Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 25.30 | 25.33 | 24.77 | 24.93 | 24.93 | 3,135,770 |
Apr 25, 2024 | 25.36 | 25.40 | 24.81 | 24.96 | 24.96 | 8,690,371 |
Apr 24, 2024 | 25.70 | 25.83 | 24.99 | 25.02 | 25.02 | 11,837,477 |
Apr 23, 2024 | 25.60 | 25.87 | 25.47 | 25.77 | 25.77 | 4,979,234 |
Apr 22, 2024 | 25.21 | 25.53 | 25.12 | 25.39 | 25.39 | 7,262,131 |
Apr 19, 2024 | 25.31 | 25.70 | 25.26 | 25.70 | 25.70 | 6,426,690 |
Apr 18, 2024 | 25.89 | 25.90 | 25.38 | 25.81 | 25.81 | 4,338,174 |
Apr 17, 2024 | 25.46 | 25.84 | 25.46 | 25.65 | 25.65 | 5,077,529 |
Apr 16, 2024 | 25.57 | 25.81 | 25.19 | 25.53 | 25.53 | 7,569,420 |
Apr 15, 2024 | 26.49 | 26.70 | 26.22 | 26.25 | 26.25 | 4,518,736 |
Apr 12, 2024 | 26.73 | 26.90 | 26.25 | 26.35 | 26.35 | 6,439,685 |
Apr 11, 2024 | 26.91 | 27.03 | 26.18 | 26.39 | 26.39 | 9,099,088 |
Apr 10, 2024 | 27.99 | 28.05 | 26.74 | 27.07 | 27.07 | 8,801,535 |
Apr 09, 2024 | 28.10 | 28.22 | 27.82 | 27.83 | 27.83 | 3,706,588 |
Apr 08, 2024 | 28.14 | 28.35 | 28.00 | 28.19 | 28.19 | 4,607,140 |
Apr 05, 2024 | 27.93 | 28.17 | 27.81 | 28.17 | 28.17 | 5,565,362 |
Apr 04, 2024 | 28.23 | 28.56 | 28.18 | 28.56 | 28.56 | 4,916,333 |
Apr 03, 2024 | 27.75 | 28.12 | 27.51 | 28.03 | 28.03 | 5,686,312 |
Apr 02, 2024 | 28.00 | 28.14 | 27.51 | 27.73 | 27.73 | 5,441,447 |
Mar 28, 2024 | 28.25 | 28.36 | 27.14 | 27.74 | 27.74 | 8,291,360 |
Mar 27, 2024 | 28.10 | 28.41 | 28.03 | 28.25 | 28.25 | 4,454,903 |
Mar 26, 2024 | 28.48 | 28.62 | 28.14 | 28.25 | 28.25 | 6,110,700 |
Mar 25, 2024 | 27.85 | 28.35 | 27.85 | 28.35 | 28.35 | 6,519,727 |
Mar 22, 2024 | 28.00 | 28.25 | 27.88 | 27.97 | 27.97 | 4,640,125 |
Mar 21, 2024 | 27.63 | 28.09 | 27.61 | 28.04 | 28.04 | 6,806,760 |
Mar 20, 2024 | 27.54 | 27.71 | 27.27 | 27.43 | 27.43 | 5,996,991 |
Mar 19, 2024 | 27.97 | 27.99 | 27.66 | 27.69 | 27.69 | 6,173,645 |
Mar 18, 2024 | 28.12 | 28.20 | 27.82 | 28.06 | 28.06 | 5,549,257 |
Mar 15, 2024 | 27.91 | 28.24 | 27.88 | 28.18 | 28.18 | 28,855,521 |
Mar 14, 2024 | 27.90 | 28.06 | 27.61 | 27.81 | 27.81 | 6,053,379 |
Mar 13, 2024 | 27.86 | 27.98 | 27.68 | 27.83 | 27.83 | 7,115,633 |
Mar 12, 2024 | 27.17 | 27.81 | 27.09 | 27.70 | 27.70 | 7,465,944 |
Mar 11, 2024 | 26.80 | 27.20 | 26.77 | 27.11 | 27.11 | 9,287,639 |
Mar 08, 2024 | 26.55 | 27.61 | 26.55 | 27.24 | 27.24 | 15,516,635 |
Mar 07, 2024 | 25.69 | 26.23 | 25.66 | 26.16 | 26.16 | 9,072,806 |
Mar 06, 2024 | 25.47 | 26.03 | 25.45 | 25.85 | 25.85 | 7,062,100 |
Mar 05, 2024 | 25.40 | 25.66 | 25.18 | 25.62 | 25.62 | 5,505,712 |
Mar 04, 2024 | 25.37 | 25.56 | 25.29 | 25.50 | 25.50 | 5,944,349 |
Mar 01, 2024 | 25.20 | 25.69 | 25.16 | 25.50 | 25.50 | 6,358,371 |
Feb 29, 2024 | 25.00 | 25.44 | 24.98 | 25.21 | 25.21 | 9,498,884 |
Feb 28, 2024 | 25.01 | 25.22 | 24.97 | 25.17 | 25.17 | 3,924,434 |
Feb 27, 2024 | 25.00 | 25.21 | 24.91 | 25.14 | 25.14 | 4,198,041 |
Feb 26, 2024 | 24.66 | 25.14 | 24.65 | 24.99 | 24.99 | 5,195,353 |
Feb 23, 2024 | 24.69 | 24.79 | 24.54 | 24.72 | 24.72 | 5,759,615 |
Feb 22, 2024 | 24.60 | 24.92 | 24.51 | 24.63 | 24.63 | 6,366,466 |
Feb 21, 2024 | 24.45 | 24.61 | 24.31 | 24.50 | 24.50 | 4,192,914 |
Feb 20, 2024 | 24.52 | 24.52 | 24.27 | 24.40 | 24.40 | 4,894,039 |
Feb 19, 2024 | 24.38 | 24.56 | 24.35 | 24.50 | 24.50 | 3,200,710 |
Feb 16, 2024 | 24.47 | 24.74 | 24.44 | 24.48 | 24.48 | 5,138,728 |
Feb 15, 2024 | 24.34 | 24.53 | 24.31 | 24.42 | 24.42 | 4,850,537 |
Feb 14, 2024 | 23.96 | 24.42 | 23.94 | 24.25 | 24.25 | 4,269,304 |
Feb 13, 2024 | 24.50 | 24.52 | 23.95 | 24.12 | 24.12 | 7,023,353 |
Feb 12, 2024 | 24.36 | 24.63 | 24.31 | 24.50 | 24.50 | 4,257,385 |
Feb 09, 2024 | 24.25 | 24.44 | 24.07 | 24.28 | 24.28 | 5,216,276 |
Feb 08, 2024 | 24.26 | 24.56 | 24.02 | 24.14 | 24.14 | 9,125,755 |
Feb 07, 2024 | 24.61 | 24.83 | 23.84 | 23.90 | 23.90 | 15,946,894 |
Feb 06, 2024 | 25.60 | 25.63 | 24.44 | 24.56 | 24.56 | 18,029,176 |
Feb 05, 2024 | 25.80 | 25.98 | 25.51 | 25.70 | 25.70 | 5,466,687 |
Feb 02, 2024 | 25.41 | 25.88 | 25.28 | 25.78 | 25.78 | 6,344,660 |
Feb 01, 2024 | 25.72 | 25.79 | 24.97 | 25.12 | 25.12 | 8,723,481 |
Jan 31, 2024 | 26.10 | 26.29 | 25.96 | 25.99 | 25.99 | 7,077,971 |
Jan 30, 2024 | 25.90 | 26.09 | 25.72 | 26.00 | 26.00 | 5,213,794 |
Jan 29, 2024 | 25.75 | 25.91 | 25.66 | 25.67 | 25.67 | 3,707,892 |
Jan 26, 2024 | 25.45 | 26.01 | 25.44 | 25.80 | 25.80 | 4,248,376 |
Jan 25, 2024 | 25.50 | 25.85 | 25.38 | 25.71 | 25.71 | 3,538,308 |
Jan 24, 2024 | 25.40 | 25.57 | 25.29 | 25.57 | 25.57 | 4,433,009 |
Jan 23, 2024 | 25.38 | 25.44 | 25.06 | 25.12 | 25.12 | 3,975,698 |
Jan 22, 2024 | 25.40 | 25.47 | 25.20 | 25.36 | 25.36 | 4,268,688 |
Jan 19, 2024 | 25.23 | 25.38 | 24.80 | 24.98 | 24.98 | 9,107,726 |
Jan 18, 2024 | 25.33 | 25.56 | 25.19 | 25.48 | 25.48 | 4,919,605 |
Jan 17, 2024 | 25.08 | 25.29 | 24.92 | 25.29 | 25.29 | 5,816,115 |
Jan 16, 2024 | 25.04 | 25.38 | 24.97 | 25.35 | 25.35 | 5,458,088 |
Jan 15, 2024 | 25.16 | 25.31 | 25.12 | 25.30 | 25.30 | 2,569,007 |
Jan 12, 2024 | 25.15 | 25.42 | 24.92 | 25.31 | 25.31 | 4,195,902 |
Jan 11, 2024 | 25.62 | 25.78 | 24.97 | 25.02 | 25.02 | 5,522,499 |
Jan 10, 2024 | 25.54 | 25.80 | 25.34 | 25.46 | 25.46 | 5,991,268 |
Jan 09, 2024 | 25.62 | 25.67 | 25.39 | 25.39 | 25.39 | 4,544,425 |
Jan 08, 2024 | 25.35 | 25.70 | 25.26 | 25.60 | 25.60 | 4,488,646 |
Jan 05, 2024 | 25.13 | 25.56 | 25.05 | 25.51 | 25.51 | 4,443,266 |
Jan 04, 2024 | 24.99 | 25.42 | 24.95 | 25.38 | 25.38 | 5,792,549 |
Jan 03, 2024 | 26.00 | 26.00 | 24.78 | 24.95 | 24.95 | 10,582,269 |
Dec 29, 2023 | 26.13 | 26.21 | 25.94 | 26.10 | 26.10 | 4,258,697 |
Dec 28, 2023 | 26.23 | 26.34 | 25.94 | 25.94 | 25.94 | 4,693,838 |
Dec 27, 2023 | 26.50 | 26.55 | 26.31 | 26.37 | 26.37 | 3,480,880 |
Dec 22, 2023 | 26.35 | 26.39 | 26.20 | 26.34 | 26.34 | 3,974,254 |
Dec 21, 2023 | 26.30 | 26.39 | 26.19 | 26.32 | 26.32 | 4,694,293 |
Dec 20, 2023 | 26.23 | 26.55 | 26.05 | 26.42 | 26.42 | 6,950,069 |
Dec 19, 2023 | 25.73 | 26.20 | 25.64 | 26.20 | 26.20 | 11,299,542 |
Dec 18, 2023 | 25.58 | 25.75 | 25.28 | 25.35 | 25.35 | 5,474,007 |
Dec 15, 2023 | 25.89 | 26.28 | 25.62 | 25.65 | 25.65 | 20,633,655 |
Dec 14, 2023 | 25.25 | 26.08 | 25.15 | 25.95 | 25.95 | 11,108,832 |
Dec 13, 2023 | 25.00 | 25.27 | 24.99 | 25.01 | 25.01 | 6,265,715 |
Dec 12, 2023 | 25.12 | 25.15 | 24.86 | 25.00 | 25.00 | 7,139,680 |
Dec 11, 2023 | 25.04 | 25.22 | 25.02 | 25.04 | 25.04 | 5,704,996 |
Dec 08, 2023 | 24.62 | 25.08 | 24.50 | 25.01 | 25.01 | 6,363,607 |
Dec 07, 2023 | 24.35 | 24.63 | 24.34 | 24.57 | 24.57 | 4,938,675 |
Dec 06, 2023 | 24.42 | 24.95 | 24.42 | 24.72 | 24.72 | 6,701,619 |
Dec 05, 2023 | 24.31 | 24.45 | 23.99 | 24.34 | 24.34 | 7,204,137 |
Dec 04, 2023 | 24.85 | 24.93 | 24.53 | 24.79 | 24.79 | 7,935,285 |
Dec 01, 2023 | 24.67 | 25.36 | 24.67 | 24.82 | 24.82 | 14,051,982 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |