Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 27.79 | 28.02 | 27.77 | 28.02 | 28.02 | 11,700 |
Mar 26, 2024 | 27.65 | 27.65 | 27.60 | 27.60 | 27.60 | 500 |
Mar 25, 2024 | 27.65 | 27.65 | 27.56 | 27.60 | 27.60 | 1,500 |
Mar 22, 2024 | 27.74 | 27.74 | 27.57 | 27.57 | 27.57 | 1,500 |
Mar 21, 2024 | 27.75 | 27.83 | 27.70 | 27.73 | 27.73 | 7,900 |
Mar 21, 2024 | 0.068 Dividend | |||||
Mar 20, 2024 | 27.49 | 27.65 | 27.49 | 27.65 | 27.58 | 1,300 |
Mar 19, 2024 | 27.38 | 27.65 | 27.38 | 27.65 | 27.58 | 2,500 |
Mar 18, 2024 | 27.51 | 27.53 | 27.49 | 27.49 | 27.42 | 1,400 |
Mar 15, 2024 | 27.60 | 27.60 | 27.57 | 27.57 | 27.50 | 300 |
Mar 14, 2024 | 27.65 | 27.65 | 27.55 | 27.61 | 27.54 | 2,100 |
Mar 13, 2024 | 28.12 | 28.12 | 27.93 | 27.93 | 27.86 | 1,100 |
Mar 12, 2024 | 28.07 | 28.08 | 28.04 | 28.06 | 27.99 | 2,800 |
Mar 11, 2024 | 28.09 | 28.10 | 27.95 | 28.06 | 27.99 | 7,300 |
Mar 08, 2024 | 28.04 | 28.15 | 28.04 | 28.05 | 27.98 | 7,700 |
Mar 07, 2024 | 27.89 | 27.97 | 27.89 | 27.91 | 27.84 | 8,800 |
Mar 06, 2024 | 27.83 | 27.97 | 27.83 | 27.86 | 27.79 | 3,600 |
Mar 05, 2024 | 27.74 | 27.75 | 27.66 | 27.73 | 27.66 | 47,600 |
Mar 04, 2024 | 28.05 | 28.05 | 27.72 | 27.74 | 27.67 | 25,000 |
Mar 01, 2024 | 27.80 | 28.04 | 27.80 | 28.03 | 27.96 | 3,300 |
Feb 29, 2024 | 27.78 | 27.82 | 27.72 | 27.73 | 27.66 | 3,400 |
Feb 28, 2024 | 28.19 | 28.19 | 28.10 | 28.10 | 28.03 | 400 |
Feb 27, 2024 | 28.16 | 28.34 | 28.16 | 28.34 | 28.27 | 1,000 |
Feb 26, 2024 | 28.41 | 28.41 | 28.29 | 28.29 | 28.22 | 4,000 |
Feb 23, 2024 | 28.16 | 28.37 | 28.16 | 28.34 | 28.27 | 21,500 |
Feb 22, 2024 | 27.87 | 28.12 | 27.87 | 28.03 | 27.96 | 4,800 |
Feb 21, 2024 | 27.73 | 27.83 | 27.59 | 27.83 | 27.76 | 5,300 |
Feb 20, 2024 | 27.91 | 27.91 | 27.64 | 27.64 | 27.57 | 65,800 |
Feb 16, 2024 | 27.68 | 27.97 | 27.68 | 27.81 | 27.74 | 13,200 |
Feb 15, 2024 | 27.76 | 27.80 | 27.70 | 27.80 | 27.73 | 2,200 |
Feb 14, 2024 | 27.29 | 27.35 | 27.26 | 27.35 | 27.29 | 3,100 |
Feb 13, 2024 | 27.27 | 27.27 | 27.11 | 27.11 | 27.04 | 800 |
Feb 12, 2024 | 27.37 | 27.55 | 27.36 | 27.55 | 27.48 | 900 |
Feb 09, 2024 | 27.33 | 27.44 | 27.33 | 27.41 | 27.34 | 600 |
Feb 08, 2024 | 27.17 | 27.32 | 27.17 | 27.29 | 27.22 | 4,300 |
Feb 07, 2024 | 27.52 | 27.52 | 27.30 | 27.30 | 27.24 | 2,600 |
Feb 06, 2024 | 27.31 | 27.51 | 27.31 | 27.47 | 27.40 | 2,600 |
Feb 05, 2024 | 27.05 | 27.24 | 27.05 | 27.12 | 27.05 | 4,100 |
Feb 02, 2024 | 27.19 | 27.22 | 27.05 | 27.14 | 27.07 | 4,000 |
Feb 01, 2024 | 26.95 | 27.30 | 26.93 | 27.30 | 27.23 | 3,000 |
Jan 31, 2024 | 27.25 | 27.32 | 26.97 | 26.97 | 26.90 | 2,300 |
Jan 30, 2024 | 27.17 | 27.28 | 27.17 | 27.25 | 27.18 | 3,800 |
Jan 29, 2024 | 27.23 | 27.35 | 27.16 | 27.35 | 27.28 | 2,400 |
Jan 26, 2024 | 27.27 | 27.27 | 27.13 | 27.18 | 27.11 | 3,400 |
Jan 25, 2024 | 27.07 | 27.13 | 27.05 | 27.13 | 27.06 | 1,800 |
Jan 24, 2024 | 27.23 | 27.26 | 27.02 | 27.02 | 26.95 | 4,700 |
Jan 23, 2024 | 27.08 | 27.24 | 26.98 | 27.24 | 27.17 | 7,400 |
Jan 22, 2024 | 27.10 | 27.22 | 27.03 | 27.09 | 27.02 | 14,800 |
Jan 19, 2024 | 26.91 | 27.05 | 26.85 | 27.00 | 26.93 | 3,900 |
Jan 18, 2024 | 26.93 | 26.96 | 26.70 | 26.96 | 26.89 | 2,300 |
Jan 17, 2024 | 26.99 | 27.02 | 26.93 | 26.93 | 26.86 | 2,500 |
Jan 16, 2024 | 27.13 | 27.16 | 27.04 | 27.09 | 27.02 | 2,400 |
Jan 12, 2024 | 27.28 | 27.45 | 27.26 | 27.29 | 27.22 | 8,300 |
Jan 11, 2024 | 27.17 | 27.24 | 27.08 | 27.24 | 27.17 | 4,700 |
Jan 10, 2024 | 27.38 | 27.39 | 27.34 | 27.39 | 27.33 | 5,100 |
Jan 09, 2024 | 27.38 | 27.57 | 27.33 | 27.33 | 27.26 | 11,000 |
Jan 08, 2024 | 27.04 | 27.46 | 27.01 | 27.46 | 27.39 | 10,400 |
Jan 05, 2024 | 27.15 | 27.37 | 27.15 | 27.31 | 27.24 | 15,000 |
Jan 04, 2024 | 27.25 | 27.29 | 27.19 | 27.26 | 27.19 | 50,900 |
Jan 03, 2024 | 27.29 | 27.29 | 27.10 | 27.10 | 27.03 | 3,400 |
Jan 02, 2024 | 26.69 | 27.25 | 26.69 | 27.24 | 27.17 | 22,300 |
Dec 29, 2023 | 26.69 | 26.69 | 26.60 | 26.61 | 26.55 | 1,400 |
Dec 28, 2023 | 26.75 | 26.75 | 26.67 | 26.67 | 26.61 | 800 |
Dec 27, 2023 | 26.56 | 26.61 | 26.53 | 26.60 | 26.53 | 1,200 |
Dec 26, 2023 | 26.38 | 26.49 | 26.38 | 26.48 | 26.41 | 1,200 |
Dec 22, 2023 | 26.24 | 26.43 | 26.24 | 26.36 | 26.30 | 1,000 |
Dec 22, 2023 | 0.123 Dividend | |||||
Dec 21, 2023 | 26.13 | 26.25 | 26.13 | 26.25 | 26.06 | 1,900 |
Dec 20, 2023 | 26.37 | 26.37 | 25.94 | 25.94 | 25.75 | 6,400 |
Dec 19, 2023 | 26.21 | 26.42 | 26.21 | 26.42 | 26.24 | 3,100 |
Dec 18, 2023 | 26.18 | 26.21 | 26.06 | 26.09 | 25.90 | 11,000 |
Dec 15, 2023 | 26.20 | 26.20 | 26.11 | 26.18 | 25.99 | 1,000 |
Dec 14, 2023 | 26.41 | 26.49 | 26.25 | 26.30 | 26.11 | 10,800 |
Dec 13, 2023 | 25.64 | 26.40 | 25.64 | 26.38 | 26.19 | 5,000 |
Dec 12, 2023 | 25.65 | 25.80 | 25.56 | 25.76 | 25.58 | 4,400 |
Dec 11, 2023 | 25.42 | 25.57 | 25.42 | 25.52 | 25.34 | 6,900 |
Dec 08, 2023 | 25.36 | 25.43 | 25.31 | 25.34 | 25.16 | 2,700 |
Dec 07, 2023 | 25.26 | 25.40 | 25.26 | 25.34 | 25.16 | 111,900 |
Dec 06, 2023 | 25.35 | 25.46 | 25.28 | 25.28 | 25.10 | 3,800 |
Dec 05, 2023 | 25.22 | 25.31 | 25.22 | 25.26 | 25.08 | 700 |
Dec 04, 2023 | 25.13 | 25.40 | 25.05 | 25.33 | 25.15 | 2,000 |
Dec 01, 2023 | 24.93 | 25.14 | 24.90 | 25.12 | 24.94 | 4,300 |
Nov 30, 2023 | 24.70 | 24.98 | 24.70 | 24.98 | 24.80 | 3,900 |
Nov 29, 2023 | 24.50 | 24.62 | 24.48 | 24.53 | 24.36 | 7,900 |
Nov 28, 2023 | 24.47 | 24.49 | 24.37 | 24.39 | 24.22 | 7,600 |
Nov 27, 2023 | 24.65 | 24.65 | 24.51 | 24.55 | 24.37 | 28,500 |
Nov 24, 2023 | 24.77 | 24.79 | 24.73 | 24.73 | 24.55 | 1,000 |
Nov 22, 2023 | 24.56 | 24.67 | 24.56 | 24.61 | 24.43 | 3,500 |
Nov 21, 2023 | 24.53 | 24.58 | 24.48 | 24.48 | 24.31 | 3,400 |
Nov 20, 2023 | 24.52 | 24.61 | 24.52 | 24.59 | 24.41 | 2,000 |
Nov 17, 2023 | 24.45 | 24.50 | 24.44 | 24.50 | 24.33 | 7,700 |
Nov 16, 2023 | 24.28 | 24.39 | 24.28 | 24.39 | 24.21 | 2,800 |
Nov 15, 2023 | 24.49 | 24.63 | 24.46 | 24.56 | 24.38 | 9,900 |
Nov 14, 2023 | 24.39 | 24.53 | 24.39 | 24.46 | 24.29 | 900 |
Nov 13, 2023 | 23.98 | 24.14 | 23.94 | 24.14 | 23.97 | 1,100 |
Nov 10, 2023 | 24.14 | 24.17 | 23.85 | 24.17 | 24.00 | 41,600 |
Nov 09, 2023 | 24.22 | 24.26 | 24.03 | 24.06 | 23.89 | 2,100 |
Nov 08, 2023 | 24.76 | 24.79 | 24.66 | 24.77 | 24.59 | 3,200 |
Nov 07, 2023 | 24.84 | 24.99 | 24.84 | 24.96 | 24.78 | 2,100 |
Nov 06, 2023 | 24.99 | 24.99 | 24.86 | 24.86 | 24.68 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |