Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.43 | 27.68 | 27.35 | 27.48 | 27.48 | 899,000 |
Mar 27, 2024 | 27.08 | 27.48 | 27.08 | 27.40 | 27.40 | 976,800 |
Mar 26, 2024 | 26.94 | 27.12 | 26.79 | 26.96 | 26.96 | 541,100 |
Mar 25, 2024 | 26.58 | 27.10 | 26.56 | 26.86 | 26.86 | 624,700 |
Mar 22, 2024 | 27.20 | 27.25 | 26.51 | 26.55 | 26.55 | 716,200 |
Mar 21, 2024 | 27.19 | 27.29 | 26.94 | 27.16 | 27.16 | 869,300 |
Mar 20, 2024 | 26.63 | 27.20 | 26.55 | 27.08 | 27.08 | 640,200 |
Mar 19, 2024 | 26.39 | 26.77 | 26.39 | 26.73 | 26.73 | 712,500 |
Mar 18, 2024 | 26.45 | 26.51 | 26.21 | 26.33 | 26.33 | 1,084,900 |
Mar 15, 2024 | 26.07 | 26.54 | 26.07 | 26.49 | 26.49 | 1,793,400 |
Mar 14, 2024 | 26.68 | 26.77 | 26.04 | 26.32 | 26.32 | 797,300 |
Mar 13, 2024 | 26.71 | 27.08 | 26.71 | 26.80 | 26.80 | 585,800 |
Mar 12, 2024 | 26.74 | 26.89 | 26.50 | 26.71 | 26.71 | 966,000 |
Mar 11, 2024 | 26.64 | 26.87 | 26.47 | 26.83 | 26.83 | 455,600 |
Mar 08, 2024 | 26.84 | 27.05 | 26.73 | 26.77 | 26.77 | 555,100 |
Mar 07, 2024 | 26.86 | 27.10 | 26.50 | 26.68 | 26.68 | 828,900 |
Mar 07, 2024 | 0.15 Dividend | |||||
Mar 06, 2024 | 26.50 | 26.95 | 26.18 | 26.85 | 26.70 | 974,300 |
Mar 05, 2024 | 26.53 | 27.03 | 26.53 | 26.84 | 26.69 | 561,200 |
Mar 04, 2024 | 26.81 | 26.97 | 26.62 | 26.71 | 26.56 | 664,000 |
Mar 01, 2024 | 26.68 | 27.02 | 26.53 | 26.97 | 26.82 | 530,100 |
Feb 29, 2024 | 27.02 | 27.03 | 26.47 | 26.69 | 26.54 | 1,709,300 |
Feb 28, 2024 | 26.65 | 27.01 | 26.62 | 26.71 | 26.56 | 565,400 |
Feb 27, 2024 | 26.61 | 26.86 | 26.60 | 26.71 | 26.56 | 568,400 |
Feb 26, 2024 | 26.78 | 27.15 | 26.58 | 26.58 | 26.43 | 459,800 |
Feb 23, 2024 | 26.83 | 27.22 | 26.78 | 26.99 | 26.84 | 495,800 |
Feb 22, 2024 | 26.80 | 27.05 | 26.70 | 26.84 | 26.69 | 607,200 |
Feb 21, 2024 | 26.80 | 26.83 | 26.52 | 26.80 | 26.65 | 794,000 |
Feb 20, 2024 | 26.63 | 27.08 | 26.63 | 26.77 | 26.62 | 528,100 |
Feb 16, 2024 | 27.27 | 27.51 | 26.94 | 26.99 | 26.84 | 656,800 |
Feb 15, 2024 | 26.76 | 27.57 | 26.76 | 27.48 | 27.33 | 916,200 |
Feb 14, 2024 | 26.87 | 26.97 | 26.49 | 26.61 | 26.46 | 1,091,700 |
Feb 13, 2024 | 27.03 | 27.21 | 26.38 | 26.63 | 26.48 | 894,000 |
Feb 12, 2024 | 27.21 | 27.68 | 27.21 | 27.39 | 27.24 | 816,600 |
Feb 09, 2024 | 26.81 | 27.28 | 26.52 | 27.23 | 27.08 | 823,800 |
Feb 08, 2024 | 27.42 | 27.53 | 26.68 | 26.85 | 26.70 | 1,077,200 |
Feb 07, 2024 | 27.38 | 28.30 | 26.69 | 27.46 | 27.31 | 1,652,400 |
Feb 06, 2024 | 26.50 | 26.94 | 26.44 | 26.70 | 26.55 | 977,300 |
Feb 05, 2024 | 26.29 | 26.75 | 26.18 | 26.56 | 26.41 | 729,000 |
Feb 02, 2024 | 26.49 | 26.83 | 26.44 | 26.63 | 26.48 | 519,900 |
Feb 01, 2024 | 27.09 | 27.13 | 26.03 | 26.64 | 26.49 | 863,200 |
Jan 31, 2024 | 27.94 | 27.97 | 27.15 | 27.18 | 27.03 | 807,200 |
Jan 30, 2024 | 27.69 | 27.93 | 27.67 | 27.83 | 27.67 | 493,200 |
Jan 29, 2024 | 27.92 | 28.03 | 27.55 | 27.71 | 27.56 | 733,000 |
Jan 26, 2024 | 28.00 | 28.08 | 27.82 | 27.95 | 27.79 | 468,900 |
Jan 25, 2024 | 27.73 | 27.90 | 27.49 | 27.89 | 27.73 | 557,200 |
Jan 24, 2024 | 27.70 | 27.82 | 27.44 | 27.48 | 27.33 | 678,600 |
Jan 23, 2024 | 27.88 | 27.93 | 27.49 | 27.50 | 27.35 | 712,900 |
Jan 22, 2024 | 27.61 | 27.89 | 27.51 | 27.83 | 27.67 | 448,200 |
Jan 19, 2024 | 27.19 | 27.47 | 26.93 | 27.38 | 27.23 | 559,900 |
Jan 18, 2024 | 26.76 | 27.01 | 26.60 | 26.99 | 26.84 | 394,800 |
Jan 17, 2024 | 26.60 | 26.99 | 26.58 | 26.77 | 26.62 | 745,900 |
Jan 16, 2024 | 26.97 | 27.06 | 26.75 | 26.86 | 26.71 | 627,800 |
Jan 12, 2024 | 27.24 | 27.25 | 26.93 | 27.11 | 26.96 | 681,700 |
Jan 11, 2024 | 26.69 | 27.04 | 26.33 | 27.01 | 26.86 | 947,700 |
Jan 10, 2024 | 26.48 | 26.95 | 26.48 | 26.92 | 26.77 | 565,900 |
Jan 09, 2024 | 26.94 | 27.11 | 26.48 | 26.58 | 26.43 | 575,700 |
Jan 08, 2024 | 27.19 | 27.28 | 27.00 | 27.28 | 27.13 | 488,500 |
Jan 05, 2024 | 26.99 | 27.39 | 26.92 | 27.19 | 27.04 | 733,400 |
Jan 04, 2024 | 27.00 | 27.21 | 26.82 | 26.97 | 26.82 | 949,600 |
Jan 03, 2024 | 27.88 | 27.90 | 27.30 | 27.30 | 27.15 | 653,500 |
Jan 02, 2024 | 27.86 | 28.03 | 27.69 | 28.03 | 27.87 | 568,700 |
Dec 29, 2023 | 28.13 | 28.24 | 27.90 | 27.90 | 27.74 | 690,400 |
Dec 28, 2023 | 27.99 | 28.39 | 27.92 | 28.16 | 28.00 | 884,700 |
Dec 27, 2023 | 28.06 | 28.30 | 28.01 | 28.09 | 27.93 | 1,050,000 |
Dec 26, 2023 | 27.92 | 28.28 | 27.87 | 28.10 | 27.94 | 935,300 |
Dec 22, 2023 | 28.00 | 28.35 | 27.84 | 27.92 | 27.76 | 1,021,900 |
Dec 21, 2023 | 27.60 | 27.99 | 27.49 | 27.95 | 27.79 | 926,700 |
Dec 20, 2023 | 27.38 | 28.01 | 27.38 | 27.49 | 27.34 | 1,305,000 |
Dec 19, 2023 | 26.74 | 27.74 | 26.70 | 27.57 | 27.42 | 1,214,700 |
Dec 18, 2023 | 26.61 | 26.72 | 26.31 | 26.64 | 26.49 | 707,200 |
Dec 15, 2023 | 26.58 | 26.58 | 26.18 | 26.35 | 26.20 | 1,787,900 |
Dec 14, 2023 | 27.25 | 27.39 | 26.56 | 26.69 | 26.54 | 1,009,800 |
Dec 13, 2023 | 26.74 | 27.13 | 26.48 | 27.11 | 26.96 | 918,100 |
Dec 12, 2023 | 26.69 | 26.90 | 26.67 | 26.74 | 26.59 | 1,008,100 |
Dec 11, 2023 | 26.55 | 26.88 | 26.55 | 26.74 | 26.59 | 685,600 |
Dec 08, 2023 | 26.35 | 26.56 | 26.28 | 26.49 | 26.34 | 582,700 |
Dec 07, 2023 | 26.56 | 26.64 | 26.29 | 26.34 | 26.19 | 884,700 |
Dec 07, 2023 | 0.15 Dividend | |||||
Dec 06, 2023 | 27.00 | 27.22 | 26.57 | 26.58 | 26.28 | 623,800 |
Dec 05, 2023 | 26.82 | 26.95 | 26.59 | 26.82 | 26.52 | 639,300 |
Dec 04, 2023 | 26.74 | 27.11 | 26.74 | 27.02 | 26.72 | 498,300 |
Dec 01, 2023 | 26.33 | 26.99 | 26.31 | 26.87 | 26.57 | 1,177,900 |
Nov 30, 2023 | 26.24 | 26.71 | 26.15 | 26.50 | 26.20 | 2,054,500 |
Nov 29, 2023 | 26.58 | 26.80 | 26.15 | 26.21 | 25.92 | 1,508,900 |
Nov 28, 2023 | 26.83 | 26.83 | 26.28 | 26.49 | 26.19 | 819,100 |
Nov 27, 2023 | 26.09 | 26.99 | 26.09 | 26.96 | 26.66 | 999,600 |
Nov 24, 2023 | 25.94 | 26.43 | 25.90 | 26.22 | 25.93 | 374,100 |
Nov 22, 2023 | 25.80 | 26.11 | 25.71 | 26.01 | 25.72 | 595,400 |
Nov 21, 2023 | 25.53 | 25.86 | 25.49 | 25.74 | 25.45 | 537,200 |
Nov 20, 2023 | 25.38 | 25.71 | 25.22 | 25.58 | 25.29 | 471,600 |
Nov 17, 2023 | 25.32 | 25.66 | 25.16 | 25.53 | 25.24 | 631,400 |
Nov 16, 2023 | 25.39 | 25.47 | 24.96 | 25.10 | 24.82 | 451,300 |
Nov 15, 2023 | 25.31 | 25.82 | 25.24 | 25.33 | 25.05 | 848,600 |
Nov 14, 2023 | 24.74 | 25.52 | 24.74 | 25.44 | 25.16 | 800,100 |
Nov 13, 2023 | 24.39 | 24.57 | 24.24 | 24.26 | 23.99 | 450,500 |
Nov 10, 2023 | 24.39 | 24.64 | 24.26 | 24.48 | 24.21 | 420,800 |
Nov 09, 2023 | 24.48 | 24.58 | 24.14 | 24.25 | 23.98 | 532,200 |
Nov 08, 2023 | 24.72 | 24.90 | 24.23 | 24.39 | 24.12 | 501,000 |
Nov 07, 2023 | 25.00 | 25.13 | 24.28 | 24.61 | 24.33 | 1,055,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |