Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.90 | 27.07 | 26.90 | 26.96 | 26.96 | 489,400 |
Mar 27, 2024 | 26.45 | 26.89 | 26.42 | 26.89 | 26.89 | 465,100 |
Mar 26, 2024 | 26.55 | 26.62 | 26.41 | 26.41 | 26.41 | 222,500 |
Mar 25, 2024 | 26.39 | 26.49 | 26.39 | 26.46 | 26.46 | 170,300 |
Mar 22, 2024 | 26.61 | 26.68 | 26.36 | 26.43 | 26.43 | 208,000 |
Mar 21, 2024 | 26.46 | 26.56 | 26.45 | 26.50 | 26.50 | 251,300 |
Mar 20, 2024 | 26.30 | 26.45 | 26.28 | 26.38 | 26.38 | 211,100 |
Mar 19, 2024 | 26.15 | 26.35 | 26.14 | 26.32 | 26.32 | 197,700 |
Mar 18, 2024 | 26.20 | 26.29 | 26.12 | 26.18 | 26.18 | 297,500 |
Mar 15, 2024 | 26.25 | 26.38 | 26.13 | 26.20 | 26.20 | 219,800 |
Mar 14, 2024 | 26.56 | 26.60 | 26.27 | 26.38 | 26.38 | 212,100 |
Mar 14, 2024 | 0.19 Dividend | |||||
Mar 13, 2024 | 26.50 | 26.97 | 26.50 | 26.79 | 26.60 | 212,100 |
Mar 12, 2024 | 26.98 | 26.98 | 26.60 | 26.76 | 26.57 | 286,300 |
Mar 11, 2024 | 26.87 | 26.92 | 26.71 | 26.90 | 26.71 | 195,500 |
Mar 08, 2024 | 26.80 | 26.93 | 26.69 | 26.87 | 26.68 | 278,900 |
Mar 07, 2024 | 26.62 | 26.80 | 26.62 | 26.71 | 26.52 | 309,500 |
Mar 06, 2024 | 26.52 | 26.59 | 26.41 | 26.55 | 26.36 | 269,200 |
Mar 05, 2024 | 26.38 | 26.63 | 26.18 | 26.30 | 26.11 | 278,400 |
Mar 04, 2024 | 26.10 | 26.27 | 26.07 | 26.27 | 26.08 | 382,200 |
Mar 01, 2024 | 26.21 | 26.22 | 25.94 | 26.16 | 25.97 | 468,500 |
Feb 29, 2024 | 26.16 | 26.26 | 26.09 | 26.16 | 25.97 | 276,200 |
Feb 28, 2024 | 25.80 | 26.10 | 25.76 | 26.10 | 25.91 | 244,100 |
Feb 27, 2024 | 25.68 | 25.90 | 25.68 | 25.84 | 25.66 | 361,100 |
Feb 26, 2024 | 26.14 | 26.14 | 25.63 | 25.69 | 25.51 | 295,500 |
Feb 23, 2024 | 25.94 | 26.17 | 25.90 | 26.06 | 25.88 | 245,700 |
Feb 22, 2024 | 25.89 | 26.00 | 25.75 | 25.92 | 25.74 | 329,700 |
Feb 21, 2024 | 25.73 | 25.91 | 25.73 | 25.88 | 25.70 | 339,700 |
Feb 20, 2024 | 25.75 | 25.87 | 25.69 | 25.74 | 25.56 | 308,700 |
Feb 16, 2024 | 25.69 | 25.89 | 25.63 | 25.80 | 25.62 | 273,200 |
Feb 15, 2024 | 25.61 | 25.82 | 25.61 | 25.81 | 25.63 | 422,500 |
Feb 15, 2024 | 0.19 Dividend | |||||
Feb 14, 2024 | 25.68 | 25.87 | 25.63 | 25.81 | 25.44 | 293,200 |
Feb 13, 2024 | 25.69 | 25.81 | 25.43 | 25.70 | 25.33 | 476,300 |
Feb 12, 2024 | 25.64 | 25.89 | 25.64 | 25.87 | 25.50 | 365,600 |
Feb 09, 2024 | 25.74 | 25.79 | 25.57 | 25.63 | 25.26 | 577,800 |
Feb 08, 2024 | 25.87 | 25.88 | 25.64 | 25.74 | 25.37 | 368,400 |
Feb 07, 2024 | 25.89 | 26.00 | 25.83 | 25.90 | 25.53 | 411,300 |
Feb 06, 2024 | 26.00 | 26.10 | 25.81 | 25.85 | 25.48 | 579,600 |
Feb 05, 2024 | 26.36 | 26.48 | 25.98 | 26.13 | 25.75 | 418,300 |
Feb 02, 2024 | 26.36 | 26.55 | 26.11 | 26.42 | 26.04 | 433,800 |
Feb 01, 2024 | 26.32 | 26.66 | 26.27 | 26.65 | 26.27 | 437,200 |
Jan 31, 2024 | 26.48 | 26.53 | 26.16 | 26.24 | 25.86 | 376,200 |
Jan 30, 2024 | 26.37 | 26.49 | 26.28 | 26.43 | 26.05 | 277,200 |
Jan 29, 2024 | 26.37 | 26.45 | 26.28 | 26.37 | 25.99 | 339,500 |
Jan 26, 2024 | 26.19 | 26.35 | 26.17 | 26.32 | 25.94 | 209,600 |
Jan 25, 2024 | 26.08 | 26.25 | 25.94 | 26.05 | 25.67 | 432,100 |
Jan 24, 2024 | 26.36 | 26.39 | 26.00 | 26.04 | 25.66 | 364,800 |
Jan 23, 2024 | 26.29 | 26.39 | 26.20 | 26.26 | 25.88 | 241,900 |
Jan 22, 2024 | 26.37 | 26.46 | 26.12 | 26.28 | 25.90 | 405,100 |
Jan 19, 2024 | 26.20 | 26.28 | 26.08 | 26.19 | 25.81 | 314,200 |
Jan 18, 2024 | 26.36 | 26.40 | 26.01 | 26.07 | 25.69 | 371,300 |
Jan 17, 2024 | 26.63 | 26.72 | 26.27 | 26.46 | 26.08 | 302,400 |
Jan 16, 2024 | 26.70 | 26.87 | 26.58 | 26.65 | 26.27 | 307,300 |
Jan 12, 2024 | 27.01 | 27.11 | 26.75 | 26.79 | 26.40 | 440,900 |
Jan 11, 2024 | 27.30 | 27.33 | 26.76 | 26.99 | 26.60 | 346,400 |
Jan 10, 2024 | 27.40 | 27.40 | 27.20 | 27.36 | 26.97 | 211,700 |
Jan 09, 2024 | 27.38 | 27.51 | 27.31 | 27.42 | 27.03 | 239,700 |
Jan 08, 2024 | 27.35 | 27.41 | 27.25 | 27.38 | 26.99 | 337,900 |
Jan 05, 2024 | 27.23 | 27.35 | 27.13 | 27.31 | 26.92 | 167,600 |
Jan 04, 2024 | 27.29 | 27.36 | 27.15 | 27.21 | 26.82 | 273,000 |
Jan 03, 2024 | 27.07 | 27.37 | 27.04 | 27.32 | 26.93 | 245,900 |
Jan 02, 2024 | 26.74 | 27.06 | 26.71 | 27.02 | 26.63 | 370,100 |
Dec 29, 2023 | 26.73 | 26.98 | 26.64 | 26.74 | 26.35 | 363,000 |
Dec 28, 2023 | 26.80 | 26.83 | 26.54 | 26.72 | 26.34 | 313,000 |
Dec 28, 2023 | 0.19 Dividend | |||||
Dec 27, 2023 | 26.65 | 27.00 | 26.62 | 26.82 | 26.25 | 318,900 |
Dec 26, 2023 | 26.34 | 26.86 | 26.34 | 26.62 | 26.05 | 311,200 |
Dec 22, 2023 | 26.24 | 26.70 | 26.23 | 26.32 | 25.76 | 266,200 |
Dec 21, 2023 | 26.64 | 26.70 | 26.28 | 26.39 | 25.83 | 432,700 |
Dec 20, 2023 | 26.82 | 27.06 | 26.60 | 26.62 | 26.05 | 215,900 |
Dec 19, 2023 | 27.00 | 27.00 | 26.84 | 26.92 | 26.34 | 405,900 |
Dec 18, 2023 | 26.75 | 27.00 | 26.75 | 26.82 | 26.25 | 390,800 |
Dec 15, 2023 | 27.47 | 27.53 | 26.75 | 26.91 | 26.33 | 328,500 |
Dec 14, 2023 | 27.88 | 27.88 | 27.44 | 27.60 | 27.01 | 365,600 |
Dec 14, 2023 | 0.19 Dividend | |||||
Dec 13, 2023 | 26.94 | 27.88 | 26.78 | 27.88 | 27.10 | 465,100 |
Dec 12, 2023 | 26.73 | 27.00 | 26.65 | 26.92 | 26.16 | 204,500 |
Dec 11, 2023 | 26.77 | 26.82 | 26.60 | 26.75 | 26.00 | 233,800 |
Dec 08, 2023 | 26.82 | 26.90 | 26.65 | 26.74 | 25.99 | 187,500 |
Dec 07, 2023 | 26.95 | 27.00 | 26.75 | 26.82 | 26.07 | 213,300 |
Dec 06, 2023 | 26.67 | 26.90 | 26.67 | 26.90 | 26.15 | 276,700 |
Dec 05, 2023 | 26.85 | 26.86 | 26.60 | 26.65 | 25.90 | 191,400 |
Dec 04, 2023 | 26.75 | 26.92 | 26.68 | 26.85 | 26.10 | 244,900 |
Dec 01, 2023 | 26.43 | 26.78 | 26.40 | 26.77 | 26.02 | 444,000 |
Nov 30, 2023 | 26.49 | 26.49 | 26.31 | 26.42 | 25.68 | 226,700 |
Nov 29, 2023 | 26.70 | 26.70 | 26.30 | 26.37 | 25.63 | 270,900 |
Nov 28, 2023 | 26.35 | 26.52 | 26.28 | 26.46 | 25.72 | 273,900 |
Nov 27, 2023 | 26.45 | 26.45 | 26.23 | 26.31 | 25.57 | 233,400 |
Nov 24, 2023 | 26.16 | 26.38 | 26.08 | 26.38 | 25.64 | 87,200 |
Nov 22, 2023 | 26.06 | 26.17 | 26.00 | 26.17 | 25.44 | 139,100 |
Nov 21, 2023 | 26.05 | 26.10 | 25.92 | 26.02 | 25.29 | 159,100 |
Nov 20, 2023 | 25.93 | 26.09 | 25.69 | 26.02 | 25.29 | 294,900 |
Nov 17, 2023 | 26.02 | 26.02 | 25.82 | 25.92 | 25.19 | 186,200 |
Nov 16, 2023 | 25.81 | 26.09 | 25.81 | 25.91 | 25.18 | 243,800 |
Nov 15, 2023 | 25.78 | 26.08 | 25.72 | 25.82 | 25.10 | 318,300 |
Nov 15, 2023 | 0.19 Dividend | |||||
Nov 14, 2023 | 25.53 | 26.05 | 25.46 | 26.03 | 25.12 | 288,200 |
Nov 13, 2023 | 25.08 | 25.25 | 24.90 | 25.00 | 24.12 | 218,700 |
Nov 10, 2023 | 24.71 | 25.10 | 24.70 | 24.97 | 24.09 | 278,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |