Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 25.18 | 25.22 | 25.15 | 25.20 | 25.20 | 16,400 |
Mar 26, 2024 | 25.17 | 25.17 | 25.10 | 25.10 | 25.10 | 4,400 |
Mar 25, 2024 | 25.20 | 25.20 | 25.11 | 25.13 | 25.13 | 3,700 |
Mar 25, 2024 | 0.15 Dividend | |||||
Mar 22, 2024 | 25.32 | 25.32 | 25.18 | 25.27 | 25.12 | 5,200 |
Mar 21, 2024 | 25.33 | 25.37 | 25.21 | 25.21 | 25.06 | 15,300 |
Mar 20, 2024 | 25.53 | 25.53 | 25.34 | 25.51 | 25.36 | 38,100 |
Mar 19, 2024 | 25.52 | 25.57 | 25.52 | 25.55 | 25.40 | 7,300 |
Mar 18, 2024 | 25.45 | 25.50 | 25.45 | 25.49 | 25.34 | 2,800 |
Mar 15, 2024 | 25.44 | 25.45 | 25.43 | 25.43 | 25.28 | 4,100 |
Mar 14, 2024 | 25.35 | 25.42 | 25.35 | 25.42 | 25.27 | 9,900 |
Mar 13, 2024 | 25.42 | 25.45 | 25.33 | 25.39 | 25.24 | 70,100 |
Mar 12, 2024 | 25.56 | 25.56 | 25.47 | 25.47 | 25.32 | 30,400 |
Mar 11, 2024 | 25.56 | 25.62 | 25.47 | 25.47 | 25.32 | 67,600 |
Mar 08, 2024 | 25.61 | 25.63 | 25.51 | 25.58 | 25.43 | 21,500 |
Mar 07, 2024 | 25.48 | 25.53 | 25.48 | 25.52 | 25.37 | 17,900 |
Mar 06, 2024 | 25.61 | 25.66 | 25.50 | 25.50 | 25.35 | 16,500 |
Mar 05, 2024 | 25.57 | 25.58 | 25.50 | 25.58 | 25.43 | 14,900 |
Mar 04, 2024 | 25.66 | 25.67 | 25.64 | 25.66 | 25.51 | 9,400 |
Mar 01, 2024 | 25.64 | 25.76 | 25.64 | 25.75 | 25.60 | 15,800 |
Feb 29, 2024 | 25.51 | 25.62 | 25.51 | 25.62 | 25.47 | 6,900 |
Feb 28, 2024 | 25.40 | 25.58 | 25.40 | 25.57 | 25.42 | 23,300 |
Feb 27, 2024 | 25.43 | 25.46 | 25.43 | 25.45 | 25.30 | 12,500 |
Feb 26, 2024 | 25.41 | 25.44 | 25.35 | 25.42 | 25.27 | 13,300 |
Feb 26, 2024 | 0.15 Dividend | |||||
Feb 23, 2024 | 25.59 | 25.60 | 25.51 | 25.60 | 25.30 | 9,400 |
Feb 22, 2024 | 25.59 | 25.61 | 25.56 | 25.60 | 25.30 | 11,100 |
Feb 21, 2024 | 25.60 | 25.60 | 25.59 | 25.60 | 25.30 | 2,200 |
Feb 20, 2024 | 25.49 | 25.56 | 25.49 | 25.55 | 25.25 | 5,100 |
Feb 16, 2024 | 25.47 | 25.50 | 25.45 | 25.50 | 25.20 | 9,700 |
Feb 15, 2024 | 25.49 | 25.58 | 25.49 | 25.57 | 25.27 | 2,600 |
Feb 14, 2024 | 25.51 | 25.62 | 25.44 | 25.56 | 25.26 | 11,400 |
Feb 13, 2024 | 25.34 | 25.39 | 25.34 | 25.37 | 25.07 | 41,400 |
Feb 12, 2024 | 25.56 | 25.60 | 25.55 | 25.59 | 25.29 | 28,200 |
Feb 09, 2024 | 25.51 | 25.55 | 25.47 | 25.54 | 25.24 | 5,500 |
Feb 08, 2024 | 25.47 | 25.53 | 25.47 | 25.52 | 25.22 | 5,100 |
Feb 07, 2024 | 25.49 | 25.51 | 25.43 | 25.44 | 25.15 | 5,500 |
Feb 06, 2024 | 25.47 | 25.51 | 25.47 | 25.49 | 25.19 | 23,100 |
Feb 05, 2024 | 25.41 | 25.41 | 25.35 | 25.40 | 25.10 | 2,900 |
Feb 02, 2024 | 25.41 | 25.53 | 25.39 | 25.49 | 25.19 | 40,900 |
Feb 01, 2024 | 25.64 | 25.65 | 25.59 | 25.59 | 25.29 | 6,300 |
Jan 31, 2024 | 25.57 | 25.59 | 25.49 | 25.51 | 25.21 | 5,800 |
Jan 30, 2024 | 25.58 | 25.61 | 25.48 | 25.50 | 25.20 | 11,400 |
Jan 29, 2024 | 25.60 | 25.62 | 25.54 | 25.62 | 25.32 | 1,700 |
Jan 26, 2024 | 25.58 | 25.60 | 25.49 | 25.59 | 25.29 | 9,800 |
Jan 26, 2024 | 0.15 Dividend | |||||
Jan 25, 2024 | 25.75 | 25.82 | 25.75 | 25.80 | 25.35 | 1,400 |
Jan 24, 2024 | 25.74 | 25.74 | 25.73 | 25.73 | 25.28 | 5,800 |
Jan 23, 2024 | 25.63 | 25.70 | 25.61 | 25.69 | 25.24 | 29,000 |
Jan 22, 2024 | 25.68 | 25.71 | 25.59 | 25.71 | 25.26 | 25,300 |
Jan 19, 2024 | 25.64 | 25.68 | 25.58 | 25.67 | 25.22 | 39,300 |
Jan 18, 2024 | 25.72 | 25.75 | 25.68 | 25.70 | 25.25 | 14,500 |
Jan 17, 2024 | 25.63 | 25.66 | 25.58 | 25.64 | 25.19 | 12,400 |
Jan 16, 2024 | 25.74 | 25.78 | 25.68 | 25.71 | 25.26 | 61,900 |
Jan 12, 2024 | 25.84 | 25.85 | 25.74 | 25.80 | 25.34 | 109,000 |
Jan 11, 2024 | 25.68 | 25.73 | 25.65 | 25.73 | 25.27 | 41,700 |
Jan 10, 2024 | 25.67 | 25.72 | 25.65 | 25.69 | 25.24 | 26,500 |
Jan 09, 2024 | 25.64 | 25.70 | 25.57 | 25.67 | 25.22 | 253,600 |
Jan 08, 2024 | 25.61 | 25.74 | 25.57 | 25.65 | 25.20 | 18,800 |
Jan 05, 2024 | 25.64 | 25.71 | 25.61 | 25.65 | 25.20 | 6,700 |
Jan 04, 2024 | 25.58 | 25.61 | 25.58 | 25.58 | 25.13 | 800 |
Jan 03, 2024 | 25.48 | 25.55 | 25.45 | 25.52 | 25.07 | 26,800 |
Jan 02, 2024 | 25.58 | 25.58 | 25.49 | 25.49 | 25.04 | 13,500 |
Dec 29, 2023 | 25.63 | 25.67 | 25.63 | 25.66 | 25.21 | 2,900 |
Dec 28, 2023 | 25.63 | 25.67 | 25.62 | 25.64 | 25.19 | 9,400 |
Dec 27, 2023 | 25.62 | 25.66 | 25.62 | 25.63 | 25.18 | 2,200 |
Dec 26, 2023 | 25.55 | 25.60 | 25.52 | 25.59 | 25.14 | 27,400 |
Dec 26, 2023 | 0.163 Dividend | |||||
Dec 22, 2023 | 25.68 | 25.70 | 25.66 | 25.69 | 25.08 | 38,000 |
Dec 21, 2023 | 25.69 | 25.69 | 25.66 | 25.66 | 25.05 | 28,100 |
Dec 20, 2023 | 25.64 | 25.65 | 25.57 | 25.57 | 24.96 | 18,200 |
Dec 19, 2023 | 25.56 | 25.60 | 25.56 | 25.57 | 24.97 | 4,900 |
Dec 18, 2023 | 25.59 | 25.59 | 25.49 | 25.54 | 24.93 | 6,000 |
Dec 15, 2023 | 25.47 | 25.51 | 25.40 | 25.47 | 24.87 | 82,200 |
Dec 14, 2023 | 25.58 | 25.73 | 25.58 | 25.61 | 25.00 | 2,200 |
Dec 13, 2023 | 25.13 | 25.44 | 25.13 | 25.44 | 24.84 | 7,300 |
Dec 12, 2023 | 25.08 | 25.16 | 25.08 | 25.15 | 24.55 | 8,500 |
Dec 11, 2023 | 25.23 | 25.24 | 25.20 | 25.22 | 24.62 | 2,600 |
Dec 08, 2023 | 25.28 | 25.29 | 25.26 | 25.27 | 24.67 | 2,300 |
Dec 07, 2023 | 25.24 | 25.24 | 25.24 | 25.24 | 24.64 | 400 |
Dec 06, 2023 | 25.32 | 25.32 | 25.15 | 25.15 | 24.55 | 3,900 |
Dec 05, 2023 | 25.28 | 25.35 | 25.28 | 25.30 | 24.70 | 2,500 |
Dec 04, 2023 | 25.36 | 25.37 | 25.33 | 25.34 | 24.74 | 1,800 |
Dec 01, 2023 | 25.31 | 25.41 | 25.27 | 25.36 | 24.76 | 15,900 |
Nov 30, 2023 | 25.35 | 25.40 | 25.25 | 25.26 | 24.66 | 4,100 |
Nov 29, 2023 | 25.34 | 25.41 | 25.33 | 25.34 | 24.74 | 8,500 |
Nov 28, 2023 | 25.21 | 25.32 | 25.19 | 25.32 | 24.72 | 6,700 |
Nov 27, 2023 | 25.14 | 25.14 | 25.05 | 25.10 | 24.51 | 3,100 |
Nov 27, 2023 | 0.15 Dividend | |||||
Nov 24, 2023 | 25.37 | 25.41 | 25.35 | 25.35 | 24.61 | 6,800 |
Nov 22, 2023 | 25.31 | 25.33 | 25.30 | 25.33 | 24.58 | 800 |
Nov 21, 2023 | 25.36 | 25.39 | 25.33 | 25.36 | 24.61 | 4,400 |
Nov 20, 2023 | 25.23 | 25.38 | 25.23 | 25.33 | 24.59 | 8,700 |
Nov 17, 2023 | 25.24 | 25.28 | 25.18 | 25.19 | 24.45 | 18,200 |
Nov 16, 2023 | 25.25 | 25.26 | 25.25 | 25.25 | 24.50 | 5,600 |
Nov 15, 2023 | 25.25 | 25.28 | 25.25 | 25.25 | 24.50 | 3,800 |
Nov 14, 2023 | 25.30 | 25.32 | 25.25 | 25.29 | 24.54 | 2,000 |
Nov 13, 2023 | 25.03 | 25.03 | 25.03 | 25.03 | 24.29 | - |
Nov 10, 2023 | 24.97 | 25.02 | 24.89 | 25.01 | 24.27 | 2,300 |
Nov 09, 2023 | 24.98 | 24.98 | 24.86 | 24.86 | 24.13 | 3,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |