Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.50 | 25.53 | 25.26 | 25.26 | 25.26 | 41,299 |
Mar 27, 2024 | 25.57 | 25.58 | 25.41 | 25.50 | 25.50 | 30,000 |
Mar 27, 2024 | 0.588 Dividend | |||||
Mar 26, 2024 | 26.17 | 26.21 | 25.95 | 26.00 | 25.41 | 39,300 |
Mar 25, 2024 | 26.16 | 26.22 | 26.02 | 26.02 | 25.43 | 16,200 |
Mar 22, 2024 | 26.24 | 26.25 | 26.00 | 26.22 | 25.63 | 26,300 |
Mar 21, 2024 | 26.09 | 26.23 | 26.07 | 26.22 | 25.63 | 24,700 |
Mar 20, 2024 | 25.88 | 26.05 | 25.85 | 26.00 | 25.41 | 21,500 |
Mar 19, 2024 | 25.80 | 25.97 | 25.80 | 25.90 | 25.31 | 20,800 |
Mar 18, 2024 | 25.70 | 25.89 | 25.70 | 25.89 | 25.30 | 15,500 |
Mar 15, 2024 | 25.72 | 25.80 | 25.68 | 25.79 | 25.21 | 10,100 |
Mar 14, 2024 | 25.69 | 25.80 | 25.61 | 25.76 | 25.18 | 12,300 |
Mar 13, 2024 | 25.76 | 25.81 | 25.66 | 25.75 | 25.17 | 16,200 |
Mar 12, 2024 | 25.76 | 25.80 | 25.53 | 25.76 | 25.18 | 23,700 |
Mar 11, 2024 | 25.78 | 25.93 | 25.77 | 25.82 | 25.24 | 20,300 |
Mar 08, 2024 | 25.83 | 25.87 | 25.67 | 25.87 | 25.28 | 14,300 |
Mar 07, 2024 | 25.79 | 25.83 | 25.71 | 25.82 | 25.24 | 24,500 |
Mar 06, 2024 | 25.75 | 25.83 | 25.69 | 25.80 | 25.22 | 16,200 |
Mar 05, 2024 | 25.70 | 25.75 | 25.67 | 25.75 | 25.17 | 14,900 |
Mar 04, 2024 | 25.71 | 25.71 | 25.58 | 25.70 | 25.12 | 13,900 |
Mar 01, 2024 | 25.53 | 25.70 | 25.53 | 25.69 | 25.11 | 17,300 |
Feb 29, 2024 | 25.51 | 25.75 | 25.51 | 25.75 | 25.17 | 55,900 |
Feb 28, 2024 | 25.58 | 25.65 | 25.48 | 25.51 | 24.93 | 13,200 |
Feb 27, 2024 | 25.61 | 25.66 | 25.54 | 25.62 | 25.04 | 11,400 |
Feb 26, 2024 | 25.63 | 25.70 | 25.51 | 25.66 | 25.08 | 12,700 |
Feb 23, 2024 | 25.54 | 25.71 | 25.54 | 25.71 | 25.13 | 14,800 |
Feb 22, 2024 | 25.49 | 25.60 | 25.47 | 25.53 | 24.95 | 14,200 |
Feb 21, 2024 | 25.43 | 25.55 | 25.43 | 25.48 | 24.90 | 15,100 |
Feb 20, 2024 | 25.44 | 25.66 | 25.39 | 25.42 | 24.85 | 20,000 |
Feb 16, 2024 | 25.47 | 25.59 | 25.41 | 25.42 | 24.85 | 12,600 |
Feb 15, 2024 | 25.44 | 25.64 | 25.44 | 25.47 | 24.89 | 26,600 |
Feb 14, 2024 | 25.58 | 25.64 | 25.39 | 25.44 | 24.86 | 51,000 |
Feb 13, 2024 | 25.51 | 25.57 | 25.40 | 25.50 | 24.92 | 24,300 |
Feb 12, 2024 | 25.54 | 25.64 | 25.51 | 25.60 | 25.02 | 30,800 |
Feb 09, 2024 | 25.63 | 25.68 | 25.56 | 25.60 | 25.02 | 18,500 |
Feb 08, 2024 | 25.56 | 25.67 | 25.53 | 25.60 | 25.02 | 16,500 |
Feb 07, 2024 | 25.65 | 25.69 | 25.55 | 25.61 | 25.03 | 22,500 |
Feb 06, 2024 | 25.54 | 25.70 | 25.48 | 25.65 | 25.07 | 36,900 |
Feb 05, 2024 | 25.63 | 25.65 | 25.46 | 25.46 | 24.88 | 23,800 |
Feb 02, 2024 | 25.59 | 25.69 | 25.48 | 25.69 | 25.11 | 16,300 |
Feb 01, 2024 | 25.63 | 25.64 | 25.42 | 25.60 | 25.02 | 36,200 |
Jan 31, 2024 | 25.57 | 25.69 | 25.50 | 25.63 | 25.05 | 21,400 |
Jan 30, 2024 | 25.67 | 25.71 | 25.57 | 25.67 | 25.09 | 18,800 |
Jan 29, 2024 | 25.55 | 25.67 | 25.55 | 25.67 | 25.09 | 26,600 |
Jan 26, 2024 | 25.47 | 25.69 | 25.44 | 25.69 | 25.11 | 23,500 |
Jan 25, 2024 | 25.40 | 25.49 | 25.36 | 25.49 | 24.91 | 30,800 |
Jan 24, 2024 | 25.41 | 25.50 | 25.28 | 25.44 | 24.86 | 28,500 |
Jan 23, 2024 | 25.42 | 25.50 | 25.37 | 25.50 | 24.92 | 20,700 |
Jan 22, 2024 | 25.40 | 25.49 | 25.38 | 25.43 | 24.85 | 26,000 |
Jan 19, 2024 | 25.32 | 25.40 | 25.29 | 25.40 | 24.83 | 21,200 |
Jan 18, 2024 | 25.28 | 25.35 | 25.28 | 25.32 | 24.75 | 38,100 |
Jan 17, 2024 | 25.15 | 25.31 | 25.15 | 25.31 | 24.74 | 31,100 |
Jan 16, 2024 | 25.26 | 25.32 | 25.15 | 25.15 | 24.58 | 34,800 |
Jan 12, 2024 | 25.28 | 25.35 | 25.24 | 25.26 | 24.69 | 31,500 |
Jan 11, 2024 | 25.35 | 25.39 | 25.25 | 25.25 | 24.68 | 16,900 |
Jan 10, 2024 | 25.30 | 25.39 | 25.27 | 25.39 | 24.82 | 30,100 |
Jan 09, 2024 | 25.22 | 25.34 | 25.21 | 25.30 | 24.73 | 23,000 |
Jan 08, 2024 | 25.20 | 25.28 | 25.15 | 25.26 | 24.69 | 18,500 |
Jan 05, 2024 | 25.12 | 25.23 | 25.12 | 25.17 | 24.60 | 35,000 |
Jan 04, 2024 | 25.09 | 25.16 | 25.07 | 25.09 | 24.52 | 58,100 |
Jan 03, 2024 | 25.20 | 25.24 | 25.04 | 25.10 | 24.53 | 70,100 |
Jan 02, 2024 | 25.42 | 25.42 | 25.18 | 25.19 | 24.62 | 77,400 |
Dec 29, 2023 | 25.25 | 25.62 | 25.22 | 25.47 | 24.89 | 882,100 |
Dec 28, 2023 | 25.25 | 25.34 | 25.25 | 25.29 | 24.72 | 56,100 |
Dec 27, 2023 | 25.32 | 25.32 | 25.19 | 25.25 | 24.68 | 106,600 |
Dec 27, 2023 | 0.414 Dividend | |||||
Dec 26, 2023 | 25.67 | 25.67 | 25.57 | 25.57 | 24.59 | 32,900 |
Dec 22, 2023 | 25.66 | 25.69 | 25.51 | 25.58 | 24.60 | 45,000 |
Dec 21, 2023 | 25.76 | 25.81 | 25.44 | 25.51 | 24.53 | 92,100 |
Dec 20, 2023 | 25.69 | 25.81 | 25.54 | 25.72 | 24.73 | 84,800 |
Dec 19, 2023 | 25.69 | 25.86 | 25.61 | 25.68 | 24.69 | 31,000 |
Dec 18, 2023 | 25.65 | 25.76 | 25.57 | 25.74 | 24.75 | 100,400 |
Dec 15, 2023 | 25.65 | 25.78 | 25.63 | 25.65 | 24.66 | 26,400 |
Dec 14, 2023 | 25.73 | 25.76 | 25.57 | 25.68 | 24.69 | 46,900 |
Dec 13, 2023 | 25.74 | 25.90 | 25.55 | 25.73 | 24.74 | 36,900 |
Dec 12, 2023 | 25.56 | 25.67 | 25.53 | 25.66 | 24.67 | 42,900 |
Dec 11, 2023 | 25.53 | 25.56 | 25.51 | 25.55 | 24.57 | 57,200 |
Dec 08, 2023 | 25.57 | 25.60 | 25.47 | 25.51 | 24.53 | 45,600 |
Dec 07, 2023 | 25.59 | 25.68 | 25.52 | 25.57 | 24.59 | 28,600 |
Dec 06, 2023 | 25.47 | 25.64 | 25.46 | 25.53 | 24.55 | 40,900 |
Dec 05, 2023 | 25.61 | 25.74 | 25.46 | 25.60 | 24.62 | 54,400 |
Dec 04, 2023 | 25.33 | 25.65 | 25.32 | 25.60 | 24.62 | 105,800 |
Dec 01, 2023 | 25.32 | 25.43 | 25.19 | 25.42 | 24.44 | 43,600 |
Nov 30, 2023 | 25.39 | 25.48 | 25.11 | 25.11 | 24.14 | 107,400 |
Nov 29, 2023 | 25.16 | 25.44 | 25.16 | 25.33 | 24.36 | 36,400 |
Nov 28, 2023 | 25.12 | 25.25 | 25.12 | 25.21 | 24.24 | 23,100 |
Nov 27, 2023 | 25.00 | 25.26 | 24.96 | 25.19 | 24.22 | 35,500 |
Nov 24, 2023 | 25.04 | 25.11 | 25.01 | 25.04 | 24.08 | 10,600 |
Nov 22, 2023 | 24.92 | 25.08 | 24.91 | 24.97 | 24.01 | 37,500 |
Nov 21, 2023 | 24.96 | 25.03 | 24.94 | 24.99 | 24.03 | 37,700 |
Nov 20, 2023 | 25.01 | 25.13 | 24.92 | 25.00 | 24.04 | 33,900 |
Nov 17, 2023 | 25.11 | 25.16 | 25.00 | 25.05 | 24.09 | 20,800 |
Nov 16, 2023 | 25.02 | 25.10 | 24.99 | 25.01 | 24.05 | 45,900 |
Nov 15, 2023 | 25.12 | 25.12 | 24.94 | 25.00 | 24.04 | 59,000 |
Nov 14, 2023 | 25.20 | 25.26 | 25.06 | 25.11 | 24.14 | 37,300 |
Nov 13, 2023 | 24.92 | 25.09 | 24.90 | 25.05 | 24.09 | 24,700 |
Nov 10, 2023 | 25.02 | 25.17 | 24.91 | 24.97 | 24.01 | 18,500 |
Nov 09, 2023 | 24.98 | 25.00 | 24.80 | 24.89 | 23.93 | 21,300 |
Nov 08, 2023 | 25.02 | 25.10 | 24.97 | 24.99 | 24.03 | 23,100 |
Nov 07, 2023 | 25.00 | 25.16 | 24.90 | 25.11 | 24.14 | 16,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |