Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.54 | 27.64 | 27.51 | 27.62 | 27.62 | 177,172 |
Mar 27, 2024 | 27.53 | 27.60 | 27.51 | 27.60 | 27.60 | 163,300 |
Mar 26, 2024 | 27.45 | 27.51 | 27.40 | 27.50 | 27.50 | 202,500 |
Mar 25, 2024 | 27.52 | 27.53 | 27.47 | 27.51 | 27.51 | 103,300 |
Mar 22, 2024 | 27.59 | 27.60 | 27.52 | 27.55 | 27.55 | 127,100 |
Mar 21, 2024 | 27.57 | 27.58 | 27.49 | 27.53 | 27.53 | 115,900 |
Mar 20, 2024 | 27.50 | 27.58 | 27.44 | 27.56 | 27.56 | 215,500 |
Mar 19, 2024 | 27.51 | 27.52 | 27.48 | 27.49 | 27.49 | 102,100 |
Mar 18, 2024 | 27.41 | 27.43 | 27.35 | 27.35 | 27.35 | 116,900 |
Mar 15, 2024 | 27.45 | 27.51 | 27.40 | 27.46 | 27.46 | 132,000 |
Mar 14, 2024 | 27.52 | 27.52 | 27.44 | 27.48 | 27.48 | 129,600 |
Mar 13, 2024 | 27.67 | 27.69 | 27.62 | 27.64 | 27.64 | 193,400 |
Mar 12, 2024 | 27.70 | 27.71 | 27.63 | 27.69 | 27.69 | 96,800 |
Mar 11, 2024 | 27.80 | 27.80 | 27.72 | 27.74 | 27.74 | 83,500 |
Mar 08, 2024 | 27.79 | 27.83 | 27.77 | 27.82 | 27.82 | 209,700 |
Mar 07, 2024 | 27.80 | 27.84 | 27.73 | 27.77 | 27.77 | 140,000 |
Mar 06, 2024 | 27.82 | 27.83 | 27.75 | 27.78 | 27.78 | 230,300 |
Mar 05, 2024 | 27.74 | 27.79 | 27.69 | 27.75 | 27.75 | 198,600 |
Mar 04, 2024 | 27.56 | 27.62 | 27.53 | 27.58 | 27.58 | 165,600 |
Mar 01, 2024 | 27.52 | 27.68 | 27.46 | 27.68 | 27.68 | 344,900 |
Feb 29, 2024 | 27.48 | 27.55 | 27.47 | 27.55 | 27.55 | 212,700 |
Feb 28, 2024 | 27.40 | 27.47 | 27.37 | 27.47 | 27.47 | 378,300 |
Feb 27, 2024 | 27.46 | 27.50 | 27.41 | 27.44 | 27.44 | 141,400 |
Feb 26, 2024 | 27.56 | 27.56 | 27.49 | 27.52 | 27.52 | 239,900 |
Feb 23, 2024 | 27.48 | 27.60 | 27.47 | 27.59 | 27.59 | 97,600 |
Feb 23, 2024 | 0.075 Dividend | |||||
Feb 22, 2024 | 27.49 | 27.53 | 27.47 | 27.53 | 27.46 | 154,900 |
Feb 21, 2024 | 27.55 | 27.57 | 27.44 | 27.48 | 27.41 | 182,300 |
Feb 20, 2024 | 27.52 | 27.61 | 27.52 | 27.57 | 27.49 | 129,500 |
Feb 16, 2024 | 27.38 | 27.47 | 27.35 | 27.42 | 27.35 | 213,400 |
Feb 15, 2024 | 27.45 | 27.50 | 27.39 | 27.42 | 27.35 | 105,700 |
Feb 14, 2024 | 27.29 | 27.45 | 27.29 | 27.41 | 27.34 | 215,300 |
Feb 13, 2024 | 27.26 | 27.28 | 27.22 | 27.24 | 27.17 | 233,700 |
Feb 12, 2024 | 27.41 | 27.44 | 27.37 | 27.40 | 27.33 | 95,600 |
Feb 09, 2024 | 27.35 | 27.46 | 27.35 | 27.42 | 27.35 | 179,100 |
Feb 08, 2024 | 27.43 | 27.44 | 27.34 | 27.40 | 27.33 | 219,600 |
Feb 07, 2024 | 27.55 | 27.64 | 27.51 | 27.53 | 27.46 | 200,400 |
Feb 06, 2024 | 27.47 | 27.63 | 27.47 | 27.60 | 27.52 | 85,200 |
Feb 05, 2024 | 27.53 | 27.53 | 27.44 | 27.47 | 27.40 | 321,200 |
Feb 02, 2024 | 27.72 | 27.74 | 27.61 | 27.68 | 27.60 | 193,100 |
Feb 01, 2024 | 27.83 | 27.94 | 27.78 | 27.94 | 27.86 | 416,500 |
Jan 31, 2024 | 27.63 | 27.74 | 27.63 | 27.73 | 27.65 | 613,600 |
Jan 30, 2024 | 27.52 | 27.62 | 27.43 | 27.62 | 27.54 | 238,500 |
Jan 29, 2024 | 27.42 | 27.52 | 27.38 | 27.51 | 27.44 | 201,800 |
Jan 26, 2024 | 27.35 | 27.40 | 27.31 | 27.33 | 27.26 | 152,400 |
Jan 25, 2024 | 27.44 | 27.46 | 27.39 | 27.40 | 27.33 | 490,300 |
Jan 25, 2024 | 0.074 Dividend | |||||
Jan 24, 2024 | 27.58 | 27.60 | 27.42 | 27.43 | 27.28 | 328,500 |
Jan 23, 2024 | 27.48 | 27.48 | 27.42 | 27.48 | 27.33 | 220,400 |
Jan 22, 2024 | 27.55 | 27.58 | 27.50 | 27.50 | 27.35 | 228,900 |
Jan 19, 2024 | 27.42 | 27.47 | 27.38 | 27.45 | 27.30 | 336,900 |
Jan 18, 2024 | 27.49 | 27.49 | 27.43 | 27.44 | 27.29 | 107,600 |
Jan 17, 2024 | 27.56 | 27.58 | 27.50 | 27.53 | 27.38 | 136,700 |
Jan 16, 2024 | 27.83 | 27.86 | 27.67 | 27.69 | 27.54 | 274,600 |
Jan 15, 2024 | 27.91 | 27.95 | 27.86 | 27.91 | 27.76 | 121,600 |
Jan 12, 2024 | 27.96 | 28.00 | 27.88 | 27.91 | 27.76 | 462,900 |
Jan 11, 2024 | 27.84 | 27.93 | 27.80 | 27.88 | 27.73 | 1,088,600 |
Jan 10, 2024 | 27.97 | 27.99 | 27.82 | 27.84 | 27.69 | 418,000 |
Jan 09, 2024 | 27.91 | 27.98 | 27.89 | 27.92 | 27.77 | 229,200 |
Jan 08, 2024 | 27.86 | 27.99 | 27.83 | 27.91 | 27.76 | 330,100 |
Jan 05, 2024 | 27.82 | 28.01 | 27.79 | 27.87 | 27.72 | 466,100 |
Jan 04, 2024 | 27.94 | 27.98 | 27.85 | 27.90 | 27.75 | 1,023,400 |
Jan 03, 2024 | 27.95 | 28.12 | 27.92 | 28.06 | 27.91 | 352,400 |
Jan 02, 2024 | 28.00 | 28.09 | 27.96 | 28.04 | 27.89 | 334,300 |
Dec 29, 2023 | 28.08 | 28.22 | 28.06 | 28.22 | 28.07 | 170,500 |
Dec 28, 2023 | 28.16 | 28.22 | 28.12 | 28.17 | 28.02 | 149,300 |
Dec 28, 2023 | 0.073 Dividend | |||||
Dec 27, 2023 | 28.23 | 28.36 | 28.19 | 28.29 | 28.06 | 254,000 |
Dec 22, 2023 | 28.25 | 28.27 | 28.03 | 28.07 | 27.85 | 280,400 |
Dec 21, 2023 | 28.44 | 28.45 | 28.24 | 28.25 | 28.02 | 614,800 |
Dec 20, 2023 | 28.36 | 28.37 | 28.29 | 28.35 | 28.12 | 334,500 |
Dec 19, 2023 | 28.21 | 28.27 | 28.20 | 28.25 | 28.02 | 283,300 |
Dec 18, 2023 | 28.23 | 28.23 | 28.14 | 28.16 | 27.94 | 245,700 |
Dec 15, 2023 | 28.31 | 28.31 | 28.18 | 28.26 | 28.03 | 235,400 |
Dec 14, 2023 | 28.12 | 28.23 | 28.08 | 28.23 | 28.00 | 215,600 |
Dec 13, 2023 | 27.73 | 28.01 | 27.71 | 27.99 | 27.77 | 364,800 |
Dec 12, 2023 | 27.63 | 27.70 | 27.60 | 27.67 | 27.45 | 234,400 |
Dec 11, 2023 | 27.63 | 27.67 | 27.55 | 27.66 | 27.44 | 267,000 |
Dec 08, 2023 | 27.67 | 27.73 | 27.65 | 27.72 | 27.50 | 345,800 |
Dec 07, 2023 | 27.82 | 27.88 | 27.76 | 27.82 | 27.60 | 179,300 |
Dec 06, 2023 | 27.81 | 27.89 | 27.75 | 27.81 | 27.59 | 225,400 |
Dec 05, 2023 | 27.64 | 27.75 | 27.60 | 27.72 | 27.50 | 341,900 |
Dec 04, 2023 | 27.54 | 27.58 | 27.46 | 27.54 | 27.32 | 430,600 |
Dec 01, 2023 | 27.27 | 27.59 | 27.22 | 27.54 | 27.32 | 406,400 |
Nov 30, 2023 | 27.30 | 27.34 | 27.24 | 27.32 | 27.10 | 302,400 |
Nov 29, 2023 | 27.31 | 27.37 | 27.27 | 27.37 | 27.15 | 327,300 |
Nov 28, 2023 | 27.12 | 27.24 | 27.08 | 27.23 | 27.01 | 494,900 |
Nov 27, 2023 | 27.03 | 27.14 | 27.00 | 27.12 | 26.90 | 181,100 |
Nov 24, 2023 | 26.96 | 27.00 | 26.91 | 27.00 | 26.78 | 302,100 |
Nov 23, 2023 | 27.01 | 27.03 | 26.95 | 26.95 | 26.73 | 72,700 |
Nov 22, 2023 | 27.07 | 27.10 | 26.99 | 27.01 | 26.79 | 126,400 |
Nov 21, 2023 | 27.03 | 27.07 | 26.96 | 27.00 | 26.78 | 283,400 |
Nov 21, 2023 | 0.073 Dividend | |||||
Nov 20, 2023 | 27.01 | 27.10 | 27.00 | 27.06 | 26.77 | 133,000 |
Nov 17, 2023 | 27.03 | 27.04 | 26.96 | 27.02 | 26.73 | 197,300 |
Nov 16, 2023 | 26.93 | 27.04 | 26.91 | 26.98 | 26.69 | 224,400 |
Nov 15, 2023 | 26.92 | 26.93 | 26.81 | 26.86 | 26.57 | 235,800 |
Nov 14, 2023 | 26.97 | 27.05 | 26.95 | 26.97 | 26.68 | 283,100 |
Nov 13, 2023 | 26.69 | 26.75 | 26.69 | 26.74 | 26.46 | 53,300 |
Nov 10, 2023 | 26.79 | 26.79 | 26.67 | 26.70 | 26.42 | 171,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |