Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.12 | 28.20 | 28.07 | 28.07 | 28.07 | 27,000 |
Mar 27, 2024 | 28.10 | 28.22 | 28.09 | 28.20 | 28.20 | 28,800 |
Mar 26, 2024 | 28.08 | 28.16 | 28.01 | 28.01 | 28.01 | 15,200 |
Mar 25, 2024 | 27.98 | 28.10 | 27.98 | 28.05 | 28.05 | 16,100 |
Mar 22, 2024 | 28.11 | 28.17 | 27.99 | 28.04 | 28.04 | 27,700 |
Mar 21, 2024 | 28.14 | 28.17 | 28.08 | 28.08 | 28.08 | 16,700 |
Mar 20, 2024 | 27.89 | 28.24 | 27.89 | 28.24 | 28.24 | 33,600 |
Mar 19, 2024 | 27.93 | 28.03 | 27.92 | 27.97 | 27.97 | 12,100 |
Mar 18, 2024 | 28.05 | 28.05 | 27.90 | 27.90 | 27.90 | 15,100 |
Mar 18, 2024 | 0.205 Dividend | |||||
Mar 15, 2024 | 28.17 | 28.21 | 28.11 | 28.17 | 27.97 | 34,800 |
Mar 14, 2024 | 28.36 | 28.37 | 28.06 | 28.14 | 27.94 | 3,954,100 |
Mar 13, 2024 | 28.35 | 28.41 | 28.32 | 28.32 | 28.11 | 13,900 |
Mar 12, 2024 | 28.27 | 28.35 | 28.25 | 28.34 | 28.13 | 17,300 |
Mar 11, 2024 | 28.23 | 28.31 | 28.20 | 28.31 | 28.10 | 21,900 |
Mar 08, 2024 | 28.45 | 28.50 | 28.35 | 28.40 | 28.19 | 19,800 |
Mar 07, 2024 | 28.32 | 28.39 | 28.32 | 28.36 | 28.15 | 22,200 |
Mar 06, 2024 | 28.03 | 28.16 | 28.03 | 28.07 | 27.87 | 27,000 |
Mar 05, 2024 | 27.79 | 27.92 | 27.76 | 27.80 | 27.60 | 46,000 |
Mar 04, 2024 | 27.72 | 27.81 | 27.72 | 27.75 | 27.55 | 20,600 |
Mar 01, 2024 | 27.71 | 27.92 | 27.71 | 27.90 | 27.70 | 48,100 |
Feb 29, 2024 | 27.88 | 27.91 | 27.69 | 27.79 | 27.59 | 29,800 |
Feb 28, 2024 | 27.71 | 27.82 | 27.69 | 27.73 | 27.53 | 17,800 |
Feb 27, 2024 | 27.91 | 28.01 | 27.84 | 27.92 | 27.72 | 14,400 |
Feb 26, 2024 | 28.01 | 28.06 | 27.89 | 27.96 | 27.76 | 22,100 |
Feb 23, 2024 | 28.04 | 28.09 | 27.96 | 28.02 | 27.82 | 26,900 |
Feb 22, 2024 | 27.91 | 28.05 | 27.90 | 27.99 | 27.79 | 26,400 |
Feb 21, 2024 | 27.85 | 27.90 | 27.78 | 27.88 | 27.68 | 48,300 |
Feb 20, 2024 | 27.87 | 27.97 | 27.81 | 27.91 | 27.71 | 38,300 |
Feb 16, 2024 | 27.55 | 27.77 | 27.55 | 27.63 | 27.43 | 28,100 |
Feb 15, 2024 | 27.50 | 27.70 | 27.50 | 27.64 | 27.44 | 23,500 |
Feb 14, 2024 | 27.28 | 27.48 | 27.26 | 27.41 | 27.21 | 71,900 |
Feb 13, 2024 | 27.33 | 27.33 | 27.06 | 27.18 | 26.98 | 16,400 |
Feb 12, 2024 | 27.56 | 27.73 | 27.55 | 27.61 | 27.41 | 27,200 |
Feb 09, 2024 | 27.49 | 27.62 | 27.45 | 27.55 | 27.35 | 23,100 |
Feb 08, 2024 | 27.51 | 27.57 | 27.39 | 27.52 | 27.32 | 52,100 |
Feb 07, 2024 | 27.72 | 27.80 | 27.63 | 27.65 | 27.45 | 30,000 |
Feb 06, 2024 | 27.62 | 27.79 | 27.59 | 27.75 | 27.55 | 62,600 |
Feb 05, 2024 | 27.68 | 27.72 | 27.56 | 27.60 | 27.40 | 22,500 |
Feb 02, 2024 | 27.90 | 27.90 | 27.74 | 27.85 | 27.65 | 40,100 |
Feb 01, 2024 | 27.89 | 28.10 | 27.85 | 28.07 | 27.87 | 44,100 |
Jan 31, 2024 | 28.03 | 28.18 | 27.83 | 27.83 | 27.63 | 25,200 |
Jan 30, 2024 | 27.83 | 27.90 | 27.74 | 27.87 | 27.67 | 21,000 |
Jan 29, 2024 | 27.83 | 28.00 | 27.79 | 28.00 | 27.80 | 75,200 |
Jan 26, 2024 | 27.91 | 27.92 | 27.84 | 27.88 | 27.68 | 30,600 |
Jan 25, 2024 | 27.84 | 27.84 | 27.74 | 27.81 | 27.61 | 97,300 |
Jan 24, 2024 | 27.98 | 27.98 | 27.78 | 27.78 | 27.58 | 35,700 |
Jan 23, 2024 | 27.77 | 27.83 | 27.70 | 27.81 | 27.61 | 41,300 |
Jan 22, 2024 | 27.94 | 28.00 | 27.88 | 27.92 | 27.72 | 31,800 |
Jan 19, 2024 | 27.66 | 27.80 | 27.62 | 27.79 | 27.59 | 39,200 |
Jan 18, 2024 | 27.60 | 27.75 | 27.60 | 27.71 | 27.51 | 14,400 |
Jan 17, 2024 | 27.57 | 27.65 | 27.54 | 27.65 | 27.45 | 15,300 |
Jan 16, 2024 | 27.96 | 27.98 | 27.83 | 27.86 | 27.66 | 24,800 |
Jan 12, 2024 | 28.32 | 28.35 | 28.19 | 28.23 | 28.02 | 47,900 |
Jan 11, 2024 | 28.08 | 28.11 | 27.87 | 28.10 | 27.90 | 15,200 |
Jan 10, 2024 | 28.07 | 28.12 | 28.02 | 28.07 | 27.87 | 32,800 |
Jan 09, 2024 | 28.01 | 28.05 | 27.96 | 28.01 | 27.81 | 18,000 |
Jan 08, 2024 | 27.92 | 28.17 | 27.92 | 28.14 | 27.94 | 38,200 |
Jan 05, 2024 | 27.89 | 28.17 | 27.87 | 27.92 | 27.72 | 64,200 |
Jan 04, 2024 | 27.85 | 27.95 | 27.82 | 27.92 | 27.72 | 14,400 |
Jan 03, 2024 | 27.85 | 27.89 | 27.73 | 27.76 | 27.56 | 20,100 |
Jan 02, 2024 | 27.94 | 28.01 | 27.88 | 27.96 | 27.76 | 161,000 |
Dec 29, 2023 | 28.07 | 28.22 | 28.07 | 28.17 | 27.97 | 29,600 |
Dec 28, 2023 | 28.10 | 28.19 | 28.04 | 28.10 | 27.90 | 89,000 |
Dec 27, 2023 | 27.93 | 28.08 | 27.93 | 28.07 | 27.87 | 22,600 |
Dec 26, 2023 | 27.84 | 28.00 | 27.84 | 27.92 | 27.72 | 18,900 |
Dec 22, 2023 | 27.88 | 27.94 | 27.78 | 27.84 | 27.64 | 15,100 |
Dec 21, 2023 | 27.61 | 27.74 | 27.61 | 27.71 | 27.51 | 29,200 |
Dec 20, 2023 | 27.57 | 27.64 | 27.35 | 27.35 | 27.15 | 118,000 |
Dec 19, 2023 | 27.45 | 27.58 | 27.45 | 27.57 | 27.37 | 34,300 |
Dec 18, 2023 | 27.43 | 27.46 | 27.35 | 27.36 | 27.16 | 35,500 |
Dec 18, 2023 | 0.193 Dividend | |||||
Dec 15, 2023 | 27.76 | 27.80 | 27.58 | 27.58 | 27.19 | 40,800 |
Dec 14, 2023 | 27.95 | 28.03 | 27.89 | 27.97 | 27.57 | 34,700 |
Dec 13, 2023 | 27.47 | 27.92 | 27.41 | 27.91 | 27.51 | 31,200 |
Dec 12, 2023 | 27.45 | 27.53 | 27.42 | 27.51 | 27.12 | 13,400 |
Dec 11, 2023 | 27.38 | 27.49 | 27.38 | 27.44 | 27.05 | 16,400 |
Dec 08, 2023 | 27.43 | 27.50 | 27.33 | 27.50 | 27.11 | 36,800 |
Dec 07, 2023 | 27.37 | 27.60 | 27.34 | 27.46 | 27.07 | 41,700 |
Dec 06, 2023 | 27.36 | 27.41 | 27.23 | 27.24 | 26.85 | 31,000 |
Dec 05, 2023 | 27.13 | 27.22 | 27.12 | 27.12 | 26.73 | 27,800 |
Dec 04, 2023 | 27.14 | 27.22 | 27.11 | 27.17 | 26.78 | 71,200 |
Dec 01, 2023 | 27.02 | 27.30 | 27.02 | 27.29 | 26.90 | 57,700 |
Nov 30, 2023 | 27.04 | 27.08 | 26.93 | 27.06 | 26.68 | 45,100 |
Nov 29, 2023 | 27.03 | 27.08 | 26.95 | 26.98 | 26.60 | 49,400 |
Nov 28, 2023 | 26.96 | 27.12 | 26.95 | 27.02 | 26.64 | 30,900 |
Nov 27, 2023 | 26.98 | 26.98 | 26.90 | 26.98 | 26.60 | 32,200 |
Nov 24, 2023 | 26.90 | 27.02 | 26.89 | 27.02 | 26.64 | 49,800 |
Nov 22, 2023 | 26.86 | 26.88 | 26.75 | 26.88 | 26.50 | 52,200 |
Nov 21, 2023 | 26.87 | 26.90 | 26.75 | 26.76 | 26.38 | 57,200 |
Nov 20, 2023 | 26.76 | 26.86 | 26.74 | 26.81 | 26.43 | 34,400 |
Nov 17, 2023 | 26.75 | 26.78 | 26.68 | 26.77 | 26.39 | 41,100 |
Nov 16, 2023 | 26.48 | 26.56 | 26.48 | 26.51 | 26.13 | 22,600 |
Nov 15, 2023 | 26.68 | 26.68 | 26.52 | 26.61 | 26.23 | 63,400 |
Nov 14, 2023 | 26.59 | 26.81 | 26.57 | 26.74 | 26.36 | 24,700 |
Nov 13, 2023 | 26.18 | 26.32 | 26.10 | 26.28 | 25.91 | 22,000 |
Nov 10, 2023 | 26.10 | 26.19 | 26.01 | 26.17 | 25.80 | 27,500 |
Nov 09, 2023 | 26.22 | 26.34 | 26.05 | 26.05 | 25.68 | 25,300 |
Nov 08, 2023 | 26.14 | 26.14 | 26.00 | 26.08 | 25.71 | 36,700 |
Nov 07, 2023 | 26.26 | 26.32 | 26.20 | 26.29 | 25.92 | 350,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |