Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.37 | 26.53 | 26.17 | 26.18 | 26.18 | 3,432,600 |
Mar 27, 2024 | 26.24 | 26.48 | 26.05 | 26.29 | 26.29 | 2,041,100 |
Mar 26, 2024 | 26.15 | 26.35 | 26.02 | 26.07 | 26.07 | 1,926,100 |
Mar 25, 2024 | 25.98 | 26.12 | 25.85 | 26.03 | 26.03 | 2,075,700 |
Mar 22, 2024 | 26.19 | 26.24 | 25.89 | 25.90 | 25.90 | 1,741,200 |
Mar 21, 2024 | 25.96 | 26.25 | 25.96 | 26.21 | 26.21 | 2,519,500 |
Mar 20, 2024 | 25.64 | 25.96 | 25.62 | 25.91 | 25.91 | 2,442,700 |
Mar 19, 2024 | 25.48 | 25.81 | 25.34 | 25.74 | 25.74 | 2,231,000 |
Mar 18, 2024 | 25.65 | 25.77 | 25.32 | 25.45 | 25.45 | 3,165,700 |
Mar 15, 2024 | 25.96 | 26.31 | 25.47 | 25.51 | 25.51 | 6,474,600 |
Mar 14, 2024 | 26.26 | 26.28 | 25.93 | 26.09 | 26.09 | 2,612,300 |
Mar 13, 2024 | 26.36 | 26.47 | 26.19 | 26.35 | 26.35 | 2,974,600 |
Mar 12, 2024 | 26.52 | 26.70 | 26.31 | 26.33 | 26.33 | 2,561,400 |
Mar 12, 2024 | 0.1 Dividend | |||||
Mar 11, 2024 | 26.41 | 27.20 | 26.12 | 26.48 | 26.38 | 4,101,100 |
Mar 08, 2024 | 26.21 | 26.59 | 26.21 | 26.34 | 26.24 | 2,395,300 |
Mar 07, 2024 | 26.07 | 26.36 | 26.00 | 26.14 | 26.04 | 2,535,200 |
Mar 06, 2024 | 26.11 | 26.14 | 25.86 | 26.03 | 25.93 | 3,096,300 |
Mar 05, 2024 | 25.74 | 25.95 | 25.50 | 25.87 | 25.77 | 2,788,900 |
Mar 04, 2024 | 26.39 | 26.46 | 25.76 | 25.93 | 25.83 | 3,327,600 |
Mar 01, 2024 | 26.88 | 26.88 | 26.23 | 26.33 | 26.23 | 3,534,800 |
Feb 29, 2024 | 26.60 | 26.95 | 26.43 | 26.88 | 26.78 | 6,586,500 |
Feb 28, 2024 | 26.37 | 26.49 | 26.23 | 26.33 | 26.23 | 1,823,400 |
Feb 27, 2024 | 26.39 | 26.46 | 26.23 | 26.43 | 26.33 | 1,678,300 |
Feb 26, 2024 | 26.43 | 26.46 | 26.19 | 26.36 | 26.26 | 2,356,600 |
Feb 23, 2024 | 26.51 | 26.58 | 26.39 | 26.43 | 26.33 | 2,088,400 |
Feb 22, 2024 | 26.29 | 26.54 | 26.10 | 26.51 | 26.41 | 2,018,900 |
Feb 21, 2024 | 26.11 | 26.50 | 25.84 | 26.08 | 25.98 | 2,653,900 |
Feb 20, 2024 | 26.17 | 26.39 | 26.15 | 26.25 | 26.15 | 3,965,000 |
Feb 16, 2024 | 26.50 | 26.59 | 26.22 | 26.24 | 26.14 | 1,712,800 |
Feb 15, 2024 | 26.05 | 26.69 | 25.99 | 26.50 | 26.40 | 2,898,500 |
Feb 14, 2024 | 25.96 | 26.12 | 25.77 | 26.01 | 25.91 | 2,709,000 |
Feb 13, 2024 | 25.87 | 25.87 | 25.42 | 25.76 | 25.66 | 3,933,800 |
Feb 12, 2024 | 26.20 | 26.32 | 25.98 | 26.07 | 25.97 | 3,202,100 |
Feb 09, 2024 | 25.94 | 26.19 | 25.70 | 26.04 | 25.94 | 4,480,000 |
Feb 08, 2024 | 26.88 | 28.00 | 25.43 | 25.84 | 25.74 | 9,683,700 |
Feb 07, 2024 | 24.68 | 24.75 | 23.72 | 24.27 | 24.18 | 5,263,700 |
Feb 06, 2024 | 24.35 | 24.70 | 24.24 | 24.68 | 24.59 | 2,339,400 |
Feb 05, 2024 | 24.47 | 24.62 | 24.10 | 24.15 | 24.06 | 5,426,700 |
Feb 02, 2024 | 24.68 | 24.80 | 24.46 | 24.70 | 24.61 | 2,296,000 |
Feb 01, 2024 | 24.69 | 24.78 | 24.31 | 24.77 | 24.68 | 2,134,300 |
Jan 31, 2024 | 24.84 | 25.02 | 24.56 | 24.64 | 24.55 | 3,373,200 |
Jan 30, 2024 | 25.00 | 25.07 | 24.65 | 24.80 | 24.71 | 3,094,200 |
Jan 29, 2024 | 24.74 | 25.11 | 24.63 | 25.09 | 25.00 | 1,860,500 |
Jan 26, 2024 | 24.72 | 24.96 | 24.72 | 24.74 | 24.65 | 1,975,500 |
Jan 25, 2024 | 24.91 | 25.05 | 24.64 | 24.70 | 24.61 | 2,664,900 |
Jan 24, 2024 | 24.57 | 24.76 | 24.49 | 24.63 | 24.54 | 2,040,600 |
Jan 23, 2024 | 24.45 | 24.56 | 24.10 | 24.31 | 24.22 | 2,439,900 |
Jan 22, 2024 | 24.13 | 24.32 | 24.04 | 24.25 | 24.16 | 2,174,200 |
Jan 19, 2024 | 23.66 | 24.06 | 23.50 | 24.03 | 23.94 | 2,277,300 |
Jan 18, 2024 | 23.48 | 23.67 | 23.29 | 23.58 | 23.49 | 2,381,800 |
Jan 17, 2024 | 23.45 | 23.73 | 23.40 | 23.48 | 23.39 | 2,460,600 |
Jan 16, 2024 | 24.12 | 24.23 | 23.56 | 23.75 | 23.66 | 2,774,100 |
Jan 12, 2024 | 24.40 | 24.55 | 24.09 | 24.24 | 24.15 | 2,882,000 |
Jan 11, 2024 | 24.20 | 24.27 | 23.90 | 24.22 | 24.13 | 2,035,800 |
Jan 10, 2024 | 24.17 | 24.40 | 24.11 | 24.19 | 24.10 | 1,604,700 |
Jan 09, 2024 | 24.39 | 24.57 | 24.24 | 24.25 | 24.16 | 1,874,100 |
Jan 08, 2024 | 24.37 | 24.67 | 24.21 | 24.64 | 24.55 | 2,095,500 |
Jan 05, 2024 | 24.26 | 24.66 | 24.26 | 24.43 | 24.34 | 3,243,900 |
Jan 04, 2024 | 24.36 | 24.43 | 24.07 | 24.24 | 24.15 | 2,735,800 |
Jan 03, 2024 | 24.24 | 24.52 | 24.03 | 24.30 | 24.21 | 2,362,000 |
Jan 02, 2024 | 24.37 | 24.45 | 24.15 | 24.42 | 24.33 | 2,018,400 |
Dec 29, 2023 | 24.51 | 24.81 | 24.49 | 24.55 | 24.46 | 2,162,500 |
Dec 28, 2023 | 24.54 | 24.77 | 24.43 | 24.63 | 24.54 | 1,750,100 |
Dec 27, 2023 | 24.14 | 24.59 | 23.97 | 24.42 | 24.33 | 1,822,400 |
Dec 26, 2023 | 23.79 | 24.17 | 23.68 | 24.13 | 24.04 | 1,126,500 |
Dec 22, 2023 | 23.82 | 23.90 | 23.66 | 23.80 | 23.71 | 1,202,000 |
Dec 21, 2023 | 23.58 | 23.74 | 23.43 | 23.70 | 23.61 | 1,542,300 |
Dec 20, 2023 | 23.75 | 23.91 | 23.38 | 23.42 | 23.33 | 2,133,300 |
Dec 19, 2023 | 23.49 | 23.80 | 23.43 | 23.74 | 23.65 | 1,787,900 |
Dec 18, 2023 | 23.40 | 23.47 | 23.20 | 23.35 | 23.26 | 2,269,800 |
Dec 15, 2023 | 23.31 | 23.48 | 23.10 | 23.40 | 23.31 | 5,843,400 |
Dec 14, 2023 | 22.97 | 23.46 | 22.92 | 23.30 | 23.21 | 3,639,400 |
Dec 13, 2023 | 21.98 | 22.71 | 21.88 | 22.68 | 22.59 | 3,430,500 |
Dec 12, 2023 | 22.14 | 22.20 | 21.85 | 22.00 | 21.92 | 2,398,100 |
Dec 11, 2023 | 22.02 | 22.18 | 21.89 | 22.07 | 21.99 | 1,467,100 |
Dec 08, 2023 | 21.92 | 22.09 | 21.71 | 21.94 | 21.86 | 1,801,500 |
Dec 07, 2023 | 21.92 | 21.99 | 21.65 | 21.95 | 21.87 | 1,691,700 |
Dec 06, 2023 | 21.88 | 22.00 | 21.73 | 21.79 | 21.71 | 2,002,200 |
Dec 05, 2023 | 21.93 | 21.93 | 21.52 | 21.77 | 21.69 | 2,831,000 |
Dec 04, 2023 | 22.06 | 22.50 | 22.00 | 22.06 | 21.98 | 2,369,500 |
Dec 01, 2023 | 22.10 | 22.28 | 22.00 | 22.15 | 22.07 | 2,173,700 |
Nov 30, 2023 | 22.29 | 22.33 | 21.89 | 22.04 | 21.96 | 4,690,400 |
Nov 29, 2023 | 22.33 | 22.47 | 22.02 | 22.34 | 22.26 | 2,686,500 |
Nov 28, 2023 | 22.39 | 22.55 | 22.26 | 22.33 | 22.25 | 3,006,700 |
Nov 27, 2023 | 21.97 | 22.43 | 21.83 | 22.39 | 22.31 | 2,943,400 |
Nov 24, 2023 | 22.01 | 22.08 | 21.85 | 22.01 | 21.93 | 1,165,100 |
Nov 22, 2023 | 21.60 | 21.97 | 21.56 | 21.95 | 21.87 | 2,391,800 |
Nov 21, 2023 | 21.25 | 21.46 | 21.11 | 21.45 | 21.37 | 2,379,400 |
Nov 20, 2023 | 21.04 | 21.36 | 20.95 | 21.28 | 21.20 | 1,625,100 |
Nov 17, 2023 | 21.18 | 21.21 | 20.91 | 21.03 | 20.95 | 2,206,400 |
Nov 16, 2023 | 20.95 | 21.16 | 20.83 | 21.07 | 20.99 | 2,710,100 |
Nov 15, 2023 | 20.97 | 21.30 | 20.85 | 20.88 | 20.80 | 2,643,500 |
Nov 14, 2023 | 20.84 | 21.11 | 20.81 | 20.96 | 20.88 | 2,819,300 |
Nov 13, 2023 | 20.80 | 20.82 | 20.35 | 20.45 | 20.37 | 3,128,000 |
Nov 10, 2023 | 20.79 | 21.45 | 20.52 | 20.92 | 20.84 | 5,597,600 |
Nov 09, 2023 | 21.47 | 21.59 | 21.11 | 21.29 | 21.21 | 4,273,300 |
Nov 08, 2023 | 21.39 | 21.71 | 21.36 | 21.41 | 21.33 | 3,273,700 |
Nov 07, 2023 | 21.63 | 21.71 | 21.39 | 21.43 | 21.35 | 3,052,600 |
Nov 06, 2023 | 21.82 | 21.99 | 21.62 | 21.66 | 21.58 | 2,915,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |