Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.41 | 27.58 | 27.28 | 27.53 | 27.53 | 4,992,705 |
Mar 27, 2024 | 26.78 | 27.43 | 26.75 | 27.42 | 27.42 | 4,879,700 |
Mar 26, 2024 | 27.04 | 27.11 | 26.60 | 26.60 | 26.60 | 4,398,100 |
Mar 25, 2024 | 27.18 | 27.28 | 26.95 | 27.06 | 27.06 | 3,983,500 |
Mar 22, 2024 | 27.17 | 27.28 | 27.03 | 27.08 | 27.08 | 4,445,700 |
Mar 21, 2024 | 27.06 | 27.30 | 26.97 | 27.00 | 27.00 | 5,024,900 |
Mar 20, 2024 | 27.00 | 27.24 | 26.90 | 27.05 | 27.05 | 4,737,400 |
Mar 19, 2024 | 26.98 | 27.27 | 26.85 | 27.02 | 27.02 | 4,796,300 |
Mar 18, 2024 | 26.62 | 26.92 | 26.44 | 26.90 | 26.90 | 6,338,100 |
Mar 15, 2024 | 26.38 | 26.81 | 26.38 | 26.64 | 26.64 | 7,256,700 |
Mar 14, 2024 | 26.86 | 26.95 | 26.40 | 26.58 | 26.58 | 4,174,000 |
Mar 13, 2024 | 27.03 | 27.25 | 26.87 | 26.96 | 26.96 | 3,840,000 |
Mar 12, 2024 | 27.10 | 27.29 | 26.91 | 26.92 | 26.92 | 3,819,800 |
Mar 11, 2024 | 27.11 | 27.40 | 27.05 | 27.25 | 27.25 | 4,479,000 |
Mar 08, 2024 | 27.25 | 27.28 | 26.93 | 27.18 | 27.18 | 6,247,800 |
Mar 07, 2024 | 26.84 | 27.03 | 26.72 | 26.88 | 26.88 | 5,992,200 |
Mar 07, 2024 | 0.258 Dividend | |||||
Mar 06, 2024 | 26.97 | 27.13 | 26.78 | 26.85 | 26.59 | 3,963,200 |
Mar 05, 2024 | 26.87 | 27.26 | 26.65 | 26.76 | 26.50 | 6,271,400 |
Mar 04, 2024 | 25.99 | 26.78 | 25.96 | 26.74 | 26.48 | 5,565,800 |
Mar 01, 2024 | 26.33 | 26.33 | 25.87 | 26.14 | 25.89 | 7,430,200 |
Feb 29, 2024 | 26.35 | 26.57 | 26.14 | 26.37 | 26.12 | 6,782,600 |
Feb 28, 2024 | 26.38 | 26.46 | 26.20 | 26.24 | 25.99 | 4,078,100 |
Feb 27, 2024 | 26.33 | 26.46 | 26.21 | 26.43 | 26.18 | 3,953,600 |
Feb 26, 2024 | 26.61 | 26.67 | 26.15 | 26.21 | 25.96 | 3,196,900 |
Feb 23, 2024 | 26.88 | 26.98 | 26.75 | 26.80 | 26.54 | 4,238,600 |
Feb 22, 2024 | 26.72 | 26.88 | 26.49 | 26.85 | 26.59 | 5,406,600 |
Feb 21, 2024 | 26.61 | 26.91 | 26.49 | 26.89 | 26.63 | 4,404,600 |
Feb 20, 2024 | 26.58 | 26.75 | 26.43 | 26.44 | 26.19 | 6,267,300 |
Feb 16, 2024 | 26.41 | 26.81 | 26.11 | 26.64 | 26.38 | 9,228,400 |
Feb 15, 2024 | 26.16 | 26.59 | 26.16 | 26.46 | 26.21 | 9,455,700 |
Feb 14, 2024 | 26.15 | 26.18 | 25.96 | 26.05 | 25.80 | 7,129,600 |
Feb 13, 2024 | 26.15 | 26.30 | 25.60 | 26.05 | 25.80 | 9,522,900 |
Feb 12, 2024 | 25.89 | 26.32 | 25.78 | 26.30 | 26.05 | 4,485,400 |
Feb 09, 2024 | 25.60 | 25.89 | 25.53 | 25.87 | 25.62 | 5,478,800 |
Feb 08, 2024 | 25.51 | 25.66 | 25.35 | 25.66 | 25.41 | 3,780,400 |
Feb 07, 2024 | 25.85 | 25.90 | 25.66 | 25.68 | 25.43 | 4,842,900 |
Feb 06, 2024 | 25.60 | 25.79 | 25.49 | 25.69 | 25.44 | 5,876,800 |
Feb 05, 2024 | 25.79 | 25.98 | 25.55 | 25.62 | 25.37 | 5,610,600 |
Feb 02, 2024 | 26.28 | 26.48 | 25.81 | 26.05 | 25.80 | 4,400,300 |
Feb 01, 2024 | 26.13 | 26.58 | 26.01 | 26.57 | 26.31 | 5,334,100 |
Jan 31, 2024 | 26.22 | 26.53 | 26.04 | 26.20 | 25.95 | 6,314,200 |
Jan 30, 2024 | 25.93 | 26.17 | 25.79 | 26.02 | 25.77 | 4,237,900 |
Jan 29, 2024 | 25.89 | 26.08 | 25.76 | 26.00 | 25.75 | 3,174,100 |
Jan 26, 2024 | 25.86 | 25.94 | 25.77 | 25.89 | 25.64 | 2,671,500 |
Jan 25, 2024 | 25.79 | 25.88 | 25.54 | 25.83 | 25.58 | 2,991,300 |
Jan 24, 2024 | 25.90 | 25.92 | 25.40 | 25.44 | 25.20 | 4,336,300 |
Jan 23, 2024 | 25.86 | 25.86 | 25.51 | 25.72 | 25.47 | 7,038,400 |
Jan 22, 2024 | 26.01 | 26.24 | 25.75 | 25.81 | 25.56 | 5,589,200 |
Jan 19, 2024 | 25.97 | 26.11 | 25.74 | 26.01 | 25.76 | 5,337,100 |
Jan 18, 2024 | 26.21 | 26.22 | 25.70 | 25.93 | 25.68 | 7,381,300 |
Jan 17, 2024 | 26.55 | 26.84 | 26.14 | 26.33 | 26.08 | 4,709,700 |
Jan 16, 2024 | 26.93 | 27.08 | 26.78 | 26.81 | 26.55 | 3,982,600 |
Jan 12, 2024 | 27.26 | 27.29 | 26.99 | 27.08 | 26.82 | 4,199,400 |
Jan 11, 2024 | 27.50 | 27.54 | 26.89 | 27.02 | 26.76 | 4,087,500 |
Jan 10, 2024 | 27.80 | 27.81 | 27.56 | 27.61 | 27.34 | 3,171,100 |
Jan 09, 2024 | 27.80 | 27.96 | 27.73 | 27.82 | 27.55 | 3,671,100 |
Jan 08, 2024 | 27.77 | 28.00 | 27.63 | 27.99 | 27.72 | 5,669,100 |
Jan 05, 2024 | 27.51 | 27.86 | 27.49 | 27.75 | 27.48 | 5,119,400 |
Jan 04, 2024 | 27.75 | 27.93 | 27.57 | 27.62 | 27.35 | 5,214,400 |
Jan 03, 2024 | 27.50 | 27.72 | 27.41 | 27.66 | 27.39 | 6,852,200 |
Jan 02, 2024 | 27.00 | 27.56 | 26.97 | 27.51 | 27.25 | 6,433,900 |
Dec 29, 2023 | 27.06 | 27.21 | 26.94 | 27.10 | 26.84 | 3,459,800 |
Dec 28, 2023 | 27.04 | 27.25 | 26.99 | 27.15 | 26.89 | 5,019,700 |
Dec 27, 2023 | 27.00 | 27.07 | 26.89 | 27.04 | 26.78 | 4,851,800 |
Dec 26, 2023 | 26.75 | 27.13 | 26.75 | 26.98 | 26.72 | 3,862,800 |
Dec 22, 2023 | 26.49 | 26.99 | 26.46 | 26.82 | 26.56 | 7,840,900 |
Dec 21, 2023 | 26.56 | 26.65 | 26.20 | 26.39 | 26.14 | 3,340,100 |
Dec 20, 2023 | 26.83 | 26.90 | 26.39 | 26.41 | 26.16 | 6,088,000 |
Dec 19, 2023 | 26.94 | 27.03 | 26.73 | 26.88 | 26.62 | 8,630,900 |
Dec 18, 2023 | 26.91 | 27.00 | 26.75 | 26.82 | 26.56 | 7,730,300 |
Dec 15, 2023 | 26.77 | 26.92 | 26.47 | 26.90 | 26.64 | 19,912,500 |
Dec 14, 2023 | 27.49 | 27.69 | 27.02 | 27.04 | 26.78 | 9,426,500 |
Dec 13, 2023 | 26.16 | 27.31 | 26.04 | 27.27 | 27.01 | 9,514,100 |
Dec 12, 2023 | 26.40 | 26.40 | 26.09 | 26.17 | 25.92 | 4,539,000 |
Dec 11, 2023 | 25.91 | 26.37 | 25.89 | 26.33 | 26.08 | 6,871,200 |
Dec 08, 2023 | 26.08 | 26.10 | 25.76 | 26.06 | 25.81 | 4,743,100 |
Dec 07, 2023 | 26.15 | 26.24 | 26.00 | 26.09 | 25.84 | 3,732,600 |
Dec 07, 2023 | 0.24 Dividend | |||||
Dec 06, 2023 | 26.15 | 26.37 | 26.02 | 26.33 | 25.84 | 6,802,600 |
Dec 05, 2023 | 26.36 | 26.36 | 25.87 | 26.02 | 25.54 | 7,373,500 |
Dec 04, 2023 | 26.28 | 26.62 | 26.24 | 26.36 | 25.87 | 4,178,600 |
Dec 01, 2023 | 26.10 | 26.51 | 26.00 | 26.48 | 25.99 | 5,803,200 |
Nov 30, 2023 | 26.00 | 26.21 | 25.90 | 26.12 | 25.63 | 7,320,800 |
Nov 29, 2023 | 26.36 | 26.40 | 25.96 | 26.03 | 25.54 | 5,782,900 |
Nov 28, 2023 | 26.26 | 26.53 | 26.15 | 26.39 | 25.90 | 6,452,900 |
Nov 27, 2023 | 26.31 | 26.36 | 26.12 | 26.24 | 25.75 | 6,601,300 |
Nov 24, 2023 | 26.14 | 26.32 | 26.08 | 26.31 | 25.82 | 1,951,200 |
Nov 22, 2023 | 26.42 | 26.44 | 26.10 | 26.24 | 25.75 | 4,851,700 |
Nov 21, 2023 | 26.24 | 26.32 | 26.05 | 26.31 | 25.82 | 7,679,500 |
Nov 20, 2023 | 26.00 | 26.22 | 25.82 | 26.17 | 25.68 | 5,152,900 |
Nov 17, 2023 | 26.17 | 26.23 | 26.00 | 26.09 | 25.60 | 5,279,800 |
Nov 16, 2023 | 25.99 | 26.24 | 25.90 | 26.02 | 25.54 | 7,931,200 |
Nov 15, 2023 | 25.65 | 25.98 | 25.65 | 25.80 | 25.32 | 7,560,400 |
Nov 14, 2023 | 25.39 | 25.84 | 25.39 | 25.74 | 25.26 | 6,503,800 |
Nov 13, 2023 | 25.33 | 25.37 | 24.93 | 24.95 | 24.49 | 3,894,800 |
Nov 10, 2023 | 25.41 | 25.43 | 25.21 | 25.34 | 24.87 | 3,831,600 |
Nov 09, 2023 | 25.65 | 25.69 | 25.20 | 25.20 | 24.73 | 5,901,600 |
Nov 08, 2023 | 25.73 | 26.00 | 25.30 | 25.65 | 25.17 | 9,414,600 |
Nov 07, 2023 | 25.22 | 26.05 | 25.14 | 25.93 | 25.45 | 17,500,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |