Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.12 | 25.19 | 24.97 | 25.00 | 25.00 | 23,800 |
Mar 27, 2024 | 24.99 | 25.13 | 24.98 | 25.13 | 25.13 | 21,200 |
Mar 26, 2024 | 25.06 | 25.07 | 24.97 | 25.02 | 25.02 | 17,600 |
Mar 25, 2024 | 25.15 | 25.15 | 24.98 | 24.98 | 24.98 | 15,400 |
Mar 22, 2024 | 25.17 | 25.17 | 25.04 | 25.08 | 25.08 | 14,500 |
Mar 21, 2024 | 24.96 | 25.19 | 24.93 | 25.06 | 25.06 | 56,400 |
Mar 20, 2024 | 24.90 | 24.94 | 24.81 | 24.92 | 24.92 | 18,800 |
Mar 19, 2024 | 24.73 | 24.85 | 24.73 | 24.83 | 24.83 | 40,000 |
Mar 18, 2024 | 24.68 | 24.73 | 24.59 | 24.70 | 24.70 | 49,000 |
Mar 15, 2024 | 24.69 | 24.69 | 24.55 | 24.65 | 24.65 | 28,000 |
Mar 14, 2024 | 24.80 | 24.80 | 24.64 | 24.69 | 24.69 | 35,400 |
Mar 13, 2024 | 24.84 | 24.92 | 24.76 | 24.82 | 24.82 | 35,700 |
Mar 12, 2024 | 24.76 | 24.82 | 24.70 | 24.81 | 24.81 | 44,100 |
Mar 11, 2024 | 24.73 | 24.80 | 24.66 | 24.76 | 24.76 | 25,900 |
Mar 08, 2024 | 24.66 | 24.75 | 24.64 | 24.73 | 24.73 | 29,900 |
Mar 07, 2024 | 24.73 | 24.80 | 24.56 | 24.64 | 24.64 | 91,300 |
Mar 06, 2024 | 24.69 | 24.83 | 24.63 | 24.67 | 24.67 | 29,500 |
Mar 05, 2024 | 24.87 | 25.01 | 24.59 | 24.63 | 24.63 | 99,200 |
Mar 04, 2024 | 25.05 | 25.06 | 24.88 | 24.88 | 24.88 | 21,400 |
Mar 01, 2024 | 25.10 | 25.10 | 25.00 | 25.03 | 25.03 | 18,800 |
Feb 29, 2024 | 25.08 | 25.25 | 25.03 | 25.09 | 25.09 | 30,600 |
Feb 29, 2024 | 0.359 Dividend | |||||
Feb 28, 2024 | 25.34 | 25.49 | 25.30 | 25.30 | 24.94 | 7,100 |
Feb 27, 2024 | 25.36 | 25.48 | 25.31 | 25.33 | 24.97 | 20,100 |
Feb 26, 2024 | 25.46 | 25.48 | 25.31 | 25.34 | 24.98 | 23,900 |
Feb 23, 2024 | 25.46 | 25.46 | 25.39 | 25.43 | 25.07 | 25,300 |
Feb 22, 2024 | 25.36 | 25.44 | 25.32 | 25.40 | 25.04 | 87,800 |
Feb 21, 2024 | 25.35 | 25.38 | 25.30 | 25.34 | 24.99 | 15,500 |
Feb 20, 2024 | 25.25 | 25.38 | 25.25 | 25.33 | 24.97 | 95,000 |
Feb 16, 2024 | 25.26 | 25.35 | 25.18 | 25.25 | 24.89 | 10,700 |
Feb 15, 2024 | 25.45 | 25.45 | 25.33 | 25.33 | 24.97 | 9,000 |
Feb 14, 2024 | 25.40 | 25.45 | 25.22 | 25.28 | 24.92 | 13,000 |
Feb 13, 2024 | 25.38 | 25.46 | 25.23 | 25.34 | 24.98 | 11,800 |
Feb 12, 2024 | 25.54 | 25.62 | 25.33 | 25.50 | 25.14 | 26,300 |
Feb 09, 2024 | 25.32 | 25.54 | 25.32 | 25.48 | 25.12 | 20,200 |
Feb 08, 2024 | 25.33 | 25.50 | 25.28 | 25.38 | 25.02 | 18,100 |
Feb 07, 2024 | 25.54 | 25.57 | 25.33 | 25.33 | 24.97 | 8,300 |
Feb 06, 2024 | 25.54 | 25.64 | 25.43 | 25.54 | 25.18 | 17,800 |
Feb 05, 2024 | 25.43 | 25.56 | 25.43 | 25.54 | 25.18 | 127,300 |
Feb 02, 2024 | 25.38 | 25.66 | 25.22 | 25.53 | 25.17 | 111,600 |
Feb 01, 2024 | 25.60 | 25.63 | 25.31 | 25.63 | 25.27 | 121,000 |
Jan 31, 2024 | 25.59 | 25.59 | 25.34 | 25.53 | 25.17 | 97,900 |
Jan 30, 2024 | 25.66 | 25.75 | 25.51 | 25.54 | 25.18 | 13,500 |
Jan 29, 2024 | 25.45 | 25.70 | 25.45 | 25.60 | 25.24 | 27,900 |
Jan 26, 2024 | 25.50 | 25.50 | 25.41 | 25.44 | 25.08 | 164,500 |
Jan 25, 2024 | 25.45 | 25.70 | 25.41 | 25.48 | 25.12 | 70,900 |
Jan 24, 2024 | 25.46 | 25.59 | 25.38 | 25.44 | 25.08 | 22,900 |
Jan 23, 2024 | 25.40 | 25.51 | 25.35 | 25.45 | 25.09 | 29,100 |
Jan 22, 2024 | 25.32 | 25.39 | 25.28 | 25.33 | 24.97 | 59,500 |
Jan 19, 2024 | 25.30 | 25.32 | 25.02 | 25.29 | 24.93 | 61,000 |
Jan 18, 2024 | 25.33 | 25.33 | 25.11 | 25.21 | 24.85 | 13,200 |
Jan 17, 2024 | 25.31 | 25.44 | 25.16 | 25.40 | 25.04 | 19,300 |
Jan 16, 2024 | 25.52 | 25.54 | 25.27 | 25.31 | 24.95 | 17,800 |
Jan 12, 2024 | 25.52 | 25.58 | 25.27 | 25.56 | 25.20 | 9,300 |
Jan 11, 2024 | 25.45 | 25.55 | 25.33 | 25.47 | 25.11 | 28,700 |
Jan 10, 2024 | 25.39 | 25.57 | 25.34 | 25.37 | 25.01 | 15,100 |
Jan 09, 2024 | 25.35 | 25.59 | 25.25 | 25.49 | 25.13 | 13,300 |
Jan 08, 2024 | 25.48 | 25.58 | 25.30 | 25.36 | 25.00 | 22,300 |
Jan 05, 2024 | 25.44 | 25.49 | 25.24 | 25.33 | 24.97 | 93,900 |
Jan 04, 2024 | 25.50 | 25.62 | 25.35 | 25.40 | 25.03 | 22,500 |
Jan 03, 2024 | 25.32 | 25.54 | 25.22 | 25.41 | 25.05 | 24,900 |
Jan 02, 2024 | 25.48 | 25.67 | 25.20 | 25.33 | 24.97 | 7,600 |
Dec 29, 2023 | 25.54 | 25.67 | 25.28 | 25.28 | 24.92 | 51,400 |
Dec 28, 2023 | 25.68 | 25.78 | 25.61 | 25.63 | 25.27 | 15,500 |
Dec 27, 2023 | 25.59 | 25.66 | 25.47 | 25.64 | 25.28 | 24,400 |
Dec 26, 2023 | 25.49 | 25.64 | 25.44 | 25.62 | 25.26 | 15,600 |
Dec 22, 2023 | 25.39 | 25.50 | 25.10 | 25.42 | 25.06 | 19,500 |
Dec 21, 2023 | 25.30 | 25.40 | 25.18 | 25.27 | 24.91 | 14,800 |
Dec 20, 2023 | 25.07 | 25.35 | 25.07 | 25.26 | 24.90 | 30,200 |
Dec 19, 2023 | 24.77 | 25.17 | 24.76 | 25.07 | 24.71 | 23,500 |
Dec 18, 2023 | 24.86 | 25.04 | 24.68 | 24.82 | 24.47 | 28,100 |
Dec 15, 2023 | 25.09 | 25.22 | 24.75 | 24.96 | 24.61 | 23,800 |
Dec 14, 2023 | 24.77 | 25.19 | 24.70 | 25.07 | 24.71 | 56,600 |
Dec 13, 2023 | 24.32 | 24.84 | 24.31 | 24.64 | 24.29 | 101,700 |
Dec 12, 2023 | 24.34 | 24.39 | 24.25 | 24.30 | 23.96 | 19,300 |
Dec 11, 2023 | 24.59 | 24.59 | 24.25 | 24.34 | 23.99 | 33,100 |
Dec 08, 2023 | 24.51 | 24.67 | 24.38 | 24.52 | 24.17 | 24,900 |
Dec 07, 2023 | 24.63 | 24.85 | 24.54 | 24.56 | 24.21 | 30,900 |
Dec 06, 2023 | 24.83 | 24.83 | 24.52 | 24.58 | 24.23 | 40,700 |
Dec 05, 2023 | 24.82 | 24.96 | 24.70 | 24.70 | 24.35 | 30,700 |
Dec 04, 2023 | 25.24 | 25.24 | 24.80 | 24.81 | 24.46 | 20,600 |
Dec 01, 2023 | 25.16 | 25.28 | 25.16 | 25.19 | 24.83 | 19,200 |
Nov 30, 2023 | 25.57 | 25.75 | 25.16 | 25.18 | 24.82 | 63,800 |
Nov 30, 2023 | 0.359 Dividend | |||||
Nov 29, 2023 | 26.15 | 26.47 | 25.85 | 25.85 | 25.13 | 31,100 |
Nov 28, 2023 | 26.04 | 26.24 | 25.86 | 26.00 | 25.28 | 30,300 |
Nov 27, 2023 | 25.80 | 26.15 | 25.75 | 26.01 | 25.28 | 22,100 |
Nov 24, 2023 | 25.66 | 25.82 | 25.43 | 25.80 | 25.08 | 15,200 |
Nov 22, 2023 | 25.75 | 25.83 | 25.49 | 25.59 | 24.88 | 17,600 |
Nov 21, 2023 | 25.76 | 25.88 | 25.60 | 25.76 | 25.04 | 14,800 |
Nov 20, 2023 | 25.76 | 25.97 | 25.65 | 25.82 | 25.10 | 17,200 |
Nov 17, 2023 | 25.84 | 25.99 | 25.72 | 25.83 | 25.11 | 17,700 |
Nov 16, 2023 | 25.79 | 25.87 | 25.76 | 25.84 | 25.12 | 7,000 |
Nov 15, 2023 | 25.70 | 25.95 | 25.69 | 25.87 | 25.15 | 38,400 |
Nov 14, 2023 | 25.46 | 25.89 | 25.46 | 25.75 | 25.03 | 64,500 |
Nov 13, 2023 | 25.13 | 25.38 | 25.12 | 25.33 | 24.62 | 25,600 |
Nov 10, 2023 | 25.27 | 25.29 | 25.02 | 25.20 | 24.50 | 9,800 |
Nov 09, 2023 | 25.30 | 25.30 | 25.05 | 25.18 | 24.48 | 11,700 |
Nov 08, 2023 | 25.26 | 25.35 | 25.16 | 25.30 | 24.60 | 18,600 |
Nov 07, 2023 | 25.15 | 25.30 | 25.15 | 25.26 | 24.56 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |