Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.80 | 25.81 | 25.72 | 25.77 | 25.77 | 2,271,400 |
Apr 29, 2024 | 25.76 | 25.86 | 25.76 | 25.86 | 25.86 | 210,800 |
Apr 26, 2024 | 25.76 | 25.81 | 25.71 | 25.75 | 25.75 | 260,900 |
Apr 25, 2024 | 25.68 | 25.70 | 25.61 | 25.69 | 25.69 | 124,100 |
Apr 24, 2024 | 25.80 | 25.82 | 25.71 | 25.74 | 25.74 | 131,400 |
Apr 23, 2024 | 25.78 | 25.89 | 25.76 | 25.81 | 25.81 | 358,100 |
Apr 22, 2024 | 25.80 | 25.86 | 25.79 | 25.84 | 25.84 | 133,600 |
Apr 22, 2024 | 0.093 Dividend | |||||
Apr 19, 2024 | 25.97 | 26.00 | 25.90 | 25.94 | 25.85 | 135,300 |
Apr 18, 2024 | 26.00 | 26.00 | 25.83 | 25.88 | 25.79 | 131,900 |
Apr 17, 2024 | 25.96 | 25.98 | 25.83 | 25.94 | 25.85 | 270,800 |
Apr 16, 2024 | 25.85 | 25.89 | 25.78 | 25.84 | 25.75 | 201,500 |
Apr 15, 2024 | 25.94 | 26.01 | 25.84 | 25.92 | 25.83 | 720,200 |
Apr 12, 2024 | 26.09 | 26.16 | 26.07 | 26.08 | 25.99 | 145,900 |
Apr 11, 2024 | 26.03 | 26.07 | 25.93 | 25.95 | 25.86 | 185,200 |
Apr 10, 2024 | 26.16 | 26.28 | 25.96 | 26.04 | 25.95 | 299,700 |
Apr 09, 2024 | 26.27 | 26.37 | 26.26 | 26.33 | 26.24 | 457,500 |
Apr 08, 2024 | 26.14 | 26.25 | 26.09 | 26.25 | 26.16 | 447,800 |
Apr 05, 2024 | 26.21 | 26.31 | 26.18 | 26.18 | 26.09 | 176,500 |
Apr 04, 2024 | 26.40 | 26.40 | 26.26 | 26.35 | 26.26 | 287,400 |
Apr 03, 2024 | 26.23 | 26.30 | 26.15 | 26.30 | 26.21 | 225,800 |
Apr 02, 2024 | 26.25 | 26.30 | 26.21 | 26.25 | 26.16 | 529,300 |
Apr 01, 2024 | 26.43 | 26.44 | 26.30 | 26.30 | 26.21 | 549,600 |
Mar 28, 2024 | 26.52 | 26.63 | 26.52 | 26.55 | 26.45 | 218,700 |
Mar 27, 2024 | 26.49 | 26.60 | 26.48 | 26.59 | 26.49 | 139,600 |
Mar 26, 2024 | 26.42 | 26.51 | 26.40 | 26.45 | 26.36 | 100,200 |
Mar 25, 2024 | 26.45 | 26.47 | 26.38 | 26.38 | 26.29 | 115,200 |
Mar 22, 2024 | 26.52 | 26.67 | 26.45 | 26.46 | 26.37 | 181,500 |
Mar 21, 2024 | 26.43 | 26.47 | 26.33 | 26.35 | 26.26 | 313,800 |
Mar 20, 2024 | 26.36 | 26.46 | 26.28 | 26.33 | 26.24 | 162,300 |
Mar 19, 2024 | 26.34 | 26.46 | 26.28 | 26.31 | 26.22 | 129,100 |
Mar 18, 2024 | 26.35 | 26.44 | 26.23 | 26.28 | 26.19 | 195,000 |
Mar 18, 2024 | 0.084 Dividend | |||||
Mar 15, 2024 | 26.34 | 26.45 | 26.34 | 26.35 | 26.17 | 139,300 |
Mar 14, 2024 | 26.56 | 26.58 | 26.34 | 26.40 | 26.22 | 9,475,800 |
Mar 13, 2024 | 26.68 | 26.74 | 26.65 | 26.67 | 26.49 | 201,000 |
Mar 12, 2024 | 26.73 | 26.81 | 26.66 | 26.77 | 26.59 | 161,000 |
Mar 11, 2024 | 26.84 | 26.90 | 26.75 | 26.75 | 26.57 | 166,500 |
Mar 08, 2024 | 26.86 | 26.92 | 26.77 | 26.85 | 26.67 | 525,300 |
Mar 07, 2024 | 26.85 | 26.87 | 26.71 | 26.74 | 26.56 | 175,500 |
Mar 06, 2024 | 26.77 | 26.88 | 26.73 | 26.77 | 26.59 | 215,200 |
Mar 05, 2024 | 26.71 | 26.76 | 26.60 | 26.71 | 26.53 | 229,700 |
Mar 04, 2024 | 26.50 | 26.61 | 26.47 | 26.50 | 26.32 | 323,500 |
Mar 01, 2024 | 26.49 | 26.67 | 26.39 | 26.59 | 26.41 | 247,400 |
Feb 29, 2024 | 26.46 | 26.55 | 26.42 | 26.50 | 26.32 | 378,300 |
Feb 28, 2024 | 26.34 | 26.42 | 26.33 | 26.39 | 26.21 | 258,700 |
Feb 27, 2024 | 26.36 | 26.47 | 26.24 | 26.24 | 26.06 | 232,000 |
Feb 26, 2024 | 26.49 | 26.54 | 26.32 | 26.47 | 26.29 | 1,872,100 |
Feb 23, 2024 | 26.39 | 26.53 | 26.33 | 26.46 | 26.28 | 186,700 |
Feb 22, 2024 | 26.33 | 26.37 | 26.20 | 26.36 | 26.18 | 237,200 |
Feb 21, 2024 | 26.49 | 26.49 | 26.31 | 26.33 | 26.15 | 422,600 |
Feb 20, 2024 | 26.42 | 26.47 | 26.34 | 26.35 | 26.17 | 186,400 |
Feb 20, 2024 | 0.081 Dividend | |||||
Feb 16, 2024 | 26.42 | 26.55 | 26.37 | 26.42 | 26.16 | 171,300 |
Feb 15, 2024 | 26.60 | 26.67 | 26.46 | 26.48 | 26.22 | 149,600 |
Feb 14, 2024 | 26.36 | 26.53 | 26.31 | 26.44 | 26.18 | 115,300 |
Feb 13, 2024 | 26.54 | 26.54 | 26.35 | 26.35 | 26.09 | 115,500 |
Feb 12, 2024 | 26.66 | 26.72 | 26.59 | 26.69 | 26.43 | 149,800 |
Feb 09, 2024 | 26.60 | 26.63 | 26.53 | 26.56 | 26.30 | 105,600 |
Feb 08, 2024 | 26.72 | 26.72 | 26.51 | 26.57 | 26.31 | 378,600 |
Feb 07, 2024 | 26.77 | 26.83 | 26.63 | 26.79 | 26.53 | 166,300 |
Feb 06, 2024 | 26.71 | 26.84 | 26.67 | 26.78 | 26.52 | 175,100 |
Feb 05, 2024 | 26.76 | 26.76 | 26.61 | 26.61 | 26.35 | 182,500 |
Feb 02, 2024 | 26.99 | 27.00 | 26.81 | 26.88 | 26.62 | 178,700 |
Feb 01, 2024 | 27.17 | 27.33 | 26.88 | 27.27 | 27.00 | 332,800 |
Jan 31, 2024 | 26.90 | 27.06 | 26.87 | 26.93 | 26.67 | 125,500 |
Jan 30, 2024 | 26.78 | 26.89 | 26.69 | 26.89 | 26.63 | 300,800 |
Jan 29, 2024 | 26.62 | 26.81 | 26.59 | 26.79 | 26.53 | 226,000 |
Jan 26, 2024 | 26.56 | 26.65 | 26.48 | 26.60 | 26.34 | 179,300 |
Jan 25, 2024 | 26.47 | 26.56 | 26.42 | 26.49 | 26.23 | 104,000 |
Jan 24, 2024 | 26.56 | 26.66 | 26.38 | 26.42 | 26.16 | 162,000 |
Jan 23, 2024 | 26.53 | 26.55 | 26.45 | 26.50 | 26.24 | 176,100 |
Jan 22, 2024 | 26.65 | 26.66 | 26.55 | 26.63 | 26.37 | 154,400 |
Jan 22, 2024 | 0.083 Dividend | |||||
Jan 19, 2024 | 26.55 | 26.63 | 26.47 | 26.63 | 26.29 | 107,300 |
Jan 18, 2024 | 26.63 | 26.63 | 26.44 | 26.52 | 26.18 | 179,100 |
Jan 17, 2024 | 26.61 | 26.67 | 26.50 | 26.55 | 26.21 | 193,200 |
Jan 16, 2024 | 26.70 | 26.74 | 26.55 | 26.64 | 26.30 | 161,800 |
Jan 12, 2024 | 26.79 | 26.89 | 26.77 | 26.81 | 26.46 | 152,600 |
Jan 11, 2024 | 26.71 | 26.84 | 26.64 | 26.72 | 26.38 | 799,100 |
Jan 10, 2024 | 26.72 | 26.75 | 26.66 | 26.70 | 26.36 | 284,100 |
Jan 09, 2024 | 26.71 | 26.74 | 26.62 | 26.71 | 26.37 | 176,400 |
Jan 08, 2024 | 26.59 | 26.75 | 26.58 | 26.75 | 26.41 | 199,400 |
Jan 05, 2024 | 26.69 | 26.85 | 26.60 | 26.65 | 26.31 | 180,300 |
Jan 04, 2024 | 26.77 | 26.78 | 26.68 | 26.71 | 26.37 | 181,400 |
Jan 03, 2024 | 26.74 | 26.91 | 26.67 | 26.88 | 26.53 | 239,500 |
Jan 02, 2024 | 26.80 | 26.95 | 26.73 | 26.74 | 26.40 | 442,900 |
Dec 29, 2023 | 26.98 | 27.08 | 26.88 | 26.91 | 26.56 | 197,600 |
Dec 28, 2023 | 27.02 | 27.14 | 26.98 | 27.06 | 26.71 | 176,000 |
Dec 27, 2023 | 27.07 | 27.10 | 26.92 | 27.08 | 26.73 | 234,000 |
Dec 26, 2023 | 26.81 | 26.97 | 26.79 | 26.95 | 26.60 | 155,800 |
Dec 22, 2023 | 26.86 | 26.94 | 26.77 | 26.87 | 26.52 | 187,300 |
Dec 21, 2023 | 26.95 | 27.00 | 26.75 | 26.83 | 26.48 | 480,200 |
Dec 20, 2023 | 26.87 | 26.99 | 26.85 | 26.99 | 26.64 | 273,400 |
Dec 19, 2023 | 26.82 | 26.99 | 26.82 | 26.91 | 26.56 | 310,500 |
Dec 18, 2023 | 26.78 | 26.88 | 26.71 | 26.84 | 26.49 | 136,600 |
Dec 18, 2023 | 0.086 Dividend | |||||
Dec 15, 2023 | 26.82 | 26.98 | 26.82 | 26.84 | 26.41 | 139,400 |
Dec 14, 2023 | 26.75 | 26.99 | 26.75 | 26.96 | 26.53 | 249,400 |
Dec 13, 2023 | 26.29 | 26.69 | 26.26 | 26.61 | 26.18 | 289,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |