Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 25.35 | 25.44 | 25.18 | 25.33 | 25.33 | 22,900 |
Mar 15, 2024 | 25.29 | 25.35 | 25.13 | 25.22 | 25.22 | 17,900 |
Mar 14, 2024 | 25.36 | 25.36 | 25.21 | 25.34 | 25.34 | 20,700 |
Mar 14, 2024 | 0.422 Dividend | |||||
Mar 13, 2024 | 25.57 | 25.65 | 25.49 | 25.65 | 25.23 | 21,900 |
Mar 12, 2024 | 25.55 | 25.64 | 25.43 | 25.63 | 25.21 | 25,000 |
Mar 11, 2024 | 25.65 | 25.72 | 25.57 | 25.61 | 25.19 | 19,500 |
Mar 08, 2024 | 25.60 | 25.76 | 25.57 | 25.73 | 25.31 | 21,400 |
Mar 07, 2024 | 25.60 | 25.60 | 25.54 | 25.59 | 25.17 | 28,600 |
Mar 06, 2024 | 25.63 | 25.63 | 25.50 | 25.60 | 25.18 | 35,400 |
Mar 05, 2024 | 25.36 | 25.63 | 25.36 | 25.63 | 25.21 | 21,500 |
Mar 04, 2024 | 25.64 | 25.64 | 25.36 | 25.39 | 24.97 | 20,000 |
Mar 01, 2024 | 25.64 | 25.73 | 25.53 | 25.60 | 25.18 | 14,000 |
Feb 29, 2024 | 25.45 | 25.65 | 25.45 | 25.65 | 25.23 | 52,600 |
Feb 28, 2024 | 25.40 | 25.49 | 25.31 | 25.49 | 25.07 | 18,700 |
Feb 27, 2024 | 25.33 | 25.49 | 25.26 | 25.47 | 25.05 | 22,500 |
Feb 26, 2024 | 25.37 | 25.45 | 25.22 | 25.39 | 24.97 | 10,800 |
Feb 23, 2024 | 25.35 | 25.35 | 25.25 | 25.33 | 24.91 | 17,800 |
Feb 22, 2024 | 25.30 | 25.38 | 25.26 | 25.26 | 24.84 | 18,300 |
Feb 21, 2024 | 25.31 | 25.40 | 25.21 | 25.29 | 24.88 | 17,200 |
Feb 20, 2024 | 25.20 | 25.36 | 25.20 | 25.36 | 24.94 | 16,700 |
Feb 16, 2024 | 25.39 | 25.39 | 25.10 | 25.14 | 24.72 | 28,500 |
Feb 15, 2024 | 25.32 | 25.40 | 25.32 | 25.37 | 24.95 | 9,900 |
Feb 14, 2024 | 25.27 | 25.43 | 25.27 | 25.35 | 24.93 | 10,800 |
Feb 13, 2024 | 25.28 | 25.43 | 25.25 | 25.34 | 24.92 | 9,400 |
Feb 12, 2024 | 25.32 | 25.46 | 25.32 | 25.45 | 25.03 | 23,000 |
Feb 09, 2024 | 25.30 | 25.45 | 25.22 | 25.38 | 24.96 | 32,800 |
Feb 08, 2024 | 25.13 | 25.30 | 25.06 | 25.29 | 24.87 | 21,900 |
Feb 07, 2024 | 25.01 | 25.15 | 24.98 | 25.14 | 24.73 | 19,000 |
Feb 06, 2024 | 24.99 | 25.18 | 24.96 | 25.09 | 24.68 | 15,600 |
Feb 05, 2024 | 25.10 | 25.18 | 24.95 | 24.95 | 24.54 | 32,500 |
Feb 02, 2024 | 25.03 | 25.22 | 25.03 | 25.09 | 24.68 | 28,600 |
Feb 01, 2024 | 24.90 | 25.17 | 24.90 | 25.07 | 24.66 | 34,700 |
Jan 31, 2024 | 24.98 | 25.05 | 24.87 | 24.90 | 24.49 | 43,400 |
Jan 30, 2024 | 25.10 | 25.20 | 24.95 | 24.95 | 24.54 | 55,200 |
Jan 29, 2024 | 25.00 | 25.15 | 24.94 | 25.10 | 24.69 | 48,700 |
Jan 26, 2024 | 25.02 | 25.10 | 24.94 | 24.98 | 24.57 | 52,300 |
Jan 25, 2024 | 25.01 | 25.08 | 24.97 | 25.02 | 24.61 | 42,400 |
Jan 24, 2024 | 24.99 | 25.08 | 24.96 | 24.98 | 24.57 | 25,400 |
Jan 23, 2024 | 25.03 | 25.06 | 24.96 | 24.96 | 24.55 | 28,000 |
Jan 22, 2024 | 24.94 | 25.10 | 24.94 | 25.10 | 24.69 | 25,100 |
Jan 19, 2024 | 24.93 | 24.99 | 24.93 | 24.98 | 24.57 | 22,000 |
Jan 18, 2024 | 24.90 | 25.00 | 24.90 | 24.98 | 24.57 | 90,500 |
Jan 17, 2024 | 24.86 | 24.96 | 24.86 | 24.93 | 24.52 | 64,200 |
Jan 16, 2024 | 24.90 | 24.97 | 24.87 | 24.92 | 24.51 | 48,800 |
Jan 12, 2024 | 24.85 | 24.96 | 24.85 | 24.95 | 24.54 | 55,100 |
Jan 11, 2024 | 24.89 | 24.95 | 24.86 | 24.92 | 24.51 | 20,600 |
Jan 10, 2024 | 24.85 | 24.95 | 24.85 | 24.90 | 24.49 | 73,400 |
Jan 09, 2024 | 24.84 | 24.96 | 24.82 | 24.90 | 24.49 | 17,600 |
Jan 08, 2024 | 25.00 | 25.00 | 24.80 | 24.85 | 24.44 | 47,800 |
Jan 05, 2024 | 24.80 | 24.91 | 24.80 | 24.88 | 24.47 | 19,000 |
Jan 04, 2024 | 24.75 | 24.98 | 24.75 | 24.84 | 24.43 | 68,600 |
Jan 03, 2024 | 24.73 | 24.85 | 24.73 | 24.80 | 24.39 | 44,900 |
Jan 02, 2024 | 24.63 | 24.83 | 24.63 | 24.75 | 24.34 | 14,200 |
Dec 29, 2023 | 24.87 | 25.03 | 24.63 | 24.63 | 24.22 | 83,500 |
Dec 28, 2023 | 24.75 | 24.95 | 24.73 | 24.75 | 24.34 | 34,600 |
Dec 27, 2023 | 24.70 | 24.85 | 24.70 | 24.75 | 24.34 | 34,100 |
Dec 26, 2023 | 24.85 | 25.08 | 24.62 | 24.63 | 24.22 | 55,100 |
Dec 22, 2023 | 24.71 | 24.92 | 24.68 | 24.75 | 24.34 | 56,700 |
Dec 21, 2023 | 24.85 | 25.02 | 24.71 | 24.77 | 24.36 | 42,000 |
Dec 20, 2023 | 24.82 | 25.08 | 24.77 | 24.85 | 24.44 | 34,400 |
Dec 19, 2023 | 24.85 | 24.86 | 24.75 | 24.82 | 24.41 | 20,400 |
Dec 18, 2023 | 24.99 | 25.13 | 24.75 | 24.85 | 24.44 | 27,600 |
Dec 15, 2023 | 25.00 | 25.14 | 24.81 | 25.09 | 24.68 | 30,400 |
Dec 14, 2023 | 25.07 | 25.16 | 24.90 | 25.13 | 24.72 | 39,000 |
Dec 13, 2023 | 25.02 | 25.16 | 24.96 | 25.04 | 24.63 | 33,500 |
Dec 13, 2023 | 0.422 Dividend | |||||
Dec 12, 2023 | 25.28 | 25.43 | 25.15 | 25.30 | 24.47 | 198,600 |
Dec 11, 2023 | 25.48 | 25.48 | 25.29 | 25.40 | 24.57 | 16,100 |
Dec 08, 2023 | 25.16 | 25.45 | 25.08 | 25.45 | 24.61 | 19,500 |
Dec 07, 2023 | 25.32 | 25.45 | 25.16 | 25.16 | 24.33 | 133,000 |
Dec 06, 2023 | 25.28 | 25.45 | 25.20 | 25.22 | 24.39 | 36,200 |
Dec 05, 2023 | 25.28 | 25.49 | 25.28 | 25.36 | 24.53 | 23,300 |
Dec 04, 2023 | 25.33 | 25.48 | 25.15 | 25.39 | 24.56 | 22,000 |
Dec 01, 2023 | 25.25 | 25.50 | 25.25 | 25.38 | 24.55 | 25,000 |
Nov 30, 2023 | 25.24 | 25.55 | 25.12 | 25.35 | 24.52 | 132,900 |
Nov 29, 2023 | 25.10 | 25.32 | 25.10 | 25.29 | 24.46 | 80,600 |
Nov 28, 2023 | 25.11 | 25.27 | 25.05 | 25.25 | 24.42 | 17,100 |
Nov 27, 2023 | 24.83 | 25.30 | 24.81 | 25.21 | 24.38 | 22,800 |
Nov 24, 2023 | 24.76 | 25.11 | 24.76 | 24.82 | 24.00 | 12,100 |
Nov 22, 2023 | 24.94 | 24.98 | 24.75 | 24.86 | 24.04 | 19,300 |
Nov 21, 2023 | 24.77 | 24.99 | 24.77 | 24.90 | 24.08 | 12,000 |
Nov 20, 2023 | 24.82 | 24.97 | 24.77 | 24.81 | 23.99 | 25,000 |
Nov 17, 2023 | 24.80 | 24.87 | 24.44 | 24.84 | 24.02 | 27,100 |
Nov 16, 2023 | 24.98 | 25.00 | 24.75 | 24.80 | 23.99 | 17,200 |
Nov 15, 2023 | 24.94 | 25.00 | 24.88 | 25.00 | 24.18 | 29,000 |
Nov 14, 2023 | 24.77 | 24.98 | 24.72 | 24.98 | 24.16 | 18,500 |
Nov 13, 2023 | 24.46 | 24.73 | 24.45 | 24.66 | 23.85 | 18,500 |
Nov 10, 2023 | 24.55 | 24.55 | 24.34 | 24.46 | 23.66 | 14,000 |
Nov 09, 2023 | 24.65 | 24.65 | 24.30 | 24.40 | 23.60 | 23,100 |
Nov 08, 2023 | 24.30 | 24.58 | 24.30 | 24.58 | 23.77 | 19,200 |
Nov 07, 2023 | 24.32 | 24.39 | 24.20 | 24.32 | 23.52 | 37,900 |
Nov 06, 2023 | 24.13 | 24.43 | 24.11 | 24.12 | 23.33 | 32,500 |
Nov 03, 2023 | 24.12 | 24.39 | 23.99 | 24.25 | 23.45 | 49,100 |
Nov 02, 2023 | 24.01 | 24.22 | 23.88 | 23.98 | 23.19 | 55,300 |
Nov 01, 2023 | 23.77 | 23.96 | 23.65 | 23.87 | 23.09 | 65,200 |
Oct 31, 2023 | 24.30 | 24.30 | 23.51 | 23.65 | 22.87 | 278,700 |
Oct 30, 2023 | 24.26 | 24.45 | 24.06 | 24.12 | 23.33 | 20,000 |
Oct 27, 2023 | 24.35 | 24.48 | 24.14 | 24.25 | 23.45 | 20,600 |
Oct 26, 2023 | 24.20 | 24.54 | 24.20 | 24.41 | 23.61 | 15,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |