Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.21 | 27.84 | 27.21 | 27.81 | 27.81 | 2,106,600 |
Mar 26, 2024 | 27.15 | 27.23 | 27.00 | 27.01 | 27.01 | 1,487,600 |
Mar 25, 2024 | 27.11 | 27.32 | 27.09 | 27.09 | 27.09 | 1,368,900 |
Mar 22, 2024 | 27.10 | 27.15 | 26.90 | 26.90 | 26.90 | 930,000 |
Mar 21, 2024 | 27.02 | 27.11 | 26.88 | 26.91 | 26.91 | 1,190,400 |
Mar 20, 2024 | 26.40 | 27.14 | 26.39 | 27.02 | 27.02 | 1,437,900 |
Mar 19, 2024 | 26.30 | 26.59 | 26.30 | 26.49 | 26.49 | 1,488,200 |
Mar 18, 2024 | 26.78 | 26.79 | 26.39 | 26.45 | 26.45 | 1,851,800 |
Mar 15, 2024 | 26.52 | 26.70 | 26.24 | 26.42 | 26.42 | 1,758,000 |
Mar 14, 2024 | 26.86 | 26.89 | 26.26 | 26.41 | 26.41 | 1,769,500 |
Mar 13, 2024 | 26.65 | 27.09 | 26.65 | 26.96 | 26.96 | 1,695,400 |
Mar 12, 2024 | 27.02 | 27.07 | 26.71 | 27.05 | 27.05 | 2,322,400 |
Mar 11, 2024 | 25.91 | 26.18 | 25.83 | 26.15 | 26.15 | 1,483,100 |
Mar 08, 2024 | 26.23 | 26.28 | 26.03 | 26.09 | 26.09 | 1,014,400 |
Mar 07, 2024 | 25.95 | 26.19 | 25.89 | 26.02 | 26.02 | 1,505,200 |
Mar 06, 2024 | 25.48 | 25.62 | 25.36 | 25.38 | 25.38 | 1,108,100 |
Mar 05, 2024 | 25.24 | 25.41 | 25.08 | 25.14 | 25.14 | 1,703,200 |
Mar 04, 2024 | 25.75 | 25.82 | 25.57 | 25.63 | 25.63 | 2,114,400 |
Mar 01, 2024 | 26.05 | 26.13 | 25.88 | 25.93 | 25.93 | 1,191,900 |
Feb 29, 2024 | 26.00 | 26.22 | 25.97 | 26.08 | 26.08 | 1,304,400 |
Feb 28, 2024 | 26.17 | 26.17 | 26.01 | 26.04 | 26.04 | 1,132,000 |
Feb 27, 2024 | 26.43 | 26.50 | 26.25 | 26.40 | 26.40 | 1,492,000 |
Feb 26, 2024 | 26.12 | 26.19 | 25.98 | 26.10 | 26.10 | 1,413,200 |
Feb 23, 2024 | 26.25 | 26.46 | 26.18 | 26.42 | 26.42 | 1,255,800 |
Feb 22, 2024 | 26.58 | 26.61 | 26.15 | 26.16 | 26.16 | 1,711,300 |
Feb 21, 2024 | 26.35 | 26.46 | 26.23 | 26.30 | 26.30 | 860,900 |
Feb 20, 2024 | 26.35 | 26.53 | 26.23 | 26.32 | 26.32 | 2,419,500 |
Feb 16, 2024 | 27.88 | 27.88 | 27.39 | 27.40 | 27.40 | 1,732,300 |
Feb 15, 2024 | 27.08 | 27.32 | 27.07 | 27.21 | 27.21 | 1,650,300 |
Feb 14, 2024 | 26.95 | 27.24 | 26.90 | 27.12 | 27.12 | 1,878,200 |
Feb 13, 2024 | 27.34 | 27.50 | 26.74 | 26.96 | 26.96 | 2,437,800 |
Feb 12, 2024 | 28.67 | 28.81 | 28.45 | 28.51 | 28.51 | 1,696,700 |
Feb 09, 2024 | 28.55 | 28.95 | 28.47 | 28.90 | 28.90 | 1,860,500 |
Feb 08, 2024 | 28.13 | 28.77 | 28.03 | 28.66 | 28.66 | 3,200,400 |
Feb 07, 2024 | 27.15 | 27.42 | 27.00 | 27.42 | 27.42 | 1,836,900 |
Feb 06, 2024 | 27.18 | 27.48 | 27.16 | 27.38 | 27.38 | 1,048,700 |
Feb 05, 2024 | 26.93 | 27.09 | 26.63 | 27.00 | 27.00 | 1,096,200 |
Feb 02, 2024 | 27.69 | 27.83 | 27.56 | 27.66 | 27.66 | 1,932,400 |
Feb 01, 2024 | 27.63 | 27.97 | 27.56 | 27.84 | 27.84 | 1,689,100 |
Jan 31, 2024 | 28.08 | 28.16 | 27.47 | 27.47 | 27.47 | 1,561,400 |
Jan 30, 2024 | 27.31 | 27.81 | 27.30 | 27.73 | 27.73 | 1,513,400 |
Jan 29, 2024 | 27.47 | 27.65 | 27.27 | 27.61 | 27.61 | 756,800 |
Jan 26, 2024 | 27.68 | 27.80 | 27.51 | 27.59 | 27.59 | 646,200 |
Jan 25, 2024 | 27.56 | 27.65 | 27.32 | 27.57 | 27.57 | 1,073,400 |
Jan 24, 2024 | 27.73 | 27.81 | 27.35 | 27.37 | 27.37 | 2,044,000 |
Jan 23, 2024 | 27.00 | 27.22 | 26.89 | 27.00 | 27.00 | 1,017,000 |
Jan 22, 2024 | 26.76 | 26.89 | 26.59 | 26.83 | 26.83 | 1,348,400 |
Jan 19, 2024 | 26.51 | 26.61 | 26.27 | 26.56 | 26.56 | 976,100 |
Jan 18, 2024 | 26.56 | 26.71 | 26.38 | 26.70 | 26.70 | 1,702,000 |
Jan 17, 2024 | 25.95 | 26.12 | 25.85 | 26.06 | 26.06 | 1,987,800 |
Jan 16, 2024 | 26.35 | 26.41 | 26.07 | 26.15 | 26.15 | 1,627,200 |
Jan 12, 2024 | 26.83 | 27.02 | 26.63 | 26.65 | 26.65 | 1,297,000 |
Jan 11, 2024 | 26.87 | 26.95 | 26.50 | 26.68 | 26.68 | 1,390,800 |
Jan 10, 2024 | 27.16 | 27.28 | 26.98 | 27.19 | 27.19 | 1,425,600 |
Jan 09, 2024 | 27.30 | 27.36 | 27.00 | 27.01 | 27.01 | 1,473,400 |
Jan 08, 2024 | 27.82 | 27.93 | 27.63 | 27.90 | 27.90 | 1,083,000 |
Jan 05, 2024 | 27.56 | 28.03 | 27.53 | 27.79 | 27.79 | 1,368,100 |
Jan 04, 2024 | 28.01 | 28.05 | 27.70 | 27.70 | 27.70 | 1,398,200 |
Jan 03, 2024 | 27.42 | 27.95 | 27.30 | 27.76 | 27.76 | 1,792,000 |
Jan 02, 2024 | 28.22 | 28.42 | 28.09 | 28.22 | 28.22 | 1,267,300 |
Dec 29, 2023 | 28.56 | 28.58 | 28.28 | 28.39 | 28.39 | 1,048,600 |
Dec 28, 2023 | 28.72 | 28.79 | 28.55 | 28.59 | 28.59 | 737,800 |
Dec 27, 2023 | 28.74 | 28.97 | 28.72 | 28.84 | 28.84 | 877,100 |
Dec 26, 2023 | 28.70 | 28.85 | 28.66 | 28.75 | 28.75 | 632,300 |
Dec 22, 2023 | 28.76 | 28.84 | 28.50 | 28.64 | 28.64 | 1,063,000 |
Dec 21, 2023 | 28.50 | 28.66 | 28.29 | 28.66 | 28.66 | 1,350,900 |
Dec 20, 2023 | 28.77 | 28.86 | 28.30 | 28.30 | 28.30 | 2,003,600 |
Dec 19, 2023 | 28.59 | 29.01 | 28.59 | 28.95 | 28.95 | 3,201,800 |
Dec 18, 2023 | 28.42 | 29.00 | 28.38 | 28.69 | 28.69 | 5,563,400 |
Dec 15, 2023 | 27.13 | 27.39 | 27.05 | 27.11 | 27.11 | 2,003,300 |
Dec 14, 2023 | 26.91 | 27.32 | 26.85 | 27.24 | 27.24 | 2,408,600 |
Dec 13, 2023 | 25.99 | 26.56 | 25.64 | 26.47 | 26.47 | 3,519,500 |
Dec 12, 2023 | 25.98 | 25.98 | 25.68 | 25.87 | 25.87 | 1,517,900 |
Dec 11, 2023 | 25.66 | 25.79 | 25.53 | 25.71 | 25.71 | 1,167,700 |
Dec 08, 2023 | 25.47 | 25.73 | 25.33 | 25.35 | 25.35 | 1,370,300 |
Dec 07, 2023 | 25.42 | 25.54 | 25.32 | 25.52 | 25.52 | 1,487,600 |
Dec 06, 2023 | 25.64 | 25.73 | 25.20 | 25.23 | 25.23 | 1,238,700 |
Dec 05, 2023 | 25.45 | 25.48 | 25.21 | 25.26 | 25.26 | 1,720,800 |
Dec 04, 2023 | 25.43 | 25.65 | 25.36 | 25.44 | 25.44 | 1,434,400 |
Dec 01, 2023 | 25.22 | 25.70 | 25.13 | 25.57 | 25.57 | 1,840,700 |
Nov 30, 2023 | 25.06 | 25.40 | 24.93 | 25.19 | 25.19 | 1,819,200 |
Nov 29, 2023 | 25.23 | 25.27 | 24.97 | 25.04 | 25.04 | 1,812,500 |
Nov 28, 2023 | 24.72 | 24.83 | 24.55 | 24.59 | 24.59 | 1,725,000 |
Nov 27, 2023 | 24.65 | 24.68 | 24.44 | 24.63 | 24.63 | 1,619,100 |
Nov 24, 2023 | 24.43 | 24.61 | 24.34 | 24.36 | 24.36 | 1,016,500 |
Nov 22, 2023 | 24.25 | 24.34 | 24.11 | 24.22 | 24.22 | 2,344,500 |
Nov 21, 2023 | 23.90 | 24.07 | 23.81 | 23.86 | 23.86 | 1,848,600 |
Nov 20, 2023 | 23.97 | 24.11 | 23.92 | 23.93 | 23.93 | 2,352,800 |
Nov 17, 2023 | 23.85 | 24.08 | 23.78 | 23.99 | 23.99 | 1,563,700 |
Nov 16, 2023 | 23.44 | 23.58 | 23.24 | 23.41 | 23.41 | 1,368,800 |
Nov 15, 2023 | 23.47 | 23.83 | 23.42 | 23.43 | 23.43 | 1,945,300 |
Nov 14, 2023 | 22.77 | 23.23 | 22.75 | 23.11 | 23.11 | 3,483,100 |
Nov 13, 2023 | 21.95 | 22.03 | 21.77 | 21.78 | 21.78 | 1,736,000 |
Nov 13, 2023 | 0.22 Dividend | |||||
Nov 10, 2023 | 21.82 | 21.96 | 21.48 | 21.90 | 21.68 | 3,223,900 |
Nov 09, 2023 | 22.80 | 22.86 | 22.07 | 22.08 | 21.86 | 2,735,600 |
Nov 08, 2023 | 22.78 | 22.99 | 22.72 | 22.72 | 22.49 | 3,339,200 |
Nov 07, 2023 | 22.83 | 23.00 | 22.77 | 22.96 | 22.73 | 1,492,800 |
Nov 06, 2023 | 23.33 | 23.45 | 23.24 | 23.41 | 23.17 | 1,945,500 |
Nov 03, 2023 | 23.25 | 23.45 | 23.23 | 23.26 | 23.03 | 1,697,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |