Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 27.66 | 27.73 | 27.42 | 27.59 | 27.59 | 11,300 |
Mar 15, 2024 | 27.63 | 27.88 | 27.57 | 27.57 | 27.57 | 9,800 |
Mar 14, 2024 | 27.73 | 28.16 | 27.58 | 27.71 | 27.71 | 14,600 |
Mar 13, 2024 | 27.63 | 27.90 | 27.51 | 27.67 | 27.67 | 7,900 |
Mar 12, 2024 | 27.50 | 27.82 | 27.48 | 27.74 | 27.74 | 9,100 |
Mar 11, 2024 | 27.76 | 27.84 | 27.51 | 27.61 | 27.61 | 17,600 |
Mar 08, 2024 | 27.72 | 27.84 | 27.55 | 27.74 | 27.74 | 17,600 |
Mar 07, 2024 | 27.48 | 27.75 | 27.46 | 27.64 | 27.64 | 7,300 |
Mar 06, 2024 | 27.53 | 27.95 | 27.53 | 27.62 | 27.62 | 24,600 |
Mar 05, 2024 | 27.34 | 27.62 | 27.14 | 27.45 | 27.45 | 7,100 |
Mar 04, 2024 | 27.73 | 27.73 | 27.28 | 27.44 | 27.44 | 20,700 |
Mar 01, 2024 | 27.52 | 27.57 | 27.27 | 27.49 | 27.49 | 19,700 |
Feb 29, 2024 | 27.39 | 27.84 | 27.19 | 27.33 | 27.33 | 11,200 |
Feb 28, 2024 | 27.40 | 27.43 | 27.16 | 27.35 | 27.35 | 5,600 |
Feb 27, 2024 | 27.67 | 27.75 | 27.21 | 27.23 | 27.23 | 9,500 |
Feb 26, 2024 | 27.57 | 27.67 | 27.24 | 27.25 | 27.25 | 11,300 |
Feb 23, 2024 | 27.40 | 27.53 | 27.33 | 27.36 | 27.36 | 13,600 |
Feb 23, 2024 | 0.12 Dividend | |||||
Feb 22, 2024 | 27.76 | 27.76 | 27.25 | 27.48 | 27.36 | 74,900 |
Feb 21, 2024 | 27.88 | 27.88 | 27.55 | 27.71 | 27.59 | 3,000 |
Feb 20, 2024 | 27.53 | 27.95 | 27.53 | 27.62 | 27.50 | 7,500 |
Feb 16, 2024 | 27.68 | 27.88 | 27.30 | 27.74 | 27.62 | 12,100 |
Feb 15, 2024 | 27.46 | 27.90 | 27.28 | 27.82 | 27.70 | 7,300 |
Feb 14, 2024 | 27.63 | 27.63 | 27.35 | 27.54 | 27.42 | 7,100 |
Feb 13, 2024 | 27.52 | 27.52 | 26.84 | 27.37 | 27.25 | 3,500 |
Feb 12, 2024 | 27.56 | 27.67 | 27.47 | 27.58 | 27.46 | 10,500 |
Feb 09, 2024 | 27.61 | 27.62 | 26.86 | 27.52 | 27.40 | 14,100 |
Feb 08, 2024 | 27.62 | 27.62 | 27.39 | 27.45 | 27.33 | 8,900 |
Feb 07, 2024 | 27.58 | 27.66 | 27.43 | 27.51 | 27.39 | 7,100 |
Feb 06, 2024 | 27.43 | 27.59 | 27.42 | 27.59 | 27.47 | 8,300 |
Feb 05, 2024 | 27.54 | 27.54 | 27.32 | 27.44 | 27.32 | 7,500 |
Feb 02, 2024 | 27.78 | 28.15 | 27.54 | 27.83 | 27.71 | 16,900 |
Feb 01, 2024 | 27.90 | 28.02 | 27.75 | 27.98 | 27.86 | 5,700 |
Jan 31, 2024 | 27.63 | 27.88 | 27.63 | 27.64 | 27.52 | 5,800 |
Jan 30, 2024 | 27.96 | 27.96 | 27.50 | 27.73 | 27.61 | 7,400 |
Jan 29, 2024 | 27.50 | 27.69 | 27.50 | 27.54 | 27.42 | 12,200 |
Jan 26, 2024 | 27.80 | 27.80 | 27.45 | 27.75 | 27.63 | 20,000 |
Jan 25, 2024 | 27.55 | 27.64 | 27.33 | 27.45 | 27.33 | 94,000 |
Jan 25, 2024 | 0.12 Dividend | |||||
Jan 24, 2024 | 27.79 | 27.79 | 27.36 | 27.56 | 27.32 | 5,500 |
Jan 23, 2024 | 27.33 | 27.64 | 27.33 | 27.56 | 27.32 | 7,500 |
Jan 22, 2024 | 27.21 | 27.76 | 27.21 | 27.56 | 27.32 | 7,300 |
Jan 19, 2024 | 27.45 | 27.67 | 27.29 | 27.61 | 27.37 | 24,000 |
Jan 18, 2024 | 27.46 | 27.70 | 27.26 | 27.42 | 27.18 | 49,900 |
Jan 17, 2024 | 27.18 | 27.62 | 27.10 | 27.37 | 27.13 | 43,300 |
Jan 16, 2024 | 27.81 | 27.85 | 27.28 | 27.43 | 27.19 | 54,500 |
Jan 12, 2024 | 27.95 | 28.01 | 27.66 | 27.90 | 27.66 | 8,700 |
Jan 11, 2024 | 27.94 | 27.97 | 27.53 | 27.84 | 27.60 | 20,500 |
Jan 10, 2024 | 27.47 | 27.94 | 27.46 | 27.75 | 27.51 | 4,000 |
Jan 09, 2024 | 27.52 | 27.93 | 27.52 | 27.74 | 27.50 | 6,100 |
Jan 08, 2024 | 27.59 | 27.94 | 27.44 | 27.83 | 27.59 | 11,200 |
Jan 05, 2024 | 27.71 | 27.89 | 27.45 | 27.65 | 27.41 | 6,100 |
Jan 04, 2024 | 27.82 | 27.85 | 27.59 | 27.68 | 27.44 | 2,200 |
Jan 03, 2024 | 27.60 | 27.84 | 27.38 | 27.60 | 27.36 | 7,300 |
Jan 02, 2024 | 27.65 | 28.04 | 27.46 | 27.73 | 27.49 | 31,700 |
Dec 29, 2023 | 28.16 | 28.16 | 27.75 | 28.07 | 27.83 | 15,800 |
Dec 28, 2023 | 28.10 | 28.18 | 27.83 | 27.86 | 27.62 | 4,900 |
Dec 27, 2023 | 27.85 | 28.11 | 27.22 | 28.11 | 27.87 | 73,700 |
Dec 26, 2023 | 27.75 | 27.89 | 27.69 | 27.78 | 27.54 | 9,400 |
Dec 22, 2023 | 27.73 | 27.83 | 27.51 | 27.74 | 27.50 | 7,600 |
Dec 22, 2023 | 0.12 Dividend | |||||
Dec 21, 2023 | 27.79 | 27.80 | 27.70 | 27.79 | 27.43 | 2,500 |
Dec 20, 2023 | 27.41 | 27.85 | 27.41 | 27.74 | 27.38 | 5,400 |
Dec 19, 2023 | 27.70 | 27.85 | 27.61 | 27.85 | 27.49 | 6,400 |
Dec 18, 2023 | 27.55 | 27.78 | 27.48 | 27.61 | 27.25 | 5,100 |
Dec 15, 2023 | 27.60 | 27.84 | 27.38 | 27.72 | 27.36 | 12,900 |
Dec 14, 2023 | 27.31 | 27.89 | 27.31 | 27.69 | 27.33 | 7,000 |
Dec 13, 2023 | 27.05 | 27.45 | 26.88 | 27.45 | 27.09 | 9,100 |
Dec 12, 2023 | 26.98 | 27.19 | 26.84 | 27.06 | 26.71 | 22,800 |
Dec 11, 2023 | 27.07 | 27.09 | 26.79 | 27.09 | 26.74 | 9,400 |
Dec 08, 2023 | 27.18 | 27.32 | 26.96 | 27.13 | 26.78 | 8,600 |
Dec 07, 2023 | 27.21 | 27.29 | 26.93 | 27.26 | 26.91 | 10,200 |
Dec 06, 2023 | 27.09 | 27.32 | 27.02 | 27.24 | 26.89 | 7,300 |
Dec 05, 2023 | 26.98 | 27.22 | 26.89 | 27.07 | 26.72 | 18,800 |
Dec 04, 2023 | 27.10 | 27.26 | 26.93 | 27.02 | 26.67 | 10,600 |
Dec 01, 2023 | 26.90 | 27.56 | 26.89 | 27.35 | 26.99 | 7,300 |
Nov 30, 2023 | 27.27 | 27.35 | 26.90 | 27.17 | 26.82 | 15,600 |
Nov 29, 2023 | 27.49 | 27.49 | 27.05 | 27.30 | 26.95 | 18,800 |
Nov 28, 2023 | 27.45 | 27.45 | 27.13 | 27.33 | 26.98 | 9,500 |
Nov 27, 2023 | 26.96 | 27.28 | 26.84 | 27.08 | 26.73 | 7,900 |
Nov 24, 2023 | 26.81 | 27.12 | 26.62 | 26.94 | 26.59 | 1,700 |
Nov 24, 2023 | 0.12 Dividend | |||||
Nov 22, 2023 | 27.36 | 27.38 | 26.98 | 27.28 | 26.81 | 6,300 |
Nov 21, 2023 | 27.62 | 27.62 | 27.05 | 27.24 | 26.77 | 2,400 |
Nov 20, 2023 | 27.20 | 27.55 | 27.00 | 27.43 | 26.95 | 68,200 |
Nov 17, 2023 | 27.25 | 27.42 | 26.93 | 27.04 | 26.57 | 6,300 |
Nov 16, 2023 | 27.05 | 27.22 | 26.77 | 27.03 | 26.56 | 4,000 |
Nov 15, 2023 | 26.84 | 27.03 | 26.81 | 26.88 | 26.41 | 12,700 |
Nov 14, 2023 | 26.85 | 27.16 | 26.67 | 27.16 | 26.69 | 5,100 |
Nov 13, 2023 | 26.43 | 26.69 | 25.51 | 26.51 | 26.05 | 7,500 |
Nov 10, 2023 | 26.56 | 26.72 | 26.32 | 26.55 | 26.09 | 15,200 |
Nov 09, 2023 | 27.11 | 27.38 | 26.51 | 26.59 | 26.13 | 5,500 |
Nov 08, 2023 | 26.83 | 26.84 | 25.41 | 26.66 | 26.20 | 79,500 |
Nov 07, 2023 | 26.54 | 26.74 | 26.49 | 26.73 | 26.27 | 1,900 |
Nov 06, 2023 | 26.83 | 26.88 | 26.55 | 26.71 | 26.25 | 6,800 |
Nov 03, 2023 | 26.56 | 27.65 | 26.01 | 26.90 | 26.43 | 5,100 |
Nov 02, 2023 | 26.41 | 26.99 | 26.28 | 26.38 | 25.92 | 17,800 |
Nov 01, 2023 | 25.92 | 26.12 | 25.62 | 26.12 | 25.67 | 88,300 |
Oct 31, 2023 | 25.83 | 25.95 | 25.01 | 25.91 | 25.46 | 13,100 |
Oct 30, 2023 | 26.05 | 26.06 | 25.81 | 26.06 | 25.61 | 5,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |