Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 18, 2024 | 25.28 | 25.31 | 25.16 | 25.18 | 25.18 | 787,700 |
Mar 15, 2024 | 25.20 | 25.24 | 25.13 | 25.15 | 25.15 | 1,326,700 |
Mar 14, 2024 | 25.38 | 25.38 | 25.17 | 25.23 | 25.23 | 1,140,100 |
Mar 13, 2024 | 25.33 | 25.39 | 25.30 | 25.35 | 25.35 | 1,058,100 |
Mar 12, 2024 | 25.44 | 25.47 | 25.30 | 25.45 | 25.45 | 941,900 |
Mar 11, 2024 | 25.20 | 25.30 | 25.19 | 25.21 | 25.21 | 911,500 |
Mar 08, 2024 | 25.26 | 25.32 | 25.14 | 25.14 | 25.14 | 1,782,200 |
Mar 07, 2024 | 25.11 | 25.22 | 25.04 | 25.19 | 25.19 | 844,200 |
Mar 06, 2024 | 25.06 | 25.16 | 25.03 | 25.08 | 25.08 | 1,071,900 |
Mar 05, 2024 | 24.80 | 24.86 | 24.68 | 24.73 | 24.73 | 1,298,000 |
Mar 04, 2024 | 25.00 | 25.00 | 24.86 | 24.87 | 24.87 | 1,663,300 |
Mar 01, 2024 | 24.87 | 25.03 | 24.82 | 25.00 | 25.00 | 1,018,400 |
Feb 29, 2024 | 24.76 | 24.78 | 24.65 | 24.67 | 24.67 | 1,080,500 |
Feb 28, 2024 | 24.80 | 24.80 | 24.60 | 24.64 | 24.64 | 1,105,600 |
Feb 27, 2024 | 25.03 | 25.06 | 25.00 | 25.03 | 25.03 | 976,900 |
Feb 26, 2024 | 24.94 | 24.98 | 24.91 | 24.94 | 24.94 | 891,200 |
Feb 23, 2024 | 25.05 | 25.05 | 24.93 | 25.01 | 25.01 | 1,555,500 |
Feb 22, 2024 | 25.00 | 25.04 | 24.91 | 25.02 | 25.02 | 1,340,000 |
Feb 21, 2024 | 24.81 | 24.88 | 24.73 | 24.79 | 24.79 | 965,900 |
Feb 20, 2024 | 24.80 | 24.89 | 24.70 | 24.78 | 24.78 | 1,110,900 |
Feb 16, 2024 | 24.67 | 24.79 | 24.67 | 24.70 | 24.70 | 1,227,500 |
Feb 15, 2024 | 24.52 | 24.61 | 24.52 | 24.61 | 24.61 | 877,200 |
Feb 14, 2024 | 24.40 | 24.48 | 24.36 | 24.47 | 24.47 | 904,900 |
Feb 13, 2024 | 24.22 | 24.36 | 24.02 | 24.11 | 24.11 | 1,274,200 |
Feb 12, 2024 | 24.41 | 24.65 | 24.39 | 24.53 | 24.53 | 1,155,800 |
Feb 09, 2024 | 24.31 | 24.44 | 24.21 | 24.41 | 24.41 | 991,300 |
Feb 08, 2024 | 24.35 | 24.39 | 24.25 | 24.30 | 24.30 | 1,479,100 |
Feb 07, 2024 | 24.37 | 24.52 | 24.37 | 24.48 | 24.48 | 1,068,400 |
Feb 06, 2024 | 24.28 | 24.51 | 24.26 | 24.51 | 24.51 | 1,555,600 |
Feb 05, 2024 | 23.78 | 23.94 | 23.77 | 23.91 | 23.91 | 1,482,600 |
Feb 02, 2024 | 23.80 | 23.86 | 23.73 | 23.83 | 23.83 | 1,242,100 |
Feb 01, 2024 | 23.93 | 24.02 | 23.87 | 24.00 | 24.00 | 1,504,700 |
Jan 31, 2024 | 23.88 | 24.05 | 23.79 | 23.85 | 23.85 | 2,464,100 |
Jan 30, 2024 | 23.86 | 23.95 | 23.84 | 23.95 | 23.95 | 1,215,100 |
Jan 29, 2024 | 24.21 | 24.22 | 24.03 | 24.17 | 24.17 | 1,300,000 |
Jan 26, 2024 | 24.10 | 24.23 | 24.10 | 24.17 | 24.17 | 1,238,900 |
Jan 25, 2024 | 24.20 | 24.25 | 24.08 | 24.17 | 24.17 | 1,126,200 |
Jan 24, 2024 | 24.21 | 24.25 | 24.08 | 24.12 | 24.12 | 1,704,100 |
Jan 23, 2024 | 23.72 | 23.83 | 23.68 | 23.81 | 23.81 | 1,988,800 |
Jan 22, 2024 | 23.56 | 23.69 | 23.55 | 23.63 | 23.63 | 1,402,000 |
Jan 19, 2024 | 23.63 | 23.84 | 23.57 | 23.83 | 23.83 | 1,560,000 |
Jan 18, 2024 | 23.58 | 23.65 | 23.52 | 23.61 | 23.61 | 1,312,100 |
Jan 17, 2024 | 23.34 | 23.49 | 23.33 | 23.47 | 23.47 | 2,722,400 |
Jan 16, 2024 | 23.99 | 24.00 | 23.75 | 23.78 | 23.78 | 2,125,500 |
Jan 12, 2024 | 24.38 | 24.47 | 24.28 | 24.31 | 24.31 | 2,469,500 |
Jan 11, 2024 | 24.19 | 24.27 | 24.04 | 24.21 | 24.21 | 1,864,000 |
Jan 10, 2024 | 24.13 | 24.14 | 24.05 | 24.08 | 24.08 | 1,307,700 |
Jan 09, 2024 | 24.12 | 24.16 | 24.08 | 24.11 | 24.11 | 1,681,100 |
Jan 08, 2024 | 24.22 | 24.43 | 24.20 | 24.43 | 24.43 | 1,192,800 |
Jan 05, 2024 | 24.36 | 24.52 | 24.34 | 24.41 | 24.41 | 2,461,900 |
Jan 04, 2024 | 24.38 | 24.46 | 24.33 | 24.34 | 24.34 | 1,143,700 |
Jan 03, 2024 | 24.29 | 24.46 | 24.26 | 24.41 | 24.41 | 1,641,800 |
Jan 02, 2024 | 24.58 | 24.60 | 24.41 | 24.46 | 24.46 | 2,012,900 |
Dec 29, 2023 | 24.67 | 24.85 | 24.67 | 24.79 | 24.79 | 1,637,100 |
Dec 28, 2023 | 24.75 | 24.85 | 24.70 | 24.70 | 24.70 | 1,822,100 |
Dec 27, 2023 | 24.46 | 24.56 | 24.46 | 24.53 | 24.53 | 1,417,300 |
Dec 26, 2023 | 24.41 | 24.46 | 24.37 | 24.43 | 24.43 | 1,566,600 |
Dec 22, 2023 | 24.15 | 24.27 | 24.13 | 24.22 | 24.22 | 1,853,100 |
Dec 21, 2023 | 24.22 | 24.35 | 24.18 | 24.35 | 24.35 | 2,289,600 |
Dec 20, 2023 | 24.17 | 24.18 | 23.85 | 23.87 | 23.87 | 2,211,700 |
Dec 19, 2023 | 24.26 | 24.42 | 24.26 | 24.39 | 24.39 | 1,268,900 |
Dec 18, 2023 | 24.18 | 24.23 | 24.08 | 24.20 | 24.20 | 1,990,900 |
Dec 15, 2023 | 24.31 | 24.38 | 24.22 | 24.22 | 24.22 | 1,637,600 |
Dec 14, 2023 | 24.12 | 24.37 | 24.12 | 24.32 | 24.32 | 3,086,500 |
Dec 13, 2023 | 23.65 | 24.00 | 23.55 | 24.00 | 24.00 | 2,456,300 |
Dec 12, 2023 | 23.63 | 23.75 | 23.55 | 23.73 | 23.73 | 6,884,200 |
Dec 11, 2023 | 23.61 | 23.74 | 23.60 | 23.74 | 23.74 | 1,329,600 |
Dec 08, 2023 | 23.59 | 23.68 | 23.54 | 23.63 | 23.63 | 1,917,800 |
Dec 07, 2023 | 23.70 | 23.76 | 23.66 | 23.75 | 23.75 | 1,563,700 |
Dec 06, 2023 | 23.76 | 23.81 | 23.64 | 23.66 | 23.66 | 2,061,800 |
Dec 06, 2023 | 0.822 Dividend | |||||
Dec 05, 2023 | 24.42 | 24.50 | 24.36 | 24.47 | 23.65 | 1,120,800 |
Dec 04, 2023 | 24.63 | 24.70 | 24.54 | 24.58 | 23.75 | 1,206,400 |
Dec 01, 2023 | 24.62 | 24.83 | 24.53 | 24.83 | 24.00 | 1,442,000 |
Nov 30, 2023 | 24.70 | 24.74 | 24.55 | 24.74 | 23.91 | 1,326,600 |
Nov 29, 2023 | 24.71 | 24.79 | 24.61 | 24.65 | 23.82 | 1,139,800 |
Nov 28, 2023 | 24.71 | 24.84 | 24.67 | 24.81 | 23.98 | 1,003,000 |
Nov 27, 2023 | 24.64 | 24.65 | 24.56 | 24.61 | 23.78 | 981,500 |
Nov 24, 2023 | 24.61 | 24.75 | 24.60 | 24.73 | 23.90 | 511,000 |
Nov 22, 2023 | 24.72 | 24.76 | 24.61 | 24.67 | 23.84 | 1,366,300 |
Nov 21, 2023 | 24.83 | 24.88 | 24.70 | 24.75 | 23.92 | 1,115,300 |
Nov 20, 2023 | 24.71 | 24.91 | 24.70 | 24.89 | 24.05 | 1,138,000 |
Nov 17, 2023 | 24.56 | 24.66 | 24.56 | 24.62 | 23.79 | 1,034,100 |
Nov 16, 2023 | 24.52 | 24.66 | 24.47 | 24.54 | 23.72 | 1,227,700 |
Nov 15, 2023 | 24.81 | 24.95 | 24.77 | 24.82 | 23.99 | 1,655,800 |
Nov 14, 2023 | 24.38 | 24.66 | 24.38 | 24.65 | 23.82 | 1,728,100 |
Nov 13, 2023 | 23.99 | 24.16 | 23.96 | 24.08 | 23.27 | 950,800 |
Nov 10, 2023 | 23.93 | 24.04 | 23.86 | 24.03 | 23.22 | 1,008,900 |
Nov 09, 2023 | 24.06 | 24.14 | 23.86 | 23.87 | 23.07 | 1,898,400 |
Nov 08, 2023 | 24.14 | 24.22 | 24.07 | 24.10 | 23.29 | 1,776,400 |
Nov 07, 2023 | 24.11 | 24.22 | 24.01 | 24.21 | 23.40 | 875,500 |
Nov 06, 2023 | 24.29 | 24.34 | 24.17 | 24.21 | 23.40 | 1,672,500 |
Nov 03, 2023 | 23.97 | 24.19 | 23.97 | 24.16 | 23.35 | 1,274,900 |
Nov 02, 2023 | 23.63 | 23.71 | 23.58 | 23.71 | 22.91 | 1,300,200 |
Nov 01, 2023 | 23.14 | 23.36 | 23.12 | 23.36 | 22.58 | 2,380,400 |
Oct 31, 2023 | 23.12 | 23.18 | 23.00 | 23.17 | 22.39 | 1,663,800 |
Oct 30, 2023 | 23.41 | 23.44 | 23.22 | 23.28 | 22.50 | 1,615,000 |
Oct 27, 2023 | 23.30 | 23.33 | 23.05 | 23.08 | 22.30 | 2,075,300 |
Oct 26, 2023 | 23.01 | 23.11 | 22.95 | 23.04 | 22.27 | 2,181,000 |
Oct 25, 2023 | 23.20 | 23.26 | 23.09 | 23.13 | 22.35 | 1,943,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |