Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.73 | 25.93 | 25.68 | 25.77 | 25.77 | 453,600 |
Apr 25, 2024 | 26.06 | 26.06 | 25.62 | 25.80 | 25.80 | 622,000 |
Apr 24, 2024 | 25.86 | 26.20 | 25.73 | 26.18 | 26.18 | 471,500 |
Apr 23, 2024 | 26.00 | 26.21 | 25.93 | 25.97 | 25.97 | 402,300 |
Apr 22, 2024 | 25.97 | 26.05 | 25.69 | 25.91 | 25.91 | 542,400 |
Apr 19, 2024 | 25.41 | 26.05 | 25.36 | 26.02 | 26.02 | 533,100 |
Apr 18, 2024 | 25.54 | 25.73 | 25.25 | 25.47 | 25.47 | 765,000 |
Apr 18, 2024 | 0.26 Dividend | |||||
Apr 17, 2024 | 25.79 | 25.86 | 25.57 | 25.73 | 25.47 | 569,400 |
Apr 16, 2024 | 25.45 | 25.69 | 25.18 | 25.63 | 25.37 | 448,800 |
Apr 15, 2024 | 25.36 | 25.80 | 25.16 | 25.35 | 25.09 | 791,700 |
Apr 12, 2024 | 25.70 | 25.75 | 25.45 | 25.46 | 25.20 | 856,800 |
Apr 11, 2024 | 25.68 | 25.92 | 25.45 | 25.73 | 25.47 | 558,800 |
Apr 10, 2024 | 26.15 | 26.15 | 25.56 | 25.67 | 25.41 | 573,900 |
Apr 09, 2024 | 26.36 | 26.56 | 26.12 | 26.55 | 26.28 | 406,300 |
Apr 08, 2024 | 26.23 | 26.67 | 26.00 | 26.20 | 25.94 | 801,800 |
Apr 05, 2024 | 26.30 | 26.57 | 26.19 | 26.25 | 25.98 | 560,700 |
Apr 04, 2024 | 26.62 | 26.74 | 26.30 | 26.36 | 26.09 | 582,300 |
Apr 03, 2024 | 26.39 | 26.70 | 26.22 | 26.54 | 26.27 | 459,000 |
Apr 02, 2024 | 26.83 | 26.99 | 26.29 | 26.41 | 26.14 | 1,068,300 |
Apr 01, 2024 | 27.55 | 27.55 | 27.01 | 27.07 | 26.80 | 596,900 |
Mar 28, 2024 | 27.78 | 28.09 | 27.62 | 27.65 | 27.37 | 695,300 |
Mar 27, 2024 | 27.22 | 27.79 | 27.21 | 27.79 | 27.51 | 434,700 |
Mar 26, 2024 | 27.18 | 27.22 | 27.00 | 27.04 | 26.77 | 498,200 |
Mar 25, 2024 | 27.15 | 27.35 | 27.05 | 27.14 | 26.87 | 310,400 |
Mar 22, 2024 | 27.13 | 27.36 | 27.00 | 27.26 | 26.98 | 491,600 |
Mar 21, 2024 | 27.30 | 27.48 | 27.08 | 27.33 | 27.05 | 654,300 |
Mar 20, 2024 | 26.82 | 27.39 | 26.62 | 27.36 | 27.08 | 518,700 |
Mar 19, 2024 | 26.79 | 27.00 | 26.56 | 26.87 | 26.60 | 1,098,900 |
Mar 18, 2024 | 27.21 | 27.21 | 26.74 | 26.78 | 26.51 | 741,300 |
Mar 15, 2024 | 26.58 | 27.23 | 26.58 | 27.22 | 26.94 | 3,340,200 |
Mar 14, 2024 | 27.09 | 27.12 | 26.64 | 26.83 | 26.56 | 715,300 |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.08 | 26.81 | 762,300 |
Mar 12, 2024 | 27.92 | 27.92 | 26.93 | 26.96 | 26.69 | 940,900 |
Mar 11, 2024 | 27.28 | 27.28 | 26.76 | 27.16 | 26.89 | 568,200 |
Mar 08, 2024 | 27.17 | 27.36 | 26.99 | 27.17 | 26.90 | 610,200 |
Mar 07, 2024 | 27.03 | 27.11 | 26.80 | 27.02 | 26.75 | 665,800 |
Mar 06, 2024 | 26.81 | 27.02 | 26.50 | 26.85 | 26.58 | 683,700 |
Mar 05, 2024 | 27.09 | 27.28 | 26.55 | 26.76 | 26.49 | 666,400 |
Mar 04, 2024 | 27.22 | 27.52 | 26.75 | 27.11 | 26.84 | 644,000 |
Mar 01, 2024 | 27.21 | 27.42 | 27.02 | 27.35 | 27.07 | 836,000 |
Feb 29, 2024 | 26.32 | 27.47 | 26.30 | 27.09 | 26.82 | 1,157,600 |
Feb 28, 2024 | 27.24 | 27.64 | 25.87 | 26.74 | 26.47 | 1,989,400 |
Feb 27, 2024 | 29.01 | 29.16 | 28.42 | 28.84 | 28.55 | 1,233,400 |
Feb 26, 2024 | 28.70 | 29.12 | 28.56 | 28.96 | 28.67 | 778,900 |
Feb 23, 2024 | 28.35 | 29.17 | 28.27 | 28.80 | 28.51 | 942,800 |
Feb 22, 2024 | 27.87 | 28.54 | 27.77 | 28.32 | 28.03 | 831,600 |
Feb 21, 2024 | 28.15 | 28.33 | 27.82 | 27.85 | 27.57 | 874,000 |
Feb 20, 2024 | 28.12 | 28.49 | 28.12 | 28.40 | 28.11 | 544,700 |
Feb 16, 2024 | 28.88 | 28.90 | 28.33 | 28.35 | 28.06 | 586,700 |
Feb 15, 2024 | 28.14 | 28.99 | 28.07 | 28.94 | 28.65 | 665,300 |
Feb 14, 2024 | 28.08 | 28.18 | 27.75 | 28.13 | 27.85 | 713,200 |
Feb 13, 2024 | 28.67 | 28.83 | 27.75 | 27.86 | 27.58 | 986,400 |
Feb 12, 2024 | 28.68 | 29.17 | 28.53 | 29.09 | 28.80 | 1,441,800 |
Feb 09, 2024 | 28.82 | 29.09 | 28.62 | 28.68 | 28.39 | 785,900 |
Feb 08, 2024 | 28.38 | 28.95 | 28.22 | 28.89 | 28.60 | 602,500 |
Feb 07, 2024 | 28.98 | 29.06 | 28.51 | 28.55 | 28.26 | 628,600 |
Feb 06, 2024 | 29.11 | 29.41 | 28.89 | 28.97 | 28.68 | 664,600 |
Feb 05, 2024 | 29.56 | 29.57 | 28.97 | 29.12 | 28.83 | 677,200 |
Feb 02, 2024 | 30.03 | 30.09 | 29.69 | 29.78 | 29.48 | 683,900 |
Feb 01, 2024 | 29.86 | 30.16 | 29.65 | 30.08 | 29.78 | 655,700 |
Jan 31, 2024 | 30.19 | 30.28 | 29.74 | 29.86 | 29.56 | 730,900 |
Jan 30, 2024 | 30.12 | 30.16 | 29.93 | 30.11 | 29.81 | 742,400 |
Jan 29, 2024 | 29.98 | 30.15 | 29.79 | 30.05 | 29.75 | 754,700 |
Jan 26, 2024 | 30.41 | 30.48 | 30.00 | 30.03 | 29.73 | 718,300 |
Jan 25, 2024 | 29.90 | 30.35 | 29.87 | 30.34 | 30.03 | 630,300 |
Jan 24, 2024 | 30.43 | 30.46 | 29.79 | 29.83 | 29.53 | 876,600 |
Jan 23, 2024 | 30.48 | 30.68 | 29.91 | 30.20 | 29.89 | 697,900 |
Jan 22, 2024 | 30.24 | 30.52 | 29.98 | 30.36 | 30.05 | 938,500 |
Jan 19, 2024 | 30.55 | 30.55 | 29.97 | 30.16 | 29.86 | 854,300 |
Jan 18, 2024 | 29.54 | 30.38 | 29.35 | 30.33 | 30.02 | 1,177,500 |
Jan 18, 2024 | 0.26 Dividend | |||||
Jan 17, 2024 | 29.60 | 29.96 | 29.51 | 29.72 | 29.16 | 966,700 |
Jan 16, 2024 | 29.50 | 29.81 | 29.35 | 29.63 | 29.07 | 894,000 |
Jan 12, 2024 | 29.53 | 29.65 | 29.28 | 29.63 | 29.07 | 916,700 |
Jan 11, 2024 | 29.57 | 29.60 | 29.21 | 29.42 | 28.87 | 969,300 |
Jan 10, 2024 | 29.58 | 29.98 | 29.37 | 29.51 | 28.96 | 1,103,500 |
Jan 09, 2024 | 29.33 | 30.07 | 29.29 | 29.64 | 29.08 | 1,347,800 |
Jan 08, 2024 | 28.66 | 29.60 | 28.62 | 29.59 | 29.03 | 1,295,000 |
Jan 05, 2024 | 28.60 | 28.91 | 28.34 | 28.60 | 28.06 | 1,315,100 |
Jan 04, 2024 | 29.02 | 29.28 | 28.77 | 28.83 | 28.29 | 16,851,000 |
Jan 03, 2024 | 29.62 | 29.69 | 28.62 | 28.95 | 28.41 | 1,946,500 |
Jan 02, 2024 | 28.35 | 28.88 | 28.22 | 28.69 | 28.15 | 603,700 |
Dec 29, 2023 | 28.46 | 28.59 | 28.05 | 28.45 | 27.92 | 588,600 |
Dec 28, 2023 | 28.49 | 28.69 | 28.40 | 28.49 | 27.96 | 601,200 |
Dec 27, 2023 | 28.49 | 28.69 | 28.30 | 28.53 | 27.99 | 610,800 |
Dec 26, 2023 | 28.33 | 28.66 | 28.10 | 28.44 | 27.91 | 668,800 |
Dec 22, 2023 | 28.53 | 28.62 | 28.17 | 28.27 | 27.74 | 706,300 |
Dec 21, 2023 | 28.02 | 28.56 | 27.89 | 28.40 | 27.87 | 732,800 |
Dec 20, 2023 | 27.90 | 28.03 | 27.67 | 27.80 | 27.28 | 1,093,800 |
Dec 19, 2023 | 27.18 | 27.84 | 27.18 | 27.78 | 27.26 | 896,500 |
Dec 18, 2023 | 27.28 | 27.28 | 26.67 | 27.01 | 26.50 | 744,400 |
Dec 15, 2023 | 27.28 | 27.37 | 26.91 | 27.00 | 26.49 | 1,571,400 |
Dec 14, 2023 | 26.94 | 27.49 | 26.61 | 27.34 | 26.83 | 1,443,600 |
Dec 13, 2023 | 26.47 | 26.81 | 26.25 | 26.78 | 26.28 | 1,088,000 |
Dec 12, 2023 | 26.59 | 26.69 | 26.16 | 26.51 | 26.01 | 863,600 |
Dec 11, 2023 | 26.51 | 26.74 | 26.11 | 26.54 | 26.04 | 833,600 |
Dec 08, 2023 | 26.32 | 26.63 | 26.06 | 26.58 | 26.08 | 874,400 |
Dec 07, 2023 | 26.45 | 26.88 | 26.29 | 26.37 | 25.88 | 843,100 |
Dec 06, 2023 | 26.58 | 26.73 | 26.16 | 26.38 | 25.88 | 1,118,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |