Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 27.84 | 27.84 | 27.59 | 27.60 | 27.60 | 123,900 |
Mar 15, 2024 | 28.20 | 28.25 | 27.93 | 28.10 | 28.10 | 89,000 |
Mar 14, 2024 | 28.22 | 28.23 | 27.97 | 28.09 | 28.09 | 75,400 |
Mar 13, 2024 | 28.06 | 28.17 | 27.98 | 28.05 | 28.05 | 64,000 |
Mar 12, 2024 | 27.71 | 27.91 | 27.65 | 27.87 | 27.87 | 96,200 |
Mar 11, 2024 | 27.41 | 27.63 | 27.32 | 27.50 | 27.50 | 88,300 |
Mar 08, 2024 | 27.81 | 27.81 | 27.61 | 27.61 | 27.61 | 100,800 |
Mar 07, 2024 | 27.88 | 27.88 | 27.47 | 27.60 | 27.60 | 102,300 |
Mar 06, 2024 | 27.94 | 28.00 | 27.83 | 27.86 | 27.86 | 107,600 |
Mar 05, 2024 | 27.85 | 27.97 | 27.75 | 27.79 | 27.79 | 209,200 |
Mar 04, 2024 | 27.48 | 27.57 | 27.39 | 27.45 | 27.45 | 103,700 |
Mar 01, 2024 | 27.47 | 27.49 | 27.34 | 27.40 | 27.40 | 121,300 |
Feb 29, 2024 | 27.58 | 27.70 | 27.33 | 27.42 | 27.42 | 88,500 |
Feb 28, 2024 | 27.30 | 27.47 | 27.29 | 27.29 | 27.29 | 72,000 |
Feb 27, 2024 | 27.25 | 27.47 | 27.24 | 27.42 | 27.42 | 138,400 |
Feb 26, 2024 | 27.70 | 27.70 | 27.43 | 27.49 | 27.49 | 79,600 |
Feb 23, 2024 | 27.73 | 27.77 | 27.56 | 27.68 | 27.68 | 87,700 |
Feb 22, 2024 | 27.65 | 27.95 | 27.60 | 27.95 | 27.95 | 230,300 |
Feb 21, 2024 | 27.79 | 27.85 | 27.65 | 27.70 | 27.70 | 297,300 |
Feb 20, 2024 | 27.99 | 28.01 | 27.80 | 27.92 | 27.92 | 468,000 |
Feb 16, 2024 | 27.60 | 27.77 | 27.55 | 27.56 | 27.56 | 96,700 |
Feb 15, 2024 | 27.65 | 27.76 | 27.48 | 27.66 | 27.66 | 88,900 |
Feb 14, 2024 | 27.49 | 27.58 | 27.40 | 27.45 | 27.45 | 159,300 |
Feb 13, 2024 | 27.63 | 27.71 | 27.46 | 27.55 | 27.55 | 117,000 |
Feb 12, 2024 | 27.89 | 27.90 | 27.77 | 27.80 | 27.80 | 98,200 |
Feb 09, 2024 | 28.09 | 28.28 | 28.08 | 28.21 | 28.21 | 107,700 |
Feb 08, 2024 | 27.84 | 28.00 | 27.82 | 27.97 | 27.97 | 122,600 |
Feb 07, 2024 | 27.29 | 27.41 | 27.05 | 27.19 | 27.19 | 133,300 |
Feb 06, 2024 | 26.86 | 27.40 | 26.86 | 27.30 | 27.30 | 123,000 |
Feb 05, 2024 | 26.63 | 27.14 | 26.63 | 27.04 | 27.04 | 1,027,600 |
Feb 02, 2024 | 27.21 | 27.52 | 27.17 | 27.19 | 27.19 | 699,700 |
Feb 01, 2024 | 27.63 | 27.77 | 27.55 | 27.67 | 27.67 | 94,600 |
Jan 31, 2024 | 27.96 | 28.34 | 27.87 | 27.88 | 27.88 | 91,200 |
Jan 30, 2024 | 27.64 | 28.08 | 27.64 | 27.95 | 27.95 | 155,500 |
Jan 29, 2024 | 28.12 | 28.12 | 27.55 | 27.83 | 27.83 | 78,900 |
Jan 26, 2024 | 27.63 | 27.95 | 27.60 | 27.64 | 27.64 | 99,200 |
Jan 25, 2024 | 27.42 | 27.73 | 27.42 | 27.61 | 27.61 | 102,400 |
Jan 24, 2024 | 27.71 | 27.71 | 27.06 | 27.22 | 27.22 | 179,400 |
Jan 23, 2024 | 27.50 | 27.50 | 27.10 | 27.19 | 27.19 | 535,600 |
Jan 22, 2024 | 28.04 | 28.11 | 27.51 | 27.88 | 27.88 | 186,800 |
Jan 19, 2024 | 28.02 | 28.23 | 27.63 | 28.23 | 28.23 | 172,100 |
Jan 18, 2024 | 27.98 | 28.20 | 27.92 | 28.19 | 28.19 | 640,500 |
Jan 18, 2024 | 0.357 Dividend | |||||
Jan 17, 2024 | 28.14 | 28.28 | 28.03 | 28.24 | 27.88 | 340,200 |
Jan 16, 2024 | 28.38 | 28.61 | 28.33 | 28.45 | 28.09 | 226,400 |
Jan 12, 2024 | 28.25 | 28.36 | 28.05 | 28.17 | 27.81 | 318,500 |
Jan 11, 2024 | 28.03 | 28.39 | 27.87 | 28.29 | 27.93 | 214,300 |
Jan 10, 2024 | 27.88 | 28.13 | 27.88 | 28.10 | 27.74 | 125,100 |
Jan 09, 2024 | 27.85 | 27.98 | 27.81 | 27.85 | 27.50 | 82,600 |
Jan 08, 2024 | 27.39 | 27.96 | 27.12 | 27.95 | 27.60 | 523,300 |
Jan 05, 2024 | 27.32 | 27.56 | 27.24 | 27.54 | 27.19 | 122,500 |
Jan 04, 2024 | 26.84 | 27.47 | 26.84 | 27.40 | 27.05 | 168,800 |
Jan 03, 2024 | 27.27 | 27.46 | 27.20 | 27.45 | 27.10 | 95,800 |
Jan 02, 2024 | 27.41 | 27.43 | 27.20 | 27.31 | 26.96 | 443,900 |
Dec 29, 2023 | 26.98 | 27.87 | 26.98 | 27.81 | 27.46 | 122,800 |
Dec 28, 2023 | 27.31 | 27.60 | 27.31 | 27.56 | 27.21 | 194,000 |
Dec 27, 2023 | 27.40 | 27.64 | 27.39 | 27.59 | 27.24 | 198,200 |
Dec 26, 2023 | 26.47 | 27.62 | 26.47 | 27.49 | 27.14 | 183,900 |
Dec 22, 2023 | 26.81 | 27.68 | 26.16 | 27.14 | 26.80 | 171,000 |
Dec 21, 2023 | 26.78 | 27.29 | 26.78 | 27.17 | 26.83 | 246,700 |
Dec 20, 2023 | 27.21 | 27.21 | 26.76 | 26.76 | 26.42 | 96,000 |
Dec 19, 2023 | 26.64 | 26.83 | 26.53 | 26.65 | 26.31 | 170,700 |
Dec 18, 2023 | 26.61 | 26.86 | 26.37 | 26.55 | 26.21 | 221,600 |
Dec 15, 2023 | 26.42 | 26.78 | 26.42 | 26.61 | 26.27 | 278,700 |
Dec 14, 2023 | 26.76 | 27.25 | 26.75 | 27.08 | 26.74 | 195,800 |
Dec 13, 2023 | 26.39 | 26.78 | 26.33 | 26.76 | 26.42 | 130,200 |
Dec 12, 2023 | 26.56 | 26.56 | 26.01 | 26.17 | 25.84 | 170,300 |
Dec 11, 2023 | 26.25 | 26.25 | 25.88 | 26.06 | 25.73 | 351,800 |
Dec 08, 2023 | 26.24 | 26.24 | 25.89 | 25.93 | 25.60 | 242,000 |
Dec 07, 2023 | 26.45 | 26.45 | 25.94 | 26.25 | 25.92 | 1,274,500 |
Dec 06, 2023 | 25.88 | 25.88 | 25.58 | 25.61 | 25.29 | 140,700 |
Dec 05, 2023 | 25.74 | 25.89 | 25.72 | 25.80 | 25.47 | 153,900 |
Dec 04, 2023 | 25.79 | 25.94 | 25.79 | 25.85 | 25.52 | 271,500 |
Dec 01, 2023 | 25.43 | 25.75 | 25.43 | 25.66 | 25.34 | 139,100 |
Nov 30, 2023 | 25.57 | 25.59 | 25.27 | 25.36 | 25.04 | 716,100 |
Nov 29, 2023 | 25.87 | 25.87 | 25.49 | 25.56 | 25.24 | 142,900 |
Nov 28, 2023 | 26.11 | 26.38 | 26.09 | 26.18 | 25.85 | 165,000 |
Nov 27, 2023 | 26.03 | 26.10 | 25.94 | 26.07 | 25.74 | 182,200 |
Nov 24, 2023 | 26.10 | 26.15 | 25.94 | 26.07 | 25.74 | 126,000 |
Nov 22, 2023 | 25.96 | 26.00 | 25.81 | 25.89 | 25.56 | 155,600 |
Nov 21, 2023 | 25.34 | 25.69 | 25.34 | 25.57 | 25.25 | 164,600 |
Nov 20, 2023 | 25.02 | 25.69 | 25.02 | 25.63 | 25.31 | 227,800 |
Nov 17, 2023 | 25.80 | 26.04 | 25.80 | 26.04 | 25.71 | 132,700 |
Nov 16, 2023 | 25.82 | 25.95 | 25.76 | 25.81 | 25.48 | 146,200 |
Nov 15, 2023 | 25.86 | 25.93 | 25.74 | 25.78 | 25.45 | 199,400 |
Nov 14, 2023 | 25.93 | 25.99 | 25.58 | 25.69 | 25.37 | 170,400 |
Nov 13, 2023 | 25.65 | 25.80 | 25.61 | 25.78 | 25.45 | 171,300 |
Nov 10, 2023 | 25.39 | 25.52 | 25.27 | 25.51 | 25.19 | 156,900 |
Nov 09, 2023 | 25.50 | 25.59 | 25.23 | 25.32 | 25.00 | 194,700 |
Nov 08, 2023 | 25.45 | 25.58 | 25.39 | 25.48 | 25.16 | 148,600 |
Nov 07, 2023 | 25.30 | 25.31 | 25.13 | 25.21 | 24.89 | 103,100 |
Nov 06, 2023 | 25.58 | 25.63 | 25.40 | 25.47 | 25.15 | 139,500 |
Nov 03, 2023 | 25.45 | 25.47 | 25.23 | 25.33 | 25.01 | 160,200 |
Nov 02, 2023 | 25.69 | 25.78 | 25.55 | 25.67 | 25.35 | 149,500 |
Nov 01, 2023 | 25.42 | 25.54 | 25.32 | 25.50 | 25.18 | 221,200 |
Oct 31, 2023 | 25.40 | 25.41 | 25.09 | 25.13 | 24.81 | 525,700 |
Oct 30, 2023 | 25.22 | 25.26 | 25.04 | 25.22 | 24.90 | 142,400 |
Oct 27, 2023 | 25.01 | 25.07 | 24.83 | 24.88 | 24.57 | 100,400 |
Oct 26, 2023 | 25.36 | 25.36 | 25.01 | 25.08 | 24.76 | 117,000 |
Oct 25, 2023 | 24.84 | 24.89 | 24.69 | 24.70 | 24.39 | 107,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |