Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 26.62 | 26.98 | 26.41 | 26.82 | 26.82 | 1,312,839 |
May 01, 2024 | 26.31 | 26.87 | 26.28 | 26.35 | 26.35 | 1,253,100 |
Apr 30, 2024 | 26.11 | 26.48 | 26.06 | 26.34 | 26.34 | 1,333,000 |
Apr 29, 2024 | 25.94 | 26.41 | 25.86 | 26.31 | 26.31 | 1,022,200 |
Apr 26, 2024 | 25.78 | 26.00 | 25.60 | 25.69 | 25.69 | 2,014,000 |
Apr 25, 2024 | 26.10 | 26.37 | 25.72 | 25.73 | 25.73 | 2,077,800 |
Apr 24, 2024 | 26.09 | 26.41 | 26.02 | 26.33 | 26.33 | 1,253,100 |
Apr 23, 2024 | 25.78 | 26.39 | 25.78 | 26.28 | 26.28 | 1,295,800 |
Apr 22, 2024 | 25.48 | 25.81 | 25.30 | 25.76 | 25.76 | 830,600 |
Apr 19, 2024 | 25.16 | 25.53 | 25.09 | 25.48 | 25.48 | 1,279,600 |
Apr 18, 2024 | 25.00 | 25.17 | 24.82 | 25.16 | 25.16 | 866,100 |
Apr 17, 2024 | 24.85 | 25.10 | 24.77 | 24.91 | 24.91 | 651,700 |
Apr 16, 2024 | 24.98 | 25.04 | 24.72 | 24.76 | 24.76 | 695,400 |
Apr 15, 2024 | 25.49 | 25.54 | 24.95 | 25.17 | 25.17 | 881,900 |
Apr 12, 2024 | 25.65 | 25.69 | 25.33 | 25.44 | 25.44 | 736,100 |
Apr 11, 2024 | 25.39 | 25.86 | 25.26 | 25.65 | 25.65 | 1,298,000 |
Apr 10, 2024 | 25.84 | 25.84 | 25.12 | 25.31 | 25.31 | 1,188,100 |
Apr 09, 2024 | 26.10 | 26.60 | 26.05 | 26.55 | 26.55 | 1,191,800 |
Apr 08, 2024 | 25.54 | 26.06 | 25.54 | 26.05 | 26.05 | 1,316,100 |
Apr 05, 2024 | 25.30 | 25.61 | 25.22 | 25.53 | 25.53 | 631,300 |
Apr 04, 2024 | 25.50 | 25.81 | 25.36 | 25.47 | 25.47 | 1,169,500 |
Apr 03, 2024 | 25.35 | 25.57 | 25.16 | 25.29 | 25.29 | 955,300 |
Apr 02, 2024 | 25.95 | 25.95 | 25.25 | 25.49 | 25.49 | 1,581,900 |
Apr 01, 2024 | 26.72 | 26.72 | 26.06 | 26.20 | 26.20 | 1,256,800 |
Mar 28, 2024 | 26.65 | 26.77 | 26.53 | 26.66 | 26.66 | 1,854,000 |
Mar 27, 2024 | 26.09 | 26.55 | 26.00 | 26.53 | 26.53 | 2,314,500 |
Mar 27, 2024 | 0.285 Dividend | |||||
Mar 26, 2024 | 25.83 | 26.17 | 25.71 | 26.15 | 25.86 | 1,798,800 |
Mar 25, 2024 | 25.70 | 25.85 | 25.70 | 25.74 | 25.46 | 1,142,600 |
Mar 22, 2024 | 26.27 | 26.27 | 25.66 | 25.68 | 25.40 | 1,521,200 |
Mar 21, 2024 | 25.71 | 26.01 | 25.69 | 25.92 | 25.64 | 1,406,900 |
Mar 20, 2024 | 25.18 | 25.52 | 25.17 | 25.52 | 25.24 | 1,523,700 |
Mar 19, 2024 | 25.46 | 25.56 | 25.24 | 25.30 | 25.02 | 1,365,000 |
Mar 18, 2024 | 25.28 | 25.60 | 25.23 | 25.41 | 25.13 | 1,399,200 |
Mar 15, 2024 | 24.91 | 25.41 | 24.86 | 25.36 | 25.08 | 2,854,500 |
Mar 14, 2024 | 25.61 | 25.61 | 25.06 | 25.25 | 24.97 | 2,643,400 |
Mar 13, 2024 | 25.45 | 25.92 | 25.45 | 25.53 | 25.25 | 3,584,700 |
Mar 12, 2024 | 25.70 | 25.71 | 25.20 | 25.50 | 25.22 | 4,774,700 |
Mar 11, 2024 | 24.91 | 25.25 | 24.81 | 25.23 | 24.96 | 1,168,200 |
Mar 08, 2024 | 25.04 | 25.22 | 24.85 | 24.93 | 24.66 | 1,077,100 |
Mar 07, 2024 | 24.82 | 24.89 | 24.53 | 24.87 | 24.60 | 951,900 |
Mar 06, 2024 | 24.69 | 24.83 | 24.59 | 24.73 | 24.46 | 917,500 |
Mar 05, 2024 | 24.55 | 25.00 | 24.52 | 24.56 | 24.29 | 2,072,800 |
Mar 04, 2024 | 24.36 | 24.66 | 24.23 | 24.49 | 24.22 | 1,552,000 |
Mar 01, 2024 | 23.97 | 24.39 | 23.71 | 24.37 | 24.10 | 2,560,600 |
Feb 29, 2024 | 23.98 | 24.07 | 23.58 | 23.89 | 23.63 | 4,903,600 |
Feb 28, 2024 | 24.00 | 24.14 | 23.76 | 23.78 | 23.52 | 1,482,400 |
Feb 27, 2024 | 24.38 | 24.50 | 24.07 | 24.13 | 23.87 | 959,900 |
Feb 26, 2024 | 24.50 | 24.71 | 24.26 | 24.27 | 24.01 | 714,900 |
Feb 23, 2024 | 24.69 | 24.76 | 24.52 | 24.56 | 24.29 | 552,400 |
Feb 22, 2024 | 24.51 | 24.76 | 24.37 | 24.68 | 24.41 | 1,050,100 |
Feb 21, 2024 | 24.70 | 24.83 | 24.44 | 24.56 | 24.29 | 806,100 |
Feb 20, 2024 | 24.70 | 24.91 | 24.51 | 24.62 | 24.35 | 1,070,900 |
Feb 16, 2024 | 24.36 | 24.98 | 24.28 | 24.69 | 24.42 | 1,512,500 |
Feb 15, 2024 | 24.31 | 24.93 | 24.28 | 24.54 | 24.27 | 1,452,300 |
Feb 14, 2024 | 24.24 | 24.33 | 23.97 | 24.19 | 23.93 | 1,375,800 |
Feb 13, 2024 | 24.03 | 24.38 | 23.82 | 24.20 | 23.94 | 1,545,600 |
Feb 12, 2024 | 24.64 | 24.75 | 24.49 | 24.62 | 24.35 | 1,092,300 |
Feb 09, 2024 | 24.61 | 24.65 | 24.23 | 24.59 | 24.32 | 663,700 |
Feb 08, 2024 | 24.32 | 24.70 | 24.26 | 24.63 | 24.36 | 772,800 |
Feb 07, 2024 | 24.65 | 24.65 | 24.35 | 24.37 | 24.10 | 647,600 |
Feb 06, 2024 | 24.26 | 24.63 | 24.20 | 24.56 | 24.29 | 643,800 |
Feb 05, 2024 | 24.41 | 24.56 | 24.14 | 24.29 | 24.03 | 1,206,100 |
Feb 02, 2024 | 24.94 | 25.00 | 24.58 | 24.79 | 24.52 | 751,400 |
Feb 01, 2024 | 24.88 | 25.28 | 24.71 | 25.25 | 24.97 | 1,137,000 |
Jan 31, 2024 | 25.14 | 25.35 | 24.70 | 24.91 | 24.64 | 1,422,600 |
Jan 30, 2024 | 24.98 | 25.08 | 24.72 | 25.02 | 24.75 | 660,100 |
Jan 29, 2024 | 24.71 | 25.07 | 24.63 | 25.05 | 24.78 | 836,400 |
Jan 26, 2024 | 25.03 | 25.11 | 24.70 | 24.72 | 24.45 | 598,800 |
Jan 25, 2024 | 25.07 | 25.07 | 24.81 | 24.92 | 24.65 | 1,206,900 |
Jan 24, 2024 | 25.16 | 25.24 | 24.54 | 24.65 | 24.38 | 1,044,400 |
Jan 23, 2024 | 25.33 | 25.44 | 24.80 | 24.94 | 24.67 | 733,900 |
Jan 22, 2024 | 25.23 | 25.57 | 25.14 | 25.21 | 24.94 | 1,222,400 |
Jan 19, 2024 | 24.64 | 25.11 | 24.38 | 25.04 | 24.77 | 1,475,900 |
Jan 18, 2024 | 25.06 | 25.09 | 24.60 | 24.66 | 24.39 | 1,544,900 |
Jan 17, 2024 | 25.17 | 25.41 | 24.71 | 25.03 | 24.76 | 2,388,600 |
Jan 16, 2024 | 25.53 | 25.72 | 25.39 | 25.47 | 25.19 | 1,068,400 |
Jan 12, 2024 | 26.19 | 26.19 | 25.67 | 25.74 | 25.46 | 874,700 |
Jan 11, 2024 | 25.99 | 26.03 | 25.67 | 25.84 | 25.56 | 1,273,900 |
Jan 10, 2024 | 26.29 | 26.39 | 26.00 | 26.08 | 25.80 | 1,579,700 |
Jan 09, 2024 | 25.76 | 26.28 | 25.67 | 26.28 | 25.99 | 1,133,400 |
Jan 08, 2024 | 25.57 | 26.10 | 25.48 | 26.04 | 25.76 | 885,200 |
Jan 05, 2024 | 25.30 | 25.62 | 25.16 | 25.47 | 25.19 | 668,000 |
Jan 04, 2024 | 25.74 | 25.78 | 25.42 | 25.51 | 25.23 | 964,600 |
Jan 03, 2024 | 25.83 | 25.86 | 25.51 | 25.65 | 25.37 | 1,283,400 |
Jan 02, 2024 | 25.50 | 26.01 | 25.34 | 26.00 | 25.72 | 929,900 |
Dec 29, 2023 | 25.95 | 25.95 | 25.54 | 25.56 | 25.28 | 757,200 |
Dec 28, 2023 | 25.75 | 26.07 | 25.69 | 26.05 | 25.77 | 1,160,200 |
Dec 28, 2023 | 0.285 Dividend | |||||
Dec 27, 2023 | 26.04 | 26.09 | 25.92 | 26.08 | 25.51 | 977,000 |
Dec 26, 2023 | 25.84 | 26.09 | 25.81 | 26.03 | 25.46 | 810,300 |
Dec 22, 2023 | 25.88 | 26.07 | 25.71 | 25.85 | 25.29 | 1,123,100 |
Dec 21, 2023 | 25.73 | 25.88 | 25.37 | 25.72 | 25.16 | 1,286,900 |
Dec 20, 2023 | 25.67 | 26.02 | 25.50 | 25.54 | 24.99 | 2,834,200 |
Dec 19, 2023 | 25.61 | 25.93 | 25.56 | 25.66 | 25.10 | 1,663,600 |
Dec 18, 2023 | 25.90 | 25.90 | 25.43 | 25.44 | 24.89 | 1,743,200 |
Dec 15, 2023 | 25.99 | 26.21 | 25.51 | 25.72 | 25.16 | 4,332,400 |
Dec 14, 2023 | 26.01 | 26.15 | 25.72 | 26.08 | 25.51 | 1,597,900 |
Dec 13, 2023 | 24.67 | 25.61 | 24.53 | 25.50 | 24.95 | 1,616,000 |
Dec 12, 2023 | 24.40 | 24.86 | 24.24 | 24.68 | 24.14 | 1,636,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |