Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.37 | 29.40 | 28.23 | 29.15 | 29.15 | 5,468,300 |
Mar 27, 2024 | 26.72 | 28.46 | 26.60 | 28.44 | 28.44 | 7,009,800 |
Mar 26, 2024 | 26.55 | 26.79 | 26.27 | 26.30 | 26.30 | 5,635,100 |
Mar 25, 2024 | 26.62 | 27.04 | 26.31 | 26.48 | 26.48 | 7,776,800 |
Mar 22, 2024 | 27.17 | 27.70 | 26.31 | 26.37 | 26.37 | 4,022,200 |
Mar 21, 2024 | 26.37 | 27.76 | 26.13 | 27.50 | 27.50 | 5,065,300 |
Mar 20, 2024 | 25.35 | 26.18 | 25.18 | 26.14 | 26.14 | 3,288,100 |
Mar 19, 2024 | 24.41 | 25.59 | 24.22 | 25.50 | 25.50 | 5,721,400 |
Mar 19, 2024 | 0.5 Dividend | |||||
Mar 18, 2024 | 24.96 | 25.20 | 24.48 | 25.04 | 24.54 | 6,369,000 |
Mar 15, 2024 | 25.02 | 25.37 | 24.58 | 24.81 | 24.31 | 5,862,500 |
Mar 14, 2024 | 25.27 | 25.79 | 24.88 | 25.13 | 24.63 | 6,035,800 |
Mar 13, 2024 | 25.42 | 26.32 | 25.16 | 25.29 | 24.79 | 10,645,700 |
Mar 12, 2024 | 26.20 | 28.03 | 25.18 | 25.36 | 24.85 | 13,206,800 |
Mar 11, 2024 | 27.02 | 27.55 | 26.45 | 27.19 | 26.65 | 12,809,500 |
Mar 08, 2024 | 26.90 | 27.55 | 26.62 | 27.27 | 26.73 | 6,287,100 |
Mar 07, 2024 | 27.49 | 27.49 | 26.65 | 26.83 | 26.29 | 4,349,600 |
Mar 06, 2024 | 27.64 | 27.85 | 26.52 | 27.15 | 26.61 | 7,040,100 |
Mar 05, 2024 | 27.45 | 28.58 | 27.00 | 28.08 | 27.52 | 5,541,800 |
Mar 04, 2024 | 28.08 | 28.92 | 27.59 | 27.70 | 27.15 | 4,072,800 |
Mar 01, 2024 | 28.08 | 28.08 | 27.33 | 27.74 | 27.19 | 2,912,700 |
Feb 29, 2024 | 28.43 | 28.59 | 27.12 | 27.87 | 27.31 | 4,953,300 |
Feb 28, 2024 | 28.24 | 28.75 | 27.97 | 28.04 | 27.48 | 2,587,900 |
Feb 27, 2024 | 27.59 | 28.74 | 27.59 | 28.60 | 28.03 | 3,690,600 |
Feb 26, 2024 | 27.69 | 28.25 | 27.31 | 27.40 | 26.85 | 3,113,900 |
Feb 23, 2024 | 27.38 | 27.76 | 27.02 | 27.53 | 26.98 | 2,830,500 |
Feb 22, 2024 | 27.55 | 27.89 | 27.27 | 27.38 | 26.83 | 2,993,900 |
Feb 21, 2024 | 27.78 | 27.78 | 27.09 | 27.43 | 26.88 | 4,488,000 |
Feb 20, 2024 | 27.12 | 28.03 | 26.91 | 27.90 | 27.34 | 3,228,200 |
Feb 16, 2024 | 27.78 | 28.31 | 27.46 | 27.56 | 27.01 | 3,175,500 |
Feb 15, 2024 | 27.67 | 28.68 | 27.57 | 28.26 | 27.70 | 4,036,300 |
Feb 14, 2024 | 26.80 | 27.46 | 26.30 | 27.43 | 26.88 | 4,134,600 |
Feb 13, 2024 | 26.28 | 26.63 | 25.12 | 26.40 | 25.87 | 5,909,900 |
Feb 12, 2024 | 27.16 | 28.35 | 27.16 | 27.76 | 27.21 | 4,679,700 |
Feb 09, 2024 | 26.73 | 27.09 | 26.13 | 26.94 | 26.40 | 3,958,600 |
Feb 08, 2024 | 26.16 | 27.55 | 25.79 | 26.92 | 26.38 | 4,271,600 |
Feb 07, 2024 | 26.47 | 26.74 | 25.66 | 26.06 | 25.54 | 4,889,100 |
Feb 06, 2024 | 25.49 | 27.50 | 25.25 | 26.80 | 26.26 | 9,196,800 |
Feb 05, 2024 | 25.76 | 25.98 | 25.01 | 25.55 | 25.04 | 4,124,600 |
Feb 02, 2024 | 25.97 | 26.66 | 25.61 | 26.40 | 25.87 | 4,104,000 |
Feb 01, 2024 | 26.00 | 26.52 | 24.86 | 26.25 | 25.73 | 6,274,700 |
Jan 31, 2024 | 26.36 | 26.89 | 25.56 | 25.76 | 25.25 | 5,552,000 |
Jan 30, 2024 | 27.75 | 27.78 | 26.82 | 26.83 | 26.29 | 4,064,200 |
Jan 29, 2024 | 28.68 | 28.93 | 27.60 | 28.07 | 27.51 | 6,582,900 |
Jan 26, 2024 | 27.81 | 28.85 | 27.76 | 28.69 | 28.12 | 5,180,400 |
Jan 25, 2024 | 27.19 | 27.98 | 27.03 | 27.50 | 26.95 | 4,889,700 |
Jan 24, 2024 | 26.41 | 27.09 | 26.31 | 26.73 | 26.20 | 6,722,700 |
Jan 23, 2024 | 26.86 | 27.08 | 25.16 | 25.85 | 25.33 | 4,980,800 |
Jan 22, 2024 | 24.59 | 26.09 | 24.59 | 26.06 | 25.54 | 4,972,400 |
Jan 19, 2024 | 24.67 | 24.90 | 24.03 | 24.90 | 24.40 | 4,350,200 |
Jan 18, 2024 | 25.11 | 25.19 | 23.42 | 24.59 | 24.10 | 6,452,500 |
Jan 17, 2024 | 25.19 | 25.24 | 24.51 | 24.95 | 24.45 | 5,582,400 |
Jan 16, 2024 | 25.75 | 25.90 | 25.07 | 25.60 | 25.09 | 4,580,700 |
Jan 12, 2024 | 27.16 | 27.24 | 25.70 | 26.12 | 25.60 | 6,823,400 |
Jan 11, 2024 | 27.51 | 27.58 | 26.36 | 26.73 | 26.20 | 4,533,200 |
Jan 10, 2024 | 27.72 | 28.05 | 26.88 | 27.83 | 27.27 | 5,071,700 |
Jan 09, 2024 | 26.83 | 28.08 | 26.71 | 27.81 | 27.25 | 4,048,100 |
Jan 08, 2024 | 26.71 | 27.50 | 26.50 | 27.17 | 26.63 | 5,144,300 |
Jan 05, 2024 | 26.32 | 27.56 | 26.22 | 26.44 | 25.91 | 6,740,700 |
Jan 04, 2024 | 26.14 | 26.72 | 25.92 | 26.52 | 25.99 | 4,594,400 |
Jan 03, 2024 | 27.37 | 27.42 | 25.57 | 26.42 | 25.89 | 6,531,500 |
Jan 02, 2024 | 28.73 | 29.01 | 27.74 | 28.04 | 27.48 | 4,585,000 |
Dec 29, 2023 | 29.05 | 29.38 | 28.46 | 28.68 | 28.11 | 3,985,600 |
Dec 28, 2023 | 28.99 | 29.45 | 28.70 | 29.32 | 28.73 | 2,864,000 |
Dec 27, 2023 | 29.09 | 29.44 | 28.93 | 29.36 | 28.77 | 4,591,600 |
Dec 26, 2023 | 27.93 | 29.03 | 27.82 | 28.97 | 28.39 | 4,390,200 |
Dec 22, 2023 | 27.12 | 27.86 | 26.80 | 27.67 | 27.12 | 3,379,300 |
Dec 21, 2023 | 27.75 | 27.98 | 27.18 | 27.66 | 27.11 | 4,948,000 |
Dec 20, 2023 | 28.69 | 28.69 | 27.08 | 27.20 | 26.66 | 6,210,800 |
Dec 19, 2023 | 28.49 | 28.90 | 28.22 | 28.82 | 28.24 | 4,022,600 |
Dec 18, 2023 | 28.57 | 28.79 | 28.13 | 28.60 | 28.03 | 4,291,100 |
Dec 15, 2023 | 28.61 | 28.82 | 27.77 | 28.25 | 27.69 | 6,993,200 |
Dec 14, 2023 | 28.18 | 29.22 | 27.98 | 28.45 | 27.88 | 8,606,300 |
Dec 13, 2023 | 25.18 | 27.36 | 24.78 | 27.16 | 26.62 | 6,799,700 |
Dec 12, 2023 | 26.10 | 26.20 | 24.94 | 25.10 | 24.60 | 6,910,000 |
Dec 11, 2023 | 25.76 | 26.64 | 25.48 | 26.38 | 25.85 | 8,441,200 |
Dec 08, 2023 | 23.90 | 24.79 | 23.67 | 24.65 | 24.16 | 5,799,500 |
Dec 07, 2023 | 22.73 | 23.99 | 22.62 | 23.90 | 23.42 | 6,394,200 |
Dec 06, 2023 | 23.67 | 24.07 | 22.57 | 22.64 | 22.19 | 8,619,700 |
Dec 05, 2023 | 24.73 | 24.73 | 23.41 | 23.45 | 22.98 | 6,557,400 |
Dec 05, 2023 | 0.5 Dividend | |||||
Dec 04, 2023 | 24.24 | 25.70 | 24.16 | 25.57 | 24.57 | 7,952,600 |
Dec 01, 2023 | 23.51 | 24.48 | 22.70 | 24.24 | 23.29 | 8,134,200 |
Nov 30, 2023 | 24.09 | 24.30 | 23.11 | 23.45 | 22.53 | 6,650,900 |
Nov 29, 2023 | 23.52 | 24.82 | 23.52 | 23.85 | 22.92 | 5,988,400 |
Nov 28, 2023 | 23.00 | 23.54 | 22.68 | 23.53 | 22.61 | 4,553,100 |
Nov 27, 2023 | 22.95 | 23.36 | 22.21 | 23.05 | 22.15 | 8,691,100 |
Nov 24, 2023 | 23.38 | 23.53 | 22.55 | 23.15 | 22.24 | 3,590,200 |
Nov 22, 2023 | 22.81 | 24.00 | 22.35 | 23.17 | 22.26 | 9,050,100 |
Nov 21, 2023 | 23.40 | 23.51 | 21.45 | 22.73 | 21.84 | 18,004,500 |
Nov 20, 2023 | 25.07 | 25.60 | 24.74 | 24.86 | 23.89 | 9,507,500 |
Nov 17, 2023 | 24.45 | 25.65 | 24.39 | 25.56 | 24.56 | 6,374,100 |
Nov 16, 2023 | 25.15 | 25.49 | 23.48 | 23.81 | 22.88 | 6,531,300 |
Nov 15, 2023 | 23.43 | 25.06 | 23.35 | 24.71 | 23.74 | 8,279,600 |
Nov 14, 2023 | 21.51 | 23.02 | 21.50 | 22.67 | 21.78 | 4,399,100 |
Nov 13, 2023 | 21.58 | 21.72 | 20.77 | 20.86 | 20.04 | 4,593,300 |
Nov 10, 2023 | 22.40 | 22.49 | 20.97 | 21.77 | 20.92 | 7,740,600 |
Nov 09, 2023 | 23.88 | 24.10 | 22.39 | 22.47 | 21.59 | 4,095,300 |
Nov 08, 2023 | 24.35 | 24.35 | 23.57 | 23.88 | 22.95 | 3,922,200 |
Nov 07, 2023 | 24.54 | 24.93 | 24.07 | 24.35 | 23.40 | 4,039,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |