Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.90 | 25.00 | 24.56 | 24.56 | 24.56 | 81,100 |
Mar 27, 2024 | 25.09 | 25.09 | 24.90 | 24.90 | 24.90 | 33,300 |
Mar 26, 2024 | 25.05 | 25.23 | 24.96 | 25.12 | 25.12 | 20,100 |
Mar 25, 2024 | 25.29 | 25.33 | 25.10 | 25.10 | 25.10 | 11,300 |
Mar 22, 2024 | 25.40 | 25.42 | 25.29 | 25.35 | 25.35 | 11,100 |
Mar 21, 2024 | 25.28 | 25.50 | 25.24 | 25.40 | 25.40 | 21,800 |
Mar 20, 2024 | 25.07 | 25.34 | 24.98 | 25.28 | 25.28 | 22,100 |
Mar 19, 2024 | 24.96 | 25.21 | 24.91 | 25.10 | 25.10 | 20,100 |
Mar 18, 2024 | 24.94 | 24.96 | 24.89 | 24.92 | 24.92 | 26,200 |
Mar 15, 2024 | 24.94 | 25.01 | 24.81 | 24.87 | 24.87 | 19,100 |
Mar 14, 2024 | 24.97 | 24.97 | 24.76 | 24.79 | 24.79 | 20,500 |
Mar 13, 2024 | 24.87 | 25.06 | 24.86 | 24.89 | 24.89 | 23,200 |
Mar 13, 2024 | 0.352 Dividend | |||||
Mar 12, 2024 | 25.30 | 25.31 | 25.22 | 25.29 | 24.94 | 11,600 |
Mar 11, 2024 | 25.35 | 25.42 | 25.28 | 25.28 | 24.93 | 18,500 |
Mar 08, 2024 | 25.35 | 25.38 | 25.31 | 25.38 | 25.03 | 10,300 |
Mar 07, 2024 | 25.37 | 25.40 | 25.30 | 25.35 | 25.00 | 15,300 |
Mar 06, 2024 | 25.16 | 25.28 | 25.07 | 25.24 | 24.89 | 18,900 |
Mar 05, 2024 | 25.10 | 25.28 | 25.03 | 25.10 | 24.75 | 23,500 |
Mar 04, 2024 | 25.25 | 25.27 | 25.10 | 25.10 | 24.75 | 20,500 |
Mar 01, 2024 | 25.33 | 25.33 | 25.18 | 25.19 | 24.84 | 8,000 |
Feb 29, 2024 | 25.32 | 25.39 | 25.18 | 25.24 | 24.89 | 50,400 |
Feb 28, 2024 | 25.36 | 25.39 | 25.24 | 25.39 | 25.04 | 17,100 |
Feb 27, 2024 | 25.30 | 25.40 | 25.27 | 25.36 | 25.01 | 6,600 |
Feb 26, 2024 | 25.33 | 25.35 | 25.18 | 25.35 | 25.00 | 11,700 |
Feb 23, 2024 | 25.32 | 25.45 | 25.19 | 25.39 | 25.04 | 17,700 |
Feb 22, 2024 | 25.32 | 25.39 | 25.17 | 25.19 | 24.84 | 21,700 |
Feb 21, 2024 | 25.30 | 25.35 | 25.20 | 25.26 | 24.91 | 18,200 |
Feb 20, 2024 | 25.28 | 25.34 | 25.19 | 25.28 | 24.93 | 9,900 |
Feb 16, 2024 | 25.23 | 25.28 | 25.14 | 25.19 | 24.84 | 10,600 |
Feb 15, 2024 | 25.17 | 25.32 | 25.09 | 25.26 | 24.91 | 40,500 |
Feb 14, 2024 | 25.14 | 25.27 | 25.13 | 25.20 | 24.85 | 7,200 |
Feb 13, 2024 | 25.19 | 25.26 | 25.12 | 25.14 | 24.79 | 20,000 |
Feb 12, 2024 | 25.22 | 25.40 | 25.20 | 25.37 | 25.02 | 16,600 |
Feb 09, 2024 | 25.13 | 25.32 | 25.13 | 25.32 | 24.97 | 11,500 |
Feb 08, 2024 | 25.08 | 25.26 | 25.07 | 25.20 | 24.85 | 17,500 |
Feb 07, 2024 | 25.24 | 25.25 | 25.09 | 25.20 | 24.85 | 27,200 |
Feb 06, 2024 | 25.13 | 25.26 | 25.13 | 25.22 | 24.87 | 11,600 |
Feb 05, 2024 | 25.17 | 25.20 | 25.09 | 25.12 | 24.77 | 21,300 |
Feb 02, 2024 | 25.35 | 25.42 | 25.21 | 25.32 | 24.97 | 34,100 |
Feb 01, 2024 | 25.34 | 25.49 | 25.30 | 25.43 | 25.08 | 29,500 |
Jan 31, 2024 | 25.09 | 25.35 | 25.06 | 25.34 | 24.99 | 139,200 |
Jan 30, 2024 | 25.20 | 25.21 | 24.97 | 25.20 | 24.85 | 25,700 |
Jan 29, 2024 | 24.95 | 25.17 | 24.95 | 25.15 | 24.80 | 28,600 |
Jan 26, 2024 | 24.81 | 25.05 | 24.81 | 24.98 | 24.63 | 15,100 |
Jan 25, 2024 | 24.86 | 24.90 | 24.73 | 24.86 | 24.51 | 140,800 |
Jan 24, 2024 | 24.93 | 24.93 | 24.80 | 24.82 | 24.47 | 16,600 |
Jan 23, 2024 | 24.87 | 24.87 | 24.69 | 24.79 | 24.44 | 36,900 |
Jan 22, 2024 | 24.93 | 24.94 | 24.70 | 24.79 | 24.44 | 29,600 |
Jan 19, 2024 | 24.53 | 24.90 | 24.49 | 24.80 | 24.45 | 48,200 |
Jan 18, 2024 | 24.59 | 24.65 | 24.50 | 24.55 | 24.21 | 44,000 |
Jan 17, 2024 | 24.51 | 24.68 | 24.40 | 24.55 | 24.21 | 43,900 |
Jan 16, 2024 | 24.67 | 24.67 | 24.40 | 24.57 | 24.23 | 65,700 |
Jan 12, 2024 | 24.63 | 24.68 | 24.29 | 24.67 | 24.33 | 19,000 |
Jan 11, 2024 | 24.31 | 24.59 | 24.25 | 24.57 | 24.23 | 41,300 |
Jan 10, 2024 | 24.30 | 24.45 | 24.24 | 24.45 | 24.11 | 49,900 |
Jan 09, 2024 | 24.15 | 24.33 | 24.09 | 24.29 | 23.95 | 35,000 |
Jan 08, 2024 | 23.98 | 24.20 | 23.95 | 24.20 | 23.86 | 23,900 |
Jan 05, 2024 | 23.79 | 23.99 | 23.68 | 23.95 | 23.62 | 64,200 |
Jan 04, 2024 | 23.72 | 23.86 | 23.61 | 23.78 | 23.45 | 56,900 |
Jan 03, 2024 | 23.60 | 23.79 | 23.40 | 23.61 | 23.28 | 53,600 |
Jan 02, 2024 | 23.51 | 23.74 | 23.51 | 23.61 | 23.28 | 39,000 |
Dec 29, 2023 | 23.79 | 23.82 | 23.49 | 23.49 | 23.16 | 73,200 |
Dec 28, 2023 | 23.90 | 23.94 | 23.70 | 23.75 | 23.42 | 39,900 |
Dec 27, 2023 | 23.83 | 23.88 | 23.75 | 23.86 | 23.53 | 42,500 |
Dec 26, 2023 | 23.83 | 23.99 | 23.74 | 23.77 | 23.44 | 58,500 |
Dec 22, 2023 | 23.79 | 23.98 | 23.71 | 23.89 | 23.56 | 50,000 |
Dec 21, 2023 | 23.80 | 23.88 | 23.64 | 23.68 | 23.35 | 77,600 |
Dec 20, 2023 | 23.70 | 23.93 | 23.70 | 23.73 | 23.40 | 76,300 |
Dec 19, 2023 | 23.70 | 23.95 | 23.67 | 23.70 | 23.37 | 43,300 |
Dec 18, 2023 | 23.91 | 23.95 | 23.62 | 23.65 | 23.32 | 41,100 |
Dec 15, 2023 | 24.12 | 24.18 | 23.84 | 23.85 | 23.52 | 40,200 |
Dec 14, 2023 | 24.13 | 24.21 | 23.98 | 24.00 | 23.67 | 51,400 |
Dec 13, 2023 | 23.60 | 24.09 | 23.60 | 23.89 | 23.56 | 44,000 |
Dec 13, 2023 | 0.352 Dividend | |||||
Dec 12, 2023 | 23.91 | 24.10 | 23.91 | 23.94 | 23.26 | 41,600 |
Dec 11, 2023 | 24.19 | 24.19 | 23.91 | 23.94 | 23.26 | 41,100 |
Dec 08, 2023 | 24.27 | 24.30 | 24.17 | 24.23 | 23.54 | 19,300 |
Dec 07, 2023 | 24.32 | 24.47 | 24.25 | 24.38 | 23.69 | 24,800 |
Dec 06, 2023 | 24.27 | 24.38 | 24.22 | 24.28 | 23.59 | 13,600 |
Dec 05, 2023 | 24.18 | 24.38 | 24.13 | 24.25 | 23.56 | 26,600 |
Dec 04, 2023 | 24.40 | 24.50 | 24.12 | 24.18 | 23.49 | 45,000 |
Dec 01, 2023 | 24.10 | 24.50 | 24.03 | 24.49 | 23.79 | 41,600 |
Nov 30, 2023 | 24.00 | 24.25 | 23.93 | 24.25 | 23.56 | 92,200 |
Nov 29, 2023 | 23.81 | 23.98 | 23.80 | 23.95 | 23.27 | 401,600 |
Nov 28, 2023 | 23.80 | 23.89 | 23.57 | 23.85 | 23.17 | 17,100 |
Nov 27, 2023 | 23.59 | 23.89 | 23.59 | 23.83 | 23.15 | 27,500 |
Nov 24, 2023 | 23.63 | 23.68 | 23.51 | 23.67 | 23.00 | 9,200 |
Nov 22, 2023 | 23.59 | 23.85 | 23.35 | 23.51 | 22.84 | 27,400 |
Nov 21, 2023 | 23.80 | 23.85 | 23.51 | 23.64 | 22.97 | 26,700 |
Nov 20, 2023 | 23.84 | 23.86 | 23.63 | 23.78 | 23.10 | 30,700 |
Nov 17, 2023 | 23.85 | 23.91 | 23.74 | 23.80 | 23.12 | 83,400 |
Nov 16, 2023 | 23.87 | 23.96 | 23.77 | 23.84 | 23.16 | 36,800 |
Nov 15, 2023 | 23.88 | 23.98 | 23.66 | 23.96 | 23.28 | 27,500 |
Nov 14, 2023 | 23.50 | 23.97 | 23.50 | 23.96 | 23.28 | 55,000 |
Nov 13, 2023 | 23.00 | 23.31 | 23.00 | 23.29 | 22.63 | 35,300 |
Nov 10, 2023 | 22.95 | 23.17 | 22.95 | 23.11 | 22.45 | 42,300 |
Nov 09, 2023 | 23.26 | 23.40 | 22.88 | 22.94 | 22.29 | 37,600 |
Nov 08, 2023 | 23.27 | 23.43 | 23.20 | 23.22 | 22.56 | 40,400 |
Nov 07, 2023 | 23.38 | 23.63 | 23.26 | 23.27 | 22.61 | 21,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |