Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.45 | 26.56 | 26.44 | 26.49 | 26.49 | 2,006,700 |
May 01, 2024 | 26.41 | 26.48 | 26.39 | 26.41 | 26.41 | 2,370,600 |
Apr 30, 2024 | 26.44 | 26.47 | 26.39 | 26.41 | 26.41 | 6,033,300 |
Apr 29, 2024 | 26.48 | 26.53 | 26.42 | 26.45 | 26.45 | 2,803,100 |
Apr 26, 2024 | 26.46 | 26.53 | 26.41 | 26.50 | 26.50 | 1,622,500 |
Apr 25, 2024 | 26.37 | 26.49 | 26.34 | 26.43 | 26.43 | 1,452,500 |
Apr 24, 2024 | 26.38 | 26.44 | 26.33 | 26.44 | 26.44 | 4,165,400 |
Apr 23, 2024 | 26.45 | 26.49 | 26.35 | 26.35 | 26.35 | 2,205,900 |
Apr 22, 2024 | 26.49 | 26.54 | 26.40 | 26.42 | 26.42 | 1,737,000 |
Apr 19, 2024 | 26.40 | 26.50 | 26.34 | 26.50 | 26.50 | 1,460,800 |
Apr 18, 2024 | 26.33 | 26.45 | 26.32 | 26.44 | 26.44 | 4,932,400 |
Apr 17, 2024 | 26.40 | 26.40 | 26.30 | 26.33 | 26.33 | 6,568,800 |
Apr 16, 2024 | 26.39 | 26.44 | 26.29 | 26.36 | 26.36 | 8,317,600 |
Apr 15, 2024 | 26.40 | 26.51 | 26.38 | 26.38 | 26.38 | 5,169,300 |
Apr 12, 2024 | 26.40 | 26.48 | 26.35 | 26.41 | 26.41 | 3,947,900 |
Apr 11, 2024 | 26.44 | 26.47 | 26.37 | 26.40 | 26.40 | 2,874,500 |
Apr 10, 2024 | 26.50 | 26.54 | 26.39 | 26.39 | 26.39 | 8,006,700 |
Apr 09, 2024 | 26.51 | 26.60 | 26.47 | 26.56 | 26.56 | 2,201,300 |
Apr 08, 2024 | 26.47 | 26.63 | 26.40 | 26.55 | 26.55 | 3,731,800 |
Apr 05, 2024 | 26.36 | 26.55 | 26.26 | 26.37 | 26.37 | 7,346,800 |
Apr 04, 2024 | 26.20 | 26.40 | 26.15 | 26.33 | 26.33 | 13,549,100 |
Apr 03, 2024 | 25.93 | 26.32 | 25.86 | 26.20 | 26.20 | 42,094,300 |
Apr 02, 2024 | 25.25 | 26.06 | 25.07 | 25.81 | 25.81 | 48,913,100 |
Apr 01, 2024 | 25.63 | 25.75 | 25.20 | 25.29 | 25.29 | 1,631,000 |
Mar 28, 2024 | 25.58 | 25.93 | 25.42 | 25.73 | 25.73 | 2,096,900 |
Mar 27, 2024 | 25.70 | 25.80 | 25.41 | 25.51 | 25.51 | 2,473,400 |
Mar 26, 2024 | 25.72 | 25.84 | 25.58 | 25.61 | 25.61 | 2,125,900 |
Mar 25, 2024 | 25.62 | 25.74 | 25.44 | 25.62 | 25.62 | 1,408,500 |
Mar 22, 2024 | 25.52 | 25.58 | 25.34 | 25.52 | 25.52 | 1,336,700 |
Mar 21, 2024 | 25.34 | 25.48 | 25.17 | 25.40 | 25.40 | 1,271,600 |
Mar 20, 2024 | 24.77 | 25.51 | 24.41 | 25.47 | 25.47 | 5,464,600 |
Mar 19, 2024 | 24.75 | 24.86 | 24.55 | 24.64 | 24.64 | 2,347,900 |
Mar 18, 2024 | 25.10 | 25.17 | 24.73 | 24.74 | 24.74 | 2,128,900 |
Mar 15, 2024 | 24.96 | 25.18 | 24.92 | 25.01 | 25.01 | 5,736,500 |
Mar 14, 2024 | 24.61 | 25.17 | 24.55 | 25.16 | 25.16 | 2,647,700 |
Mar 14, 2024 | 0.06 Dividend | |||||
Mar 13, 2024 | 24.70 | 24.95 | 24.64 | 24.71 | 24.65 | 1,920,400 |
Mar 12, 2024 | 24.86 | 24.90 | 24.51 | 24.73 | 24.67 | 1,488,200 |
Mar 11, 2024 | 24.61 | 24.92 | 24.49 | 24.92 | 24.86 | 1,832,700 |
Mar 08, 2024 | 24.33 | 24.65 | 24.33 | 24.46 | 24.40 | 1,200,100 |
Mar 07, 2024 | 24.44 | 24.51 | 24.31 | 24.33 | 24.27 | 1,019,200 |
Mar 06, 2024 | 24.70 | 24.79 | 24.21 | 24.23 | 24.17 | 1,431,400 |
Mar 05, 2024 | 24.61 | 24.65 | 24.27 | 24.49 | 24.43 | 1,658,600 |
Mar 04, 2024 | 24.78 | 24.88 | 24.38 | 24.54 | 24.48 | 2,426,700 |
Mar 01, 2024 | 24.00 | 24.82 | 23.98 | 24.80 | 24.74 | 4,309,200 |
Feb 29, 2024 | 23.76 | 24.17 | 23.51 | 24.05 | 23.99 | 3,419,700 |
Feb 28, 2024 | 24.00 | 24.60 | 23.20 | 23.50 | 23.44 | 8,330,200 |
Feb 27, 2024 | 23.28 | 24.52 | 23.14 | 24.44 | 24.38 | 6,824,500 |
Feb 26, 2024 | 24.20 | 24.20 | 23.30 | 23.32 | 23.26 | 3,896,300 |
Feb 23, 2024 | 24.32 | 24.71 | 24.09 | 24.17 | 24.11 | 3,687,700 |
Feb 22, 2024 | 24.34 | 24.66 | 23.95 | 24.27 | 24.21 | 3,950,700 |
Feb 21, 2024 | 23.97 | 24.33 | 23.91 | 24.13 | 24.07 | 2,555,700 |
Feb 20, 2024 | 24.05 | 24.29 | 23.88 | 24.02 | 23.96 | 2,230,200 |
Feb 16, 2024 | 24.40 | 24.53 | 24.01 | 24.17 | 24.11 | 4,043,400 |
Feb 15, 2024 | 24.04 | 24.56 | 23.69 | 24.53 | 24.47 | 2,975,300 |
Feb 14, 2024 | 24.12 | 24.24 | 23.90 | 23.91 | 23.85 | 2,090,200 |
Feb 13, 2024 | 24.15 | 24.30 | 24.01 | 24.05 | 23.99 | 1,866,400 |
Feb 12, 2024 | 24.15 | 24.49 | 24.15 | 24.34 | 24.28 | 1,676,200 |
Feb 09, 2024 | 24.12 | 24.32 | 24.01 | 24.16 | 24.10 | 1,244,300 |
Feb 08, 2024 | 24.44 | 24.62 | 24.18 | 24.20 | 24.14 | 1,790,700 |
Feb 07, 2024 | 24.34 | 24.67 | 24.20 | 24.34 | 24.28 | 1,594,600 |
Feb 06, 2024 | 24.57 | 24.73 | 24.25 | 24.32 | 24.26 | 1,452,400 |
Feb 05, 2024 | 24.52 | 24.67 | 24.28 | 24.43 | 24.37 | 3,260,200 |
Feb 02, 2024 | 24.82 | 25.14 | 24.62 | 24.74 | 24.68 | 1,690,600 |
Feb 01, 2024 | 24.89 | 25.31 | 24.76 | 24.89 | 24.83 | 1,553,100 |
Jan 31, 2024 | 25.42 | 25.42 | 24.74 | 24.75 | 24.69 | 2,189,300 |
Jan 30, 2024 | 25.22 | 25.48 | 24.94 | 25.48 | 25.42 | 1,862,600 |
Jan 29, 2024 | 25.30 | 25.43 | 24.94 | 25.33 | 25.27 | 1,690,800 |
Jan 26, 2024 | 25.12 | 25.43 | 25.02 | 25.43 | 25.37 | 2,411,000 |
Jan 25, 2024 | 24.95 | 25.36 | 24.71 | 25.25 | 25.19 | 2,202,300 |
Jan 24, 2024 | 25.53 | 25.53 | 24.73 | 24.73 | 24.67 | 3,028,500 |
Jan 23, 2024 | 25.92 | 26.26 | 25.17 | 25.39 | 25.33 | 11,050,800 |
Jan 22, 2024 | 24.48 | 24.83 | 24.24 | 24.60 | 24.54 | 1,933,500 |
Jan 19, 2024 | 24.11 | 24.66 | 23.69 | 24.57 | 24.51 | 7,212,900 |
Jan 18, 2024 | 23.16 | 23.26 | 22.77 | 23.04 | 22.98 | 4,623,400 |
Jan 17, 2024 | 23.29 | 23.47 | 22.91 | 22.93 | 22.87 | 3,396,900 |
Jan 16, 2024 | 23.58 | 24.02 | 23.21 | 23.63 | 23.57 | 2,866,500 |
Jan 12, 2024 | 24.45 | 24.48 | 23.44 | 23.55 | 23.49 | 2,824,300 |
Jan 11, 2024 | 24.44 | 24.54 | 24.20 | 24.21 | 24.15 | 2,206,200 |
Jan 10, 2024 | 24.38 | 24.57 | 24.15 | 24.44 | 24.38 | 1,839,600 |
Jan 09, 2024 | 24.13 | 24.51 | 24.07 | 24.43 | 24.37 | 1,912,200 |
Jan 08, 2024 | 23.66 | 24.27 | 23.58 | 24.27 | 24.21 | 2,343,000 |
Jan 05, 2024 | 23.23 | 23.64 | 23.20 | 23.53 | 23.47 | 3,278,900 |
Jan 04, 2024 | 23.10 | 23.75 | 22.75 | 23.45 | 23.39 | 3,152,200 |
Jan 03, 2024 | 23.07 | 23.28 | 22.97 | 23.01 | 22.95 | 4,293,700 |
Jan 02, 2024 | 23.81 | 23.81 | 23.22 | 23.33 | 23.27 | 2,597,700 |
Dec 29, 2023 | 23.68 | 23.89 | 23.68 | 23.73 | 23.67 | 1,266,600 |
Dec 28, 2023 | 23.95 | 24.05 | 23.75 | 23.79 | 23.73 | 1,228,400 |
Dec 27, 2023 | 23.71 | 24.07 | 23.65 | 23.91 | 23.85 | 1,452,000 |
Dec 26, 2023 | 23.43 | 23.75 | 23.40 | 23.68 | 23.62 | 1,176,400 |
Dec 22, 2023 | 23.40 | 23.75 | 23.40 | 23.54 | 23.48 | 994,600 |
Dec 21, 2023 | 23.40 | 23.65 | 23.16 | 23.43 | 23.37 | 1,579,700 |
Dec 20, 2023 | 23.44 | 23.63 | 23.18 | 23.31 | 23.25 | 1,264,100 |
Dec 19, 2023 | 23.17 | 23.68 | 23.05 | 23.63 | 23.57 | 2,345,500 |
Dec 18, 2023 | 23.26 | 23.34 | 22.99 | 23.04 | 22.98 | 2,004,000 |
Dec 15, 2023 | 23.40 | 23.40 | 22.86 | 23.27 | 23.21 | 3,246,600 |
Dec 14, 2023 | 23.46 | 23.63 | 23.23 | 23.29 | 23.23 | 2,729,900 |
Dec 14, 2023 | 0.06 Dividend | |||||
Dec 13, 2023 | 23.00 | 23.40 | 22.98 | 23.22 | 23.10 | 2,755,400 |
Dec 12, 2023 | 22.93 | 23.24 | 22.64 | 23.03 | 22.91 | 2,979,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |