Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 23.99 | 24.01 | 23.45 | 23.65 | 23.65 | 1,787,300 |
Apr 25, 2024 | 23.45 | 23.94 | 23.17 | 23.94 | 23.94 | 2,029,500 |
Apr 24, 2024 | 23.42 | 23.50 | 23.14 | 23.46 | 23.46 | 1,788,000 |
Apr 23, 2024 | 23.70 | 23.82 | 23.23 | 23.44 | 23.44 | 1,973,600 |
Apr 22, 2024 | 24.06 | 24.18 | 23.75 | 23.91 | 23.91 | 1,551,100 |
Apr 19, 2024 | 23.95 | 24.27 | 23.94 | 24.08 | 24.08 | 1,414,200 |
Apr 18, 2024 | 24.10 | 24.50 | 23.97 | 24.09 | 24.09 | 2,447,100 |
Apr 17, 2024 | 24.28 | 24.84 | 24.02 | 24.03 | 24.03 | 3,907,500 |
Apr 16, 2024 | 23.05 | 24.24 | 22.73 | 24.09 | 24.09 | 4,066,900 |
Apr 15, 2024 | 23.12 | 23.28 | 22.82 | 22.94 | 22.94 | 5,190,900 |
Apr 12, 2024 | 23.67 | 23.68 | 23.02 | 23.09 | 23.09 | 2,476,200 |
Apr 11, 2024 | 21.89 | 23.67 | 21.84 | 23.49 | 23.49 | 3,604,800 |
Apr 10, 2024 | 22.96 | 23.57 | 22.88 | 23.57 | 23.57 | 1,860,300 |
Apr 09, 2024 | 23.48 | 23.67 | 23.20 | 23.49 | 23.49 | 2,047,300 |
Apr 08, 2024 | 23.52 | 23.61 | 23.19 | 23.32 | 23.32 | 1,834,400 |
Apr 05, 2024 | 23.12 | 23.52 | 23.01 | 23.38 | 23.38 | 3,119,000 |
Apr 04, 2024 | 23.95 | 24.09 | 23.24 | 23.33 | 23.33 | 2,907,900 |
Apr 03, 2024 | 24.46 | 24.50 | 23.84 | 24.01 | 24.01 | 1,988,700 |
Apr 02, 2024 | 24.29 | 24.59 | 24.02 | 24.30 | 24.30 | 2,412,300 |
Apr 01, 2024 | 24.33 | 24.47 | 24.06 | 24.16 | 24.16 | 2,018,000 |
Mar 28, 2024 | 24.39 | 24.49 | 23.97 | 24.26 | 24.26 | 2,964,100 |
Mar 27, 2024 | 23.65 | 24.26 | 23.61 | 24.25 | 24.25 | 2,074,400 |
Mar 26, 2024 | 24.20 | 24.30 | 23.24 | 23.59 | 23.59 | 3,367,900 |
Mar 25, 2024 | 24.21 | 24.56 | 23.84 | 23.92 | 23.92 | 2,904,600 |
Mar 22, 2024 | 24.40 | 24.70 | 24.13 | 24.16 | 24.16 | 1,259,600 |
Mar 21, 2024 | 24.50 | 24.80 | 24.38 | 24.49 | 24.49 | 2,041,200 |
Mar 20, 2024 | 24.13 | 24.68 | 24.12 | 24.41 | 24.41 | 2,228,800 |
Mar 19, 2024 | 24.15 | 24.50 | 24.04 | 24.41 | 24.41 | 2,826,900 |
Mar 18, 2024 | 24.00 | 24.63 | 23.85 | 24.29 | 24.29 | 5,152,400 |
Mar 15, 2024 | 24.55 | 24.84 | 23.63 | 23.77 | 23.77 | 11,379,400 |
Mar 14, 2024 | 25.15 | 25.15 | 24.42 | 24.71 | 24.71 | 3,517,600 |
Mar 13, 2024 | 25.19 | 25.43 | 24.71 | 25.15 | 25.15 | 3,409,000 |
Mar 12, 2024 | 25.89 | 25.95 | 25.10 | 25.26 | 25.26 | 3,471,000 |
Mar 11, 2024 | 27.03 | 27.14 | 25.95 | 26.09 | 26.09 | 2,924,100 |
Mar 08, 2024 | 26.90 | 27.24 | 26.69 | 27.16 | 27.16 | 2,863,400 |
Mar 07, 2024 | 26.24 | 27.16 | 26.21 | 26.81 | 26.81 | 3,597,500 |
Mar 06, 2024 | 25.86 | 26.40 | 25.73 | 26.15 | 26.15 | 4,673,200 |
Mar 05, 2024 | 25.19 | 25.92 | 25.18 | 25.55 | 25.55 | 3,290,400 |
Mar 04, 2024 | 25.18 | 25.73 | 25.15 | 25.30 | 25.30 | 5,696,800 |
Mar 01, 2024 | 24.90 | 25.30 | 24.84 | 25.03 | 25.03 | 5,384,800 |
Feb 29, 2024 | 24.78 | 25.10 | 24.74 | 24.77 | 24.77 | 4,498,800 |
Feb 28, 2024 | 24.84 | 25.17 | 24.66 | 24.72 | 24.72 | 2,932,000 |
Feb 27, 2024 | 25.22 | 25.34 | 24.84 | 25.09 | 25.09 | 3,431,200 |
Feb 26, 2024 | 24.62 | 24.96 | 24.55 | 24.95 | 24.95 | 2,930,500 |
Feb 23, 2024 | 24.75 | 24.94 | 24.42 | 24.75 | 24.75 | 2,352,200 |
Feb 22, 2024 | 24.63 | 24.90 | 24.31 | 24.87 | 24.87 | 2,627,200 |
Feb 21, 2024 | 24.01 | 24.77 | 24.01 | 24.70 | 24.70 | 3,084,400 |
Feb 21, 2024 | 0.075 Dividend | |||||
Feb 20, 2024 | 24.26 | 24.34 | 23.59 | 23.84 | 23.76 | 4,229,400 |
Feb 16, 2024 | 24.60 | 24.67 | 24.16 | 24.38 | 24.30 | 3,046,300 |
Feb 15, 2024 | 24.33 | 24.90 | 24.33 | 24.63 | 24.55 | 3,801,400 |
Feb 14, 2024 | 24.96 | 25.07 | 24.65 | 24.89 | 24.81 | 2,954,600 |
Feb 13, 2024 | 24.98 | 25.42 | 24.68 | 24.80 | 24.72 | 4,884,800 |
Feb 12, 2024 | 25.37 | 25.80 | 25.12 | 25.13 | 25.05 | 3,825,600 |
Feb 09, 2024 | 26.00 | 26.03 | 24.63 | 25.28 | 25.20 | 5,503,300 |
Feb 08, 2024 | 24.66 | 26.32 | 24.31 | 25.98 | 25.90 | 4,814,200 |
Feb 07, 2024 | 25.78 | 26.11 | 25.48 | 25.93 | 25.85 | 3,722,700 |
Feb 06, 2024 | 26.11 | 26.25 | 25.46 | 25.72 | 25.64 | 3,651,000 |
Feb 05, 2024 | 26.50 | 26.50 | 25.67 | 26.07 | 25.99 | 3,770,800 |
Feb 02, 2024 | 26.87 | 27.02 | 26.41 | 26.64 | 26.56 | 3,419,000 |
Feb 01, 2024 | 26.99 | 27.24 | 26.42 | 27.07 | 26.98 | 2,898,000 |
Jan 31, 2024 | 26.84 | 27.19 | 26.65 | 26.70 | 26.62 | 4,145,200 |
Jan 30, 2024 | 26.34 | 26.94 | 26.13 | 26.91 | 26.83 | 2,323,500 |
Jan 29, 2024 | 27.04 | 27.09 | 26.30 | 26.63 | 26.55 | 3,068,600 |
Jan 26, 2024 | 26.73 | 27.14 | 26.42 | 27.05 | 26.96 | 2,308,400 |
Jan 25, 2024 | 27.06 | 27.15 | 26.37 | 26.74 | 26.66 | 3,969,400 |
Jan 24, 2024 | 26.24 | 27.15 | 26.05 | 26.75 | 26.67 | 4,306,600 |
Jan 23, 2024 | 25.48 | 25.91 | 25.40 | 25.80 | 25.72 | 3,842,400 |
Jan 22, 2024 | 26.10 | 26.37 | 25.27 | 25.60 | 25.52 | 29,167,800 |
Jan 19, 2024 | 25.55 | 26.13 | 25.37 | 26.08 | 26.00 | 6,544,500 |
Jan 18, 2024 | 24.65 | 25.64 | 24.35 | 25.43 | 25.35 | 11,647,000 |
Jan 17, 2024 | 22.88 | 23.36 | 22.72 | 23.27 | 23.20 | 2,031,500 |
Jan 16, 2024 | 23.83 | 23.92 | 23.14 | 23.18 | 23.11 | 2,451,800 |
Jan 12, 2024 | 24.20 | 24.30 | 23.67 | 23.80 | 23.73 | 1,986,100 |
Jan 11, 2024 | 23.99 | 24.14 | 23.69 | 23.91 | 23.83 | 1,966,700 |
Jan 10, 2024 | 25.00 | 25.00 | 23.68 | 23.87 | 23.79 | 3,112,100 |
Jan 09, 2024 | 25.14 | 25.14 | 24.65 | 24.98 | 24.90 | 2,092,700 |
Jan 08, 2024 | 25.70 | 25.74 | 24.76 | 25.24 | 25.16 | 2,210,900 |
Jan 05, 2024 | 25.62 | 25.88 | 25.45 | 25.87 | 25.79 | 3,024,700 |
Jan 04, 2024 | 25.00 | 25.67 | 24.76 | 25.39 | 25.31 | 2,987,300 |
Jan 03, 2024 | 24.25 | 25.01 | 24.08 | 24.79 | 24.71 | 2,516,900 |
Jan 02, 2024 | 24.41 | 24.91 | 24.32 | 24.39 | 24.31 | 2,029,000 |
Dec 29, 2023 | 24.43 | 24.66 | 24.07 | 24.32 | 24.24 | 2,409,300 |
Dec 28, 2023 | 24.93 | 25.00 | 24.54 | 24.61 | 24.53 | 1,539,100 |
Dec 27, 2023 | 24.99 | 25.30 | 24.92 | 24.97 | 24.89 | 1,478,800 |
Dec 26, 2023 | 25.26 | 25.50 | 24.98 | 25.00 | 24.92 | 1,334,700 |
Dec 22, 2023 | 24.47 | 25.40 | 24.35 | 25.06 | 24.98 | 2,950,100 |
Dec 21, 2023 | 24.11 | 24.36 | 23.93 | 24.35 | 24.27 | 2,463,500 |
Dec 20, 2023 | 24.33 | 24.69 | 23.88 | 23.95 | 23.87 | 4,864,100 |
Dec 19, 2023 | 23.58 | 24.42 | 23.44 | 24.19 | 24.11 | 4,747,100 |
Dec 18, 2023 | 24.05 | 24.31 | 23.38 | 23.42 | 23.35 | 2,655,600 |
Dec 15, 2023 | 23.77 | 23.99 | 23.24 | 23.70 | 23.63 | 4,473,000 |
Dec 14, 2023 | 24.03 | 24.38 | 23.55 | 23.63 | 23.56 | 3,611,400 |
Dec 13, 2023 | 23.15 | 23.74 | 23.02 | 23.52 | 23.45 | 5,783,400 |
Dec 12, 2023 | 23.30 | 23.43 | 23.05 | 23.14 | 23.07 | 3,109,300 |
Dec 11, 2023 | 23.38 | 23.58 | 23.06 | 23.46 | 23.39 | 3,113,800 |
Dec 08, 2023 | 23.59 | 23.91 | 23.55 | 23.65 | 23.58 | 1,775,300 |
Dec 07, 2023 | 23.37 | 23.94 | 23.27 | 23.59 | 23.52 | 2,374,900 |
Dec 06, 2023 | 23.97 | 24.49 | 23.23 | 23.37 | 23.30 | 2,425,200 |
Dec 05, 2023 | 23.96 | 24.06 | 23.56 | 23.92 | 23.84 | 1,964,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |