Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.45 | 28.30 | 27.42 | 28.29 | 28.29 | 5,656,100 |
Mar 26, 2024 | 27.59 | 27.61 | 27.16 | 27.23 | 27.23 | 5,757,600 |
Mar 25, 2024 | 27.93 | 27.94 | 27.52 | 27.60 | 27.60 | 4,728,000 |
Mar 22, 2024 | 28.19 | 28.19 | 27.80 | 27.83 | 27.83 | 4,073,400 |
Mar 21, 2024 | 28.13 | 28.29 | 27.98 | 27.99 | 27.99 | 4,346,900 |
Mar 20, 2024 | 28.08 | 28.29 | 27.94 | 28.10 | 28.10 | 4,476,500 |
Mar 19, 2024 | 28.06 | 28.29 | 27.97 | 28.18 | 28.18 | 4,344,000 |
Mar 18, 2024 | 27.84 | 28.15 | 27.77 | 27.94 | 27.94 | 3,485,300 |
Mar 15, 2024 | 27.69 | 28.12 | 27.65 | 27.87 | 27.87 | 9,392,700 |
Mar 14, 2024 | 27.86 | 28.14 | 27.62 | 27.89 | 27.89 | 6,003,500 |
Mar 13, 2024 | 28.25 | 28.50 | 27.99 | 28.00 | 28.00 | 4,167,700 |
Mar 12, 2024 | 28.37 | 28.55 | 28.10 | 28.13 | 28.13 | 3,514,900 |
Mar 11, 2024 | 28.31 | 28.71 | 28.31 | 28.52 | 28.52 | 4,272,900 |
Mar 08, 2024 | 28.36 | 28.48 | 28.09 | 28.33 | 28.33 | 3,468,000 |
Mar 07, 2024 | 28.56 | 28.61 | 28.24 | 28.31 | 28.31 | 2,919,400 |
Mar 06, 2024 | 28.10 | 28.40 | 28.03 | 28.30 | 28.30 | 3,912,200 |
Mar 05, 2024 | 28.04 | 28.55 | 27.72 | 27.89 | 27.89 | 5,967,300 |
Mar 04, 2024 | 27.27 | 27.96 | 27.24 | 27.94 | 27.94 | 3,127,300 |
Mar 01, 2024 | 27.46 | 27.50 | 27.06 | 27.44 | 27.44 | 3,062,100 |
Feb 29, 2024 | 27.62 | 27.75 | 27.48 | 27.50 | 27.50 | 3,380,100 |
Feb 28, 2024 | 27.59 | 27.73 | 27.44 | 27.48 | 27.48 | 3,332,900 |
Feb 27, 2024 | 27.40 | 27.66 | 27.25 | 27.65 | 27.65 | 3,803,800 |
Feb 26, 2024 | 27.73 | 27.82 | 27.27 | 27.30 | 27.30 | 3,435,900 |
Feb 23, 2024 | 28.00 | 28.15 | 27.84 | 27.91 | 27.91 | 4,154,900 |
Feb 22, 2024 | 28.08 | 28.09 | 27.74 | 27.87 | 27.87 | 3,901,300 |
Feb 21, 2024 | 27.99 | 28.28 | 27.77 | 28.28 | 28.28 | 5,721,700 |
Feb 20, 2024 | 27.89 | 28.20 | 27.57 | 27.79 | 27.79 | 5,225,800 |
Feb 16, 2024 | 27.79 | 28.00 | 27.59 | 27.88 | 27.88 | 3,518,600 |
Feb 15, 2024 | 27.48 | 27.89 | 27.45 | 27.87 | 27.87 | 4,007,500 |
Feb 14, 2024 | 27.29 | 27.40 | 27.14 | 27.35 | 27.35 | 3,375,600 |
Feb 14, 2024 | 0.2 Dividend | |||||
Feb 13, 2024 | 27.68 | 27.77 | 26.95 | 27.44 | 27.24 | 3,961,100 |
Feb 12, 2024 | 27.57 | 27.82 | 27.44 | 27.75 | 27.55 | 2,892,300 |
Feb 09, 2024 | 27.31 | 27.60 | 27.29 | 27.53 | 27.33 | 2,595,100 |
Feb 08, 2024 | 27.42 | 27.51 | 27.18 | 27.43 | 27.23 | 2,740,400 |
Feb 07, 2024 | 27.77 | 27.77 | 27.45 | 27.57 | 27.37 | 2,628,200 |
Feb 06, 2024 | 27.46 | 27.75 | 27.40 | 27.61 | 27.41 | 3,325,300 |
Feb 05, 2024 | 27.68 | 27.89 | 27.44 | 27.53 | 27.33 | 3,716,700 |
Feb 02, 2024 | 28.09 | 28.21 | 27.65 | 27.95 | 27.75 | 2,998,100 |
Feb 01, 2024 | 27.83 | 28.38 | 27.68 | 28.38 | 28.17 | 3,491,100 |
Jan 31, 2024 | 28.20 | 28.28 | 27.70 | 27.94 | 27.74 | 3,955,700 |
Jan 30, 2024 | 27.77 | 28.05 | 27.62 | 27.97 | 27.77 | 5,307,700 |
Jan 29, 2024 | 27.55 | 27.92 | 27.43 | 27.91 | 27.71 | 3,611,200 |
Jan 26, 2024 | 27.62 | 27.72 | 27.38 | 27.57 | 27.37 | 3,448,700 |
Jan 25, 2024 | 27.45 | 27.63 | 27.17 | 27.52 | 27.32 | 5,044,200 |
Jan 24, 2024 | 27.71 | 27.74 | 27.09 | 27.14 | 26.94 | 4,599,900 |
Jan 23, 2024 | 27.38 | 27.51 | 27.12 | 27.50 | 27.30 | 11,149,000 |
Jan 22, 2024 | 27.77 | 27.92 | 27.44 | 27.47 | 27.27 | 4,750,500 |
Jan 19, 2024 | 27.90 | 27.90 | 27.51 | 27.77 | 27.57 | 4,709,200 |
Jan 18, 2024 | 27.90 | 27.95 | 27.55 | 27.77 | 27.57 | 4,218,800 |
Jan 17, 2024 | 28.31 | 28.64 | 27.85 | 28.05 | 27.85 | 2,961,000 |
Jan 16, 2024 | 28.41 | 28.64 | 28.30 | 28.53 | 28.32 | 4,336,000 |
Jan 12, 2024 | 28.57 | 28.65 | 28.32 | 28.57 | 28.36 | 3,150,100 |
Jan 11, 2024 | 29.13 | 29.14 | 28.27 | 28.35 | 28.14 | 5,884,600 |
Jan 10, 2024 | 29.22 | 29.46 | 29.15 | 29.25 | 29.04 | 4,137,600 |
Jan 09, 2024 | 29.24 | 29.41 | 29.12 | 29.23 | 29.02 | 2,602,400 |
Jan 08, 2024 | 29.19 | 29.42 | 29.12 | 29.41 | 29.20 | 3,560,400 |
Jan 05, 2024 | 29.03 | 29.33 | 28.92 | 29.24 | 29.03 | 3,125,500 |
Jan 04, 2024 | 29.25 | 29.44 | 29.07 | 29.08 | 28.87 | 3,655,400 |
Jan 03, 2024 | 29.02 | 29.18 | 28.88 | 29.13 | 28.92 | 3,598,200 |
Jan 02, 2024 | 28.52 | 29.06 | 28.40 | 29.01 | 28.80 | 3,902,200 |
Dec 29, 2023 | 28.46 | 28.58 | 28.35 | 28.57 | 28.36 | 2,830,700 |
Dec 28, 2023 | 28.35 | 28.61 | 28.34 | 28.56 | 28.35 | 1,863,300 |
Dec 27, 2023 | 28.42 | 28.51 | 28.27 | 28.38 | 28.17 | 2,196,800 |
Dec 26, 2023 | 28.32 | 28.62 | 28.27 | 28.50 | 28.29 | 2,524,100 |
Dec 22, 2023 | 28.46 | 28.71 | 28.35 | 28.38 | 28.17 | 2,239,300 |
Dec 21, 2023 | 28.37 | 28.63 | 28.18 | 28.30 | 28.09 | 2,855,000 |
Dec 20, 2023 | 28.89 | 28.98 | 28.29 | 28.30 | 28.09 | 4,627,700 |
Dec 19, 2023 | 28.90 | 29.00 | 28.76 | 28.97 | 28.76 | 2,342,800 |
Dec 18, 2023 | 28.98 | 29.12 | 28.72 | 28.81 | 28.60 | 3,470,200 |
Dec 15, 2023 | 29.20 | 29.45 | 28.61 | 28.86 | 28.65 | 9,030,300 |
Dec 14, 2023 | 30.55 | 30.55 | 29.64 | 29.70 | 29.48 | 6,284,300 |
Dec 13, 2023 | 29.02 | 30.23 | 28.86 | 30.20 | 29.98 | 6,219,600 |
Dec 12, 2023 | 29.13 | 29.15 | 28.80 | 29.01 | 28.80 | 3,288,900 |
Dec 11, 2023 | 28.62 | 29.06 | 28.62 | 29.05 | 28.84 | 4,078,800 |
Dec 08, 2023 | 28.80 | 28.90 | 28.50 | 28.77 | 28.56 | 5,594,400 |
Dec 07, 2023 | 28.82 | 29.14 | 28.59 | 28.76 | 28.55 | 5,405,500 |
Dec 06, 2023 | 28.71 | 28.83 | 28.45 | 28.78 | 28.57 | 4,840,800 |
Dec 05, 2023 | 28.83 | 28.86 | 28.41 | 28.56 | 28.35 | 3,948,900 |
Dec 04, 2023 | 28.59 | 29.09 | 28.52 | 28.85 | 28.64 | 6,529,600 |
Dec 01, 2023 | 28.32 | 28.81 | 28.21 | 28.79 | 28.58 | 5,747,200 |
Nov 30, 2023 | 28.03 | 28.36 | 27.83 | 28.27 | 28.06 | 5,842,900 |
Nov 29, 2023 | 28.19 | 28.28 | 27.84 | 27.89 | 27.69 | 3,129,600 |
Nov 28, 2023 | 28.00 | 28.39 | 27.87 | 28.15 | 27.94 | 2,842,800 |
Nov 27, 2023 | 27.92 | 28.07 | 27.67 | 27.95 | 27.75 | 4,174,900 |
Nov 24, 2023 | 27.85 | 27.93 | 27.68 | 27.93 | 27.73 | 1,260,800 |
Nov 22, 2023 | 27.55 | 27.83 | 27.38 | 27.79 | 27.59 | 3,047,500 |
Nov 21, 2023 | 27.58 | 27.70 | 27.38 | 27.50 | 27.30 | 2,315,700 |
Nov 20, 2023 | 27.69 | 27.75 | 27.36 | 27.59 | 27.39 | 3,001,200 |
Nov 17, 2023 | 27.87 | 27.88 | 27.59 | 27.80 | 27.60 | 3,174,100 |
Nov 16, 2023 | 27.69 | 27.93 | 27.62 | 27.66 | 27.46 | 6,325,400 |
Nov 15, 2023 | 27.44 | 27.88 | 27.38 | 27.43 | 27.23 | 3,732,600 |
Nov 15, 2023 | 0.2 Dividend | |||||
Nov 14, 2023 | 27.33 | 27.68 | 27.26 | 27.67 | 27.27 | 4,842,800 |
Nov 13, 2023 | 27.12 | 27.19 | 26.65 | 26.73 | 26.34 | 3,980,900 |
Nov 10, 2023 | 26.96 | 27.16 | 26.88 | 27.12 | 26.73 | 5,228,400 |
Nov 09, 2023 | 26.96 | 27.19 | 26.70 | 26.76 | 26.37 | 5,000,500 |
Nov 08, 2023 | 27.03 | 27.08 | 26.54 | 26.86 | 26.47 | 8,021,800 |
Nov 07, 2023 | 27.28 | 27.30 | 26.91 | 27.19 | 26.80 | 6,142,600 |
Nov 06, 2023 | 27.39 | 27.49 | 27.19 | 27.24 | 26.85 | 6,047,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |