Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.71 | 28.08 | 27.06 | 27.06 | 27.06 | 54,028 |
Mar 27, 2024 | 28.05 | 28.13 | 27.90 | 27.90 | 27.90 | 6,174 |
Mar 27, 2024 | 0.5625 Dividend | |||||
Mar 26, 2024 | 28.41 | 28.41 | 28.25 | 28.34 | 27.78 | 3,031 |
Mar 25, 2024 | 28.34 | 28.41 | 28.25 | 28.31 | 27.75 | 2,584 |
Mar 22, 2024 | 27.98 | 28.28 | 27.72 | 28.24 | 27.68 | 5,666 |
Mar 21, 2024 | 28.42 | 28.42 | 28.18 | 28.28 | 27.72 | 5,250 |
Mar 20, 2024 | 28.10 | 28.41 | 28.10 | 28.29 | 27.73 | 5,828 |
Mar 19, 2024 | 28.19 | 28.25 | 28.18 | 28.25 | 27.69 | 3,313 |
Mar 18, 2024 | 27.87 | 28.14 | 27.60 | 28.08 | 27.52 | 3,826 |
Mar 15, 2024 | 28.00 | 28.01 | 27.88 | 27.89 | 27.34 | 1,893 |
Mar 14, 2024 | 28.02 | 28.02 | 27.56 | 27.56 | 27.01 | 2,776 |
Mar 13, 2024 | 28.26 | 28.27 | 27.63 | 27.63 | 27.08 | 5,647 |
Mar 12, 2024 | 28.33 | 28.36 | 28.29 | 28.35 | 27.79 | 2,221 |
Mar 11, 2024 | 28.26 | 28.28 | 28.25 | 28.28 | 27.72 | 2,055 |
Mar 08, 2024 | 28.31 | 28.50 | 28.19 | 28.27 | 27.71 | 4,485 |
Mar 07, 2024 | 28.19 | 28.25 | 27.99 | 28.19 | 27.63 | 2,646 |
Mar 06, 2024 | 27.94 | 28.26 | 27.94 | 28.20 | 27.64 | 5,990 |
Mar 05, 2024 | 27.83 | 28.09 | 27.83 | 28.00 | 27.44 | 999 |
Mar 04, 2024 | 28.02 | 28.17 | 28.00 | 28.10 | 27.54 | 1,993 |
Mar 01, 2024 | 28.06 | 28.22 | 28.03 | 28.12 | 27.56 | 11,854 |
Feb 29, 2024 | 27.72 | 28.59 | 27.69 | 28.22 | 27.66 | 62,084 |
Feb 28, 2024 | 27.63 | 27.78 | 27.55 | 27.78 | 27.23 | 3,378 |
Feb 27, 2024 | 27.53 | 27.71 | 27.53 | 27.71 | 27.16 | 5,872 |
Feb 26, 2024 | 27.68 | 27.81 | 27.68 | 27.74 | 27.19 | 8,936 |
Feb 23, 2024 | 27.82 | 27.90 | 27.81 | 27.83 | 27.28 | 3,353 |
Feb 22, 2024 | 27.84 | 27.84 | 27.56 | 27.70 | 27.15 | 4,175 |
Feb 21, 2024 | 27.75 | 27.81 | 27.60 | 27.60 | 27.05 | 3,516 |
Feb 20, 2024 | 27.60 | 27.89 | 27.56 | 27.87 | 27.32 | 6,707 |
Feb 16, 2024 | 27.75 | 27.77 | 27.40 | 27.60 | 27.05 | 5,553 |
Feb 15, 2024 | 27.67 | 27.93 | 27.66 | 27.73 | 27.18 | 5,221 |
Feb 14, 2024 | 27.44 | 27.69 | 27.35 | 27.67 | 27.12 | 3,531 |
Feb 13, 2024 | 27.49 | 27.49 | 27.15 | 27.38 | 26.84 | 7,289 |
Feb 12, 2024 | 27.60 | 27.66 | 27.44 | 27.63 | 27.08 | 3,586 |
Feb 09, 2024 | 27.55 | 27.65 | 27.44 | 27.65 | 27.10 | 9,316 |
Feb 08, 2024 | 27.71 | 27.76 | 27.51 | 27.65 | 27.10 | 5,455 |
Feb 07, 2024 | 27.50 | 27.86 | 27.50 | 27.86 | 27.31 | 4,323 |
Feb 06, 2024 | 27.38 | 27.62 | 27.38 | 27.62 | 27.07 | 2,175 |
Feb 05, 2024 | 27.59 | 27.60 | 27.36 | 27.38 | 26.84 | 2,909 |
Feb 02, 2024 | 27.91 | 28.03 | 27.62 | 27.71 | 27.16 | 4,839 |
Feb 01, 2024 | 27.91 | 28.02 | 27.84 | 28.02 | 27.46 | 7,512 |
Jan 31, 2024 | 27.92 | 28.04 | 27.92 | 27.96 | 27.41 | 3,614 |
Jan 30, 2024 | 27.90 | 28.01 | 27.90 | 28.01 | 27.45 | 3,349 |
Jan 29, 2024 | 28.10 | 28.11 | 27.90 | 27.95 | 27.40 | 10,522 |
Jan 26, 2024 | 27.98 | 27.99 | 27.89 | 27.95 | 27.40 | 2,960 |
Jan 25, 2024 | 27.94 | 27.97 | 27.90 | 27.97 | 27.41 | 3,113 |
Jan 24, 2024 | 27.85 | 28.09 | 27.85 | 27.99 | 27.43 | 8,949 |
Jan 23, 2024 | 27.87 | 27.90 | 27.63 | 27.87 | 27.32 | 11,148 |
Jan 22, 2024 | 27.63 | 27.77 | 27.51 | 27.77 | 27.22 | 7,609 |
Jan 19, 2024 | 27.50 | 27.72 | 27.50 | 27.71 | 27.16 | 3,589 |
Jan 18, 2024 | 28.06 | 28.25 | 27.70 | 27.78 | 27.23 | 5,123 |
Jan 17, 2024 | 28.35 | 28.35 | 27.66 | 27.66 | 27.11 | 12,864 |
Jan 16, 2024 | 28.35 | 28.35 | 28.11 | 28.21 | 27.65 | 1,678 |
Jan 12, 2024 | 28.11 | 28.39 | 28.11 | 28.26 | 27.69 | 6,474 |
Jan 11, 2024 | 28.30 | 28.30 | 28.19 | 28.22 | 27.66 | 2,127 |
Jan 10, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 27.70 | 993 |
Jan 09, 2024 | 28.20 | 28.26 | 28.19 | 28.26 | 27.70 | 3,406 |
Jan 08, 2024 | 28.20 | 28.21 | 28.16 | 28.18 | 27.63 | 5,360 |
Jan 05, 2024 | 28.25 | 28.25 | 28.14 | 28.23 | 27.67 | 4,259 |
Jan 04, 2024 | 28.29 | 28.29 | 28.10 | 28.13 | 27.57 | 8,153 |
Jan 03, 2024 | 28.35 | 28.39 | 27.96 | 28.28 | 27.72 | 10,941 |
Jan 02, 2024 | 28.27 | 28.45 | 28.27 | 28.40 | 27.84 | 26,115 |
Dec 29, 2023 | 28.29 | 28.41 | 28.12 | 28.12 | 27.56 | 6,757 |
Dec 28, 2023 | 28.05 | 28.23 | 27.89 | 28.17 | 27.61 | 7,715 |
Dec 28, 2023 | 0.5625 Dividend | |||||
Dec 27, 2023 | 28.55 | 28.62 | 28.51 | 28.53 | 27.41 | 2,334 |
Dec 26, 2023 | 28.50 | 28.64 | 28.47 | 28.56 | 27.44 | 7,670 |
Dec 22, 2023 | 28.44 | 28.47 | 28.29 | 28.41 | 27.30 | 18,241 |
Dec 21, 2023 | 28.36 | 28.39 | 28.34 | 28.35 | 27.24 | 12,624 |
Dec 20, 2023 | 28.34 | 28.40 | 28.10 | 28.22 | 27.11 | 15,588 |
Dec 19, 2023 | 28.16 | 28.29 | 28.09 | 28.28 | 27.17 | 26,920 |
Dec 18, 2023 | 28.00 | 28.16 | 27.95 | 28.01 | 26.91 | 10,989 |
Dec 15, 2023 | 28.00 | 28.08 | 27.86 | 27.89 | 26.80 | 2,708 |
Dec 14, 2023 | 28.05 | 28.10 | 27.75 | 27.92 | 26.83 | 10,826 |
Dec 13, 2023 | 27.40 | 27.84 | 27.33 | 27.84 | 26.75 | 7,361 |
Dec 12, 2023 | 27.30 | 27.40 | 27.29 | 27.29 | 26.22 | 5,853 |
Dec 11, 2023 | 27.28 | 27.43 | 27.12 | 27.30 | 26.23 | 24,616 |
Dec 08, 2023 | 27.25 | 27.25 | 26.98 | 27.04 | 25.98 | 74,923 |
Dec 07, 2023 | 27.10 | 27.28 | 26.83 | 27.28 | 26.21 | 19,357 |
Dec 06, 2023 | 26.98 | 27.21 | 26.71 | 27.05 | 25.99 | 10,230 |
Dec 05, 2023 | 27.50 | 27.50 | 26.85 | 27.17 | 26.11 | 1,831 |
Dec 04, 2023 | 26.70 | 27.12 | 26.50 | 27.12 | 26.06 | 14,878 |
Dec 01, 2023 | 26.59 | 26.63 | 26.50 | 26.63 | 25.59 | 1,849 |
Nov 30, 2023 | 26.50 | 26.71 | 26.50 | 26.71 | 25.66 | 12,788 |
Nov 29, 2023 | 26.70 | 26.70 | 26.42 | 26.51 | 25.47 | 2,741 |
Nov 28, 2023 | 26.68 | 26.69 | 26.22 | 26.69 | 25.64 | 3,351 |
Nov 27, 2023 | 26.50 | 26.60 | 26.40 | 26.60 | 25.56 | 2,086 |
Nov 24, 2023 | 26.70 | 26.70 | 26.40 | 26.50 | 25.46 | 1,470 |
Nov 22, 2023 | 26.65 | 26.70 | 26.65 | 26.70 | 25.65 | 1,937 |
Nov 21, 2023 | 26.51 | 26.51 | 26.31 | 26.50 | 25.46 | 2,958 |
Nov 20, 2023 | 26.40 | 26.59 | 26.29 | 26.35 | 25.32 | 5,326 |
Nov 17, 2023 | 26.34 | 26.48 | 26.28 | 26.48 | 25.44 | 1,425 |
Nov 16, 2023 | 26.60 | 26.81 | 26.26 | 26.26 | 25.23 | 5,487 |
Nov 15, 2023 | 26.68 | 26.68 | 26.68 | 26.68 | 25.63 | 885 |
Nov 14, 2023 | 26.81 | 26.81 | 26.54 | 26.57 | 25.53 | 2,944 |
Nov 13, 2023 | 26.66 | 26.66 | 26.32 | 26.32 | 25.29 | 2,201 |
Nov 10, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 25.39 | 574 |
Nov 09, 2023 | 26.66 | 26.78 | 26.39 | 26.39 | 25.36 | 19,092 |
Nov 08, 2023 | 26.51 | 26.65 | 26.51 | 26.64 | 25.60 | 1,490 |
Nov 07, 2023 | 26.69 | 26.73 | 26.65 | 26.69 | 25.64 | 2,770 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |