Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.23 | 26.47 | 26.22 | 26.34 | 26.34 | 11,585,977 |
Mar 27, 2024 | 25.77 | 26.09 | 25.73 | 26.08 | 26.08 | 18,262,400 |
Mar 26, 2024 | 26.19 | 26.27 | 26.04 | 26.05 | 26.05 | 10,987,100 |
Mar 25, 2024 | 26.22 | 26.34 | 26.00 | 26.09 | 26.09 | 13,813,000 |
Mar 22, 2024 | 26.17 | 26.32 | 26.02 | 26.22 | 26.22 | 18,228,600 |
Mar 21, 2024 | 27.03 | 27.08 | 26.59 | 26.59 | 26.59 | 19,647,900 |
Mar 20, 2024 | 26.96 | 27.19 | 26.67 | 27.04 | 27.04 | 26,927,500 |
Mar 19, 2024 | 26.36 | 26.58 | 26.15 | 26.44 | 26.44 | 18,082,500 |
Mar 18, 2024 | 26.65 | 26.69 | 26.41 | 26.53 | 26.53 | 13,491,700 |
Mar 15, 2024 | 26.42 | 26.53 | 26.25 | 26.31 | 26.31 | 17,846,800 |
Mar 14, 2024 | 26.72 | 26.76 | 26.31 | 26.44 | 26.44 | 21,094,800 |
Mar 13, 2024 | 27.03 | 27.53 | 27.01 | 27.11 | 27.11 | 27,130,800 |
Mar 12, 2024 | 26.40 | 26.84 | 26.32 | 26.80 | 26.80 | 34,019,100 |
Mar 11, 2024 | 25.60 | 26.05 | 25.57 | 25.70 | 25.70 | 24,928,200 |
Mar 08, 2024 | 24.95 | 25.16 | 24.74 | 24.97 | 24.97 | 21,244,400 |
Mar 07, 2024 | 24.83 | 24.92 | 24.63 | 24.91 | 24.91 | 16,165,000 |
Mar 06, 2024 | 25.42 | 25.56 | 24.99 | 25.04 | 25.04 | 24,425,300 |
Mar 05, 2024 | 24.78 | 24.92 | 24.49 | 24.62 | 24.62 | 18,961,100 |
Mar 04, 2024 | 25.91 | 25.92 | 25.10 | 25.16 | 25.16 | 31,139,600 |
Mar 01, 2024 | 25.87 | 26.08 | 25.84 | 25.99 | 25.99 | 17,521,700 |
Feb 29, 2024 | 25.65 | 25.85 | 25.33 | 25.36 | 25.36 | 17,448,500 |
Feb 28, 2024 | 25.66 | 25.70 | 25.34 | 25.35 | 25.35 | 20,312,400 |
Feb 27, 2024 | 26.13 | 26.25 | 25.96 | 26.15 | 26.15 | 19,857,200 |
Feb 26, 2024 | 25.82 | 25.97 | 25.66 | 25.79 | 25.79 | 14,341,400 |
Feb 23, 2024 | 25.97 | 26.10 | 25.67 | 25.94 | 25.94 | 19,214,200 |
Feb 22, 2024 | 25.68 | 25.88 | 25.39 | 25.75 | 25.75 | 16,191,400 |
Feb 21, 2024 | 25.58 | 25.79 | 25.29 | 25.39 | 25.39 | 18,346,600 |
Feb 20, 2024 | 25.32 | 25.34 | 24.73 | 24.97 | 24.97 | 20,401,900 |
Feb 16, 2024 | 25.74 | 25.95 | 25.38 | 25.41 | 25.41 | 20,292,100 |
Feb 15, 2024 | 25.11 | 25.36 | 25.08 | 25.19 | 25.19 | 15,696,800 |
Feb 14, 2024 | 24.77 | 25.15 | 24.75 | 25.15 | 25.15 | 19,583,300 |
Feb 13, 2024 | 24.50 | 24.84 | 24.17 | 24.28 | 24.28 | 19,708,100 |
Feb 12, 2024 | 24.45 | 25.23 | 24.45 | 24.98 | 24.98 | 29,283,300 |
Feb 09, 2024 | 24.05 | 24.35 | 23.77 | 24.32 | 24.32 | 20,915,200 |
Feb 08, 2024 | 24.28 | 24.37 | 23.94 | 23.96 | 23.96 | 28,642,400 |
Feb 07, 2024 | 24.30 | 24.59 | 24.11 | 24.42 | 24.42 | 35,719,900 |
Feb 06, 2024 | 24.44 | 24.96 | 24.12 | 24.95 | 24.95 | 51,017,400 |
Feb 05, 2024 | 23.28 | 23.47 | 23.06 | 23.38 | 23.38 | 19,154,700 |
Feb 02, 2024 | 23.20 | 23.35 | 23.01 | 23.13 | 23.13 | 27,354,200 |
Feb 01, 2024 | 23.65 | 23.86 | 23.47 | 23.66 | 23.66 | 17,751,800 |
Jan 31, 2024 | 22.99 | 23.74 | 22.98 | 23.34 | 23.34 | 24,738,000 |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 23.36 | 23,459,200 |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 23.85 | 31,732,400 |
Jan 26, 2024 | 24.32 | 24.62 | 24.22 | 24.48 | 24.48 | 17,955,500 |
Jan 25, 2024 | 24.99 | 25.16 | 24.65 | 24.72 | 24.72 | 25,039,700 |
Jan 24, 2024 | 25.21 | 25.31 | 24.77 | 24.94 | 24.94 | 44,035,500 |
Jan 23, 2024 | 24.10 | 24.47 | 23.97 | 24.24 | 24.24 | 44,189,100 |
Jan 22, 2024 | 22.82 | 23.20 | 22.68 | 23.11 | 23.11 | 31,089,300 |
Jan 19, 2024 | 23.40 | 23.97 | 23.22 | 23.77 | 23.77 | 38,004,900 |
Jan 18, 2024 | 24.00 | 24.09 | 23.64 | 23.71 | 23.71 | 24,354,500 |
Jan 17, 2024 | 23.46 | 23.85 | 23.37 | 23.81 | 23.81 | 31,017,400 |
Jan 16, 2024 | 24.88 | 24.95 | 24.42 | 24.45 | 24.45 | 27,861,600 |
Jan 12, 2024 | 25.67 | 25.91 | 25.43 | 25.43 | 25.43 | 25,310,300 |
Jan 11, 2024 | 25.55 | 25.67 | 25.29 | 25.63 | 25.63 | 24,900,800 |
Jan 10, 2024 | 25.31 | 25.34 | 25.00 | 25.10 | 25.10 | 16,574,200 |
Jan 09, 2024 | 25.05 | 25.27 | 24.91 | 25.21 | 25.21 | 21,797,300 |
Jan 08, 2024 | 25.25 | 25.64 | 25.12 | 25.58 | 25.58 | 20,731,300 |
Jan 05, 2024 | 26.13 | 26.22 | 25.88 | 25.88 | 25.88 | 25,055,100 |
Jan 04, 2024 | 26.24 | 26.46 | 26.12 | 26.20 | 26.20 | 14,041,800 |
Jan 03, 2024 | 25.98 | 26.51 | 25.89 | 26.51 | 26.51 | 24,618,800 |
Jan 02, 2024 | 26.44 | 26.44 | 25.99 | 26.07 | 26.07 | 24,740,600 |
Dec 29, 2023 | 26.61 | 27.19 | 26.61 | 27.00 | 27.00 | 24,027,800 |
Dec 28, 2023 | 26.50 | 26.90 | 26.50 | 26.64 | 26.64 | 23,376,800 |
Dec 27, 2023 | 25.98 | 26.09 | 25.78 | 25.93 | 25.93 | 22,707,600 |
Dec 27, 2023 | 0.042 Dividend | |||||
Dec 26, 2023 | 26.19 | 26.38 | 25.92 | 26.04 | 26.00 | 18,063,200 |
Dec 22, 2023 | 25.43 | 25.95 | 25.25 | 25.81 | 25.77 | 41,312,500 |
Dec 21, 2023 | 26.55 | 26.96 | 26.38 | 26.96 | 26.92 | 20,987,000 |
Dec 20, 2023 | 26.42 | 26.57 | 26.03 | 26.06 | 26.02 | 24,709,200 |
Dec 19, 2023 | 26.57 | 26.93 | 26.56 | 26.81 | 26.77 | 16,761,900 |
Dec 18, 2023 | 26.71 | 26.81 | 26.42 | 26.49 | 26.45 | 20,405,600 |
Dec 18, 2023 | 0.419 Dividend | |||||
Dec 15, 2023 | 27.60 | 27.75 | 27.29 | 27.34 | 26.88 | 18,915,400 |
Dec 14, 2023 | 27.05 | 27.44 | 27.02 | 27.34 | 26.88 | 21,423,200 |
Dec 13, 2023 | 26.77 | 27.01 | 26.44 | 27.01 | 26.55 | 20,839,800 |
Dec 12, 2023 | 26.87 | 27.17 | 26.75 | 27.16 | 26.70 | 12,444,700 |
Dec 11, 2023 | 26.48 | 26.91 | 26.33 | 26.84 | 26.39 | 20,332,000 |
Dec 08, 2023 | 26.71 | 26.89 | 26.64 | 26.69 | 26.24 | 16,624,200 |
Dec 07, 2023 | 26.90 | 27.03 | 26.81 | 26.97 | 26.51 | 11,748,400 |
Dec 06, 2023 | 27.04 | 27.22 | 26.77 | 26.77 | 26.32 | 12,135,900 |
Dec 05, 2023 | 26.41 | 26.79 | 26.41 | 26.77 | 26.32 | 17,943,600 |
Dec 04, 2023 | 27.11 | 27.20 | 26.85 | 26.93 | 26.47 | 21,246,400 |
Dec 01, 2023 | 27.51 | 27.70 | 27.31 | 27.67 | 27.20 | 22,905,000 |
Nov 30, 2023 | 27.86 | 28.09 | 27.51 | 28.06 | 27.59 | 15,988,600 |
Nov 29, 2023 | 27.75 | 28.09 | 27.72 | 27.80 | 27.33 | 22,731,400 |
Nov 28, 2023 | 28.30 | 28.48 | 28.10 | 28.28 | 27.80 | 22,173,700 |
Nov 27, 2023 | 28.23 | 28.30 | 28.00 | 28.02 | 27.55 | 17,533,000 |
Nov 24, 2023 | 27.95 | 28.59 | 27.91 | 28.56 | 28.08 | 16,750,400 |
Nov 22, 2023 | 28.22 | 28.32 | 27.88 | 28.12 | 27.64 | 19,352,200 |
Nov 21, 2023 | 28.08 | 28.37 | 27.85 | 27.97 | 27.50 | 26,156,600 |
Nov 20, 2023 | 27.95 | 28.85 | 27.89 | 28.69 | 28.20 | 34,206,300 |
Nov 17, 2023 | 27.47 | 27.77 | 27.36 | 27.66 | 27.19 | 17,497,400 |
Nov 16, 2023 | 27.37 | 28.01 | 27.15 | 27.55 | 27.08 | 45,815,300 |
Nov 15, 2023 | 28.40 | 29.09 | 28.22 | 28.72 | 28.23 | 45,667,400 |
Nov 14, 2023 | 27.65 | 27.87 | 27.33 | 27.77 | 27.30 | 28,615,700 |
Nov 13, 2023 | 27.20 | 27.46 | 26.92 | 27.20 | 26.74 | 17,031,100 |
Nov 10, 2023 | 26.69 | 26.95 | 26.52 | 26.87 | 26.42 | 13,389,600 |
Nov 09, 2023 | 27.25 | 27.44 | 26.78 | 26.82 | 26.37 | 13,332,200 |
Nov 08, 2023 | 27.31 | 27.66 | 27.24 | 27.39 | 26.93 | 13,770,900 |
Nov 07, 2023 | 27.35 | 27.51 | 26.95 | 27.40 | 26.94 | 14,387,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |