb 29, 2024 | 28.01 | 28.21 | 27.56 | 27.61 | 27.42 | 1,150,600 |
Feb 28, 2024 | 27.91 | 28.23 | 27.79 | 28.11 | 27.92 | 389,100 |
Feb 27, 2024 | 28.06 | 28.27 | 28.03 | 28.07 | 27.88 | 198,600 |
Feb 26, 2024 | 28.03 | 28.31 | 27.92 | 28.14 | 27.95 | 237,700 |
Feb 23, 2024 | 28.21 | 28.38 | 28.02 | 28.08 | 27.89 | 239,900 |
Feb 22, 2024 | 28.14 | 28.38 | 27.95 | 28.36 | 28.17 | 349,300 |
Feb 21, 2024 | 28.00 | 28.19 | 27.87 | 28.15 | 27.96 | 384,300 |
Feb 20, 2024 | 28.09 | 28.42 | 27.86 | 28.05 | 27.86 | 318,100 |
Feb 16, 2024 | 28.22 | 28.46 | 27.83 | 28.22 | 28.03 | 381,900 |
Feb 15, 2024 | 27.97 | 28.39 | 27.97 | 28.27 | 28.08 | 339,400 |
Feb 14, 2024 | 27.82 | 28.07 | 27.50 | 27.81 | 27.62 | 395,100 |
Feb 13, 2024 | 27.75 | 28.20 | 27.50 | 27.82 | 27.63 | 533,000 |
Feb 12, 2024 | 27.40 | 28.13 | 27.24 | 28.05 | 27.86 | 629,600 |
Feb 09, 2024 | 26.50 | 27.41 | 25.87 | 27.38 | 27.19 | 710,300 |
Feb 08, 2024 | 28.38 | 28.38 | 27.80 | 27.95 | 27.76 | 306,400 |
Feb 07, 2024 | 28.16 | 28.56 | 27.89 | 28.18 | 27.99 | 808,400 |
Feb 06, 2024 | 27.80 | 28.26 | 27.64 | 28.18 | 27.99 | 302,400 |
Feb 05, 2024 | 28.09 | 28.12 | 27.53 | 27.64 | 27.45 | 343,500 |
Feb 02, 2024 | 28.30 | 28.32 | 28.00 | 28.21 | 28.02 | 241,400 |
Feb 01, 2024 | 27.79 | 28.64 | 27.79 | 28.57 | 28.38 | 344,100 |
Jan 31, 2024 | 28.28 | 28.38 | 27.64 | 27.72 | 27.53 | 731,600 |
Jan 30, 2024 | 28.23 | 28.38 | 27.75 | 27.94 | 27.75 | 386,700 |
Jan 29, 2024 | 28.29 | 28.57 | 28.22 | 28.51 | 28.32 | 170,800 |
Jan 26, 2024 | 28.46 | 28.53 | 28.26 | 28.30 | 28.11 | 856,700 |
Jan 25, 2024 | 28.37 | 28.56 | 28.22 | 28.43 | 28.24 | 186,200 |
Jan 24, 2024 | 28.75 | 28.93 | 28.31 | 28.37 | 28.18 | 275,900 |
Jan 23, 2024 | 28.42 | 28.78 | 28.42 | 28.69 | 28.49 | 428,700 |
Jan 22, 2024 | 28.28 | 28.52 | 28.20 | 28.47 | 28.28 | 349,900 |
Jan 19, 2024 | 28.34 | 28.41 | 28.10 | 28.29 | 28.10 | 376,100 |
Jan 18, 2024 | 28.38 | 28.46 | 27.95 | 28.36 | 28.17 | 368,900 |
Jan 17, 2024 | 27.39 | 28.19 | 27.33 | 28.00 | 27.81 | 818,100 |
Jan 16, 2024 | 27.29 | 27.54 | 27.11 | 27.44 | 27.25 | 491,000 |
Jan 15, 2024 | 26.93 | 27.72 | 26.77 | 27.44 | 27.25 | 295,200 |
Jan 12, 2024 | 26.98 | 27.27 | 26.80 | 27.01 | 26.83 | 239,600 |
Jan 11, 2024 | 27.10 | 27.18 | 26.70 | 26.89 | 26.71 | 345,300 |
Jan 10, 2024 | 26.68 | 27.22 | 26.66 | 27.15 | 26.97 | 556,100 |
Jan 09, 2024 | 26.77 | 26.90 | 26.64 | 26.68 | 26.50 | 382,900 |
Jan 08, 2024 | 26.71 | 26.89 | 26.65 | 26.85 | 26.67 | 278,400 |
Jan 05, 2024 | 26.51 | 26.75 | 26.30 | 26.68 | 26.50 | 433,700 |
Jan 04, 2024 | 26.34 | 26.79 | 26.28 | 26.59 | 26.41 | 625,100 |
Jan 03, 2024 | 26.74 | 26.80 | 26.31 | 26.38 | 26.20 | 446,400 |
Jan 02, 2024 | 26.75 | 27.04 | 26.63 | 26.83 | 26.65 | 322,200 |
Dec 29, 2023 | 26.65 | 26.89 | 26.56 | 26.83 | 26.65 | 334,700 |
Dec 28, 2023 | 26.42 | 26.66 | 26.37 | 26.58 | 26.40 | 459,300 |
Dec 27, 2023 | 26.22 | 26.65 | 26.22 | 26.41 | 26.23 | 553,900 |
Dec 22, 2023 | 26.49 | 26.65 | 26.28 | 26.32 | 26.14 | 417,400 |
Dec 21, 2023 | 26.00 | 26.48 | 25.98 | 26.42 | 26.24 | 1,165,600 |
Dec 20, 2023 | 26.62 | 26.78 | 25.85 | 25.88 | 25.70 | 769,400 |
Dec 19, 2023 | 26.28 | 26.67 | 26.15 | 26.65 | 26.47 | 478,100 |
Dec 18, 2023 | 26.93 | 26.93 | 26.23 | 26.23 | 26.05 | 413,100 |
Dec 15, 2023 | 26.97 | 27.04 | 26.54 | 26.82 | 26.64 | 1,801,600 |
Dec 14, 2023 | 26.76 | 26.92 | 26.48 | 26.78 | 26.60 | 521,600 |
Dec 13, 2023 | 26.24 | 26.68 | 26.06 | 26.67 | 26.49 | 473,700 |
Dec 12, 2023 | 26.10 | 26.34 | 25.97 | 26.22 | 26.04 | 547,200 |
Dec 11, 2023 | 26.39 | 26.47 | 25.88 | 26.11 | 25.93 | 587,000 |
Dec 08, 2023 | 26.73 | 26.73 | 26.25 | 26.40 | 26.22 | 463,300 |
Dec 07, 2023 | 26.30 | 26.79 | 26.20 | 26.77 | 26.59 | 704,400 |
Dec 06, 2023 | 26.45 | 26.55 | 26.27 | 26.30 | 26.12 | 476,200 |
Dec 05, 2023 | 26.25 | 26.51 | 26.06 | 26.32 | 26.14 | 518,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |