Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.30 | 25.36 | 25.25 | 25.25 | 25.25 | 70,843 |
Mar 27, 2024 | 25.22 | 25.35 | 25.22 | 25.30 | 25.30 | 140,818 |
Mar 27, 2024 | 0.445313 Dividend | |||||
Mar 26, 2024 | 25.58 | 25.65 | 25.58 | 25.62 | 25.17 | 26,299 |
Mar 25, 2024 | 25.59 | 25.62 | 25.57 | 25.58 | 25.14 | 25,323 |
Mar 22, 2024 | 25.64 | 25.67 | 25.51 | 25.62 | 25.17 | 96,202 |
Mar 21, 2024 | 25.60 | 25.70 | 25.58 | 25.67 | 25.22 | 70,246 |
Mar 20, 2024 | 25.56 | 25.63 | 25.56 | 25.58 | 25.14 | 85,786 |
Mar 19, 2024 | 25.58 | 25.61 | 25.57 | 25.61 | 25.16 | 59,862 |
Mar 18, 2024 | 25.50 | 25.59 | 25.50 | 25.58 | 25.14 | 82,593 |
Mar 15, 2024 | 25.47 | 25.53 | 25.45 | 25.49 | 25.05 | 37,886 |
Mar 14, 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 25.03 | 47,675 |
Mar 13, 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 25.02 | 34,203 |
Mar 12, 2024 | 25.51 | 25.55 | 25.38 | 25.46 | 25.02 | 425,003 |
Mar 11, 2024 | 25.55 | 25.58 | 25.51 | 25.51 | 25.07 | 33,559 |
Mar 08, 2024 | 25.59 | 25.59 | 25.50 | 25.56 | 25.12 | 27,705 |
Mar 07, 2024 | 25.48 | 25.57 | 25.45 | 25.57 | 25.13 | 29,458 |
Mar 06, 2024 | 25.48 | 25.56 | 25.41 | 25.48 | 25.04 | 40,897 |
Mar 05, 2024 | 25.43 | 25.49 | 25.39 | 25.48 | 25.04 | 41,825 |
Mar 04, 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 24.96 | 38,566 |
Mar 01, 2024 | 25.43 | 25.46 | 25.39 | 25.43 | 24.99 | 47,767 |
Feb 29, 2024 | 25.50 | 25.54 | 25.41 | 25.43 | 24.99 | 149,445 |
Feb 28, 2024 | 25.54 | 25.58 | 25.46 | 25.47 | 25.03 | 52,703 |
Feb 27, 2024 | 25.53 | 25.55 | 25.50 | 25.52 | 25.08 | 35,313 |
Feb 26, 2024 | 25.54 | 25.54 | 25.44 | 25.53 | 25.09 | 142,008 |
Feb 23, 2024 | 25.45 | 25.54 | 25.43 | 25.54 | 25.10 | 40,617 |
Feb 22, 2024 | 25.43 | 25.45 | 25.40 | 25.43 | 24.99 | 38,554 |
Feb 21, 2024 | 25.39 | 25.45 | 25.37 | 25.38 | 24.94 | 24,233 |
Feb 20, 2024 | 25.39 | 25.44 | 25.35 | 25.43 | 24.99 | 66,440 |
Feb 16, 2024 | 25.43 | 25.43 | 25.32 | 25.33 | 24.89 | 63,258 |
Feb 15, 2024 | 25.37 | 25.45 | 25.35 | 25.42 | 24.98 | 29,963 |
Feb 14, 2024 | 25.37 | 25.41 | 25.35 | 25.40 | 24.96 | 35,496 |
Feb 13, 2024 | 25.40 | 25.42 | 25.33 | 25.41 | 24.97 | 31,974 |
Feb 12, 2024 | 25.41 | 25.44 | 25.40 | 25.44 | 25.00 | 41,081 |
Feb 09, 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 24.97 | 48,870 |
Feb 08, 2024 | 25.32 | 25.39 | 25.30 | 25.34 | 24.90 | 41,304 |
Feb 07, 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 24.93 | 25,529 |
Feb 06, 2024 | 25.33 | 25.37 | 25.30 | 25.34 | 24.90 | 90,187 |
Feb 05, 2024 | 25.38 | 25.42 | 25.33 | 25.33 | 24.89 | 60,287 |
Feb 02, 2024 | 25.36 | 25.39 | 25.32 | 25.39 | 24.95 | 38,938 |
Feb 01, 2024 | 25.38 | 25.42 | 25.35 | 25.38 | 24.94 | 61,718 |
Jan 31, 2024 | 25.28 | 25.56 | 25.27 | 25.39 | 24.95 | 253,482 |
Jan 30, 2024 | 25.30 | 25.35 | 25.27 | 25.31 | 24.87 | 76,452 |
Jan 29, 2024 | 25.27 | 25.31 | 25.23 | 25.30 | 24.86 | 127,198 |
Jan 26, 2024 | 25.22 | 25.26 | 25.21 | 25.24 | 24.80 | 182,439 |
Jan 25, 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 24.81 | 90,453 |
Jan 24, 2024 | 25.18 | 25.20 | 25.17 | 25.17 | 24.73 | 57,745 |
Jan 23, 2024 | 25.18 | 25.22 | 25.16 | 25.18 | 24.74 | 76,001 |
Jan 22, 2024 | 25.15 | 25.18 | 25.14 | 25.16 | 24.72 | 91,609 |
Jan 19, 2024 | 25.13 | 25.15 | 25.12 | 25.15 | 24.71 | 58,282 |
Jan 18, 2024 | 25.13 | 25.15 | 25.12 | 25.15 | 24.71 | 72,982 |
Jan 17, 2024 | 25.13 | 25.15 | 25.11 | 25.13 | 24.69 | 55,861 |
Jan 16, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 24.67 | 73,862 |
Jan 12, 2024 | 25.11 | 25.13 | 25.10 | 25.13 | 24.69 | 31,803 |
Jan 11, 2024 | 25.10 | 25.11 | 25.08 | 25.09 | 24.65 | 34,491 |
Jan 10, 2024 | 25.06 | 25.12 | 25.06 | 25.08 | 24.64 | 44,631 |
Jan 09, 2024 | 25.08 | 25.09 | 25.06 | 25.06 | 24.62 | 63,803 |
Jan 08, 2024 | 25.08 | 25.09 | 25.05 | 25.08 | 24.64 | 99,531 |
Jan 05, 2024 | 25.06 | 25.10 | 25.04 | 25.05 | 24.61 | 102,492 |
Jan 04, 2024 | 25.06 | 25.10 | 25.06 | 25.07 | 24.63 | 73,963 |
Jan 03, 2024 | 25.08 | 25.10 | 25.06 | 25.06 | 24.62 | 72,585 |
Jan 02, 2024 | 25.09 | 25.10 | 25.06 | 25.07 | 24.63 | 93,465 |
Dec 29, 2023 | 25.10 | 25.11 | 25.02 | 25.09 | 24.65 | 184,437 |
Dec 28, 2023 | 25.14 | 25.14 | 25.06 | 25.07 | 24.63 | 98,356 |
Dec 28, 2023 | 0.455208 Dividend | |||||
Dec 27, 2023 | 25.54 | 25.56 | 25.48 | 25.52 | 24.63 | 97,907 |
Dec 26, 2023 | 25.54 | 25.57 | 25.49 | 25.55 | 24.66 | 52,391 |
Dec 22, 2023 | 25.51 | 25.58 | 25.44 | 25.51 | 24.62 | 84,159 |
Dec 21, 2023 | 25.44 | 25.52 | 25.44 | 25.48 | 24.59 | 72,519 |
Dec 20, 2023 | 25.40 | 25.53 | 25.40 | 25.44 | 24.55 | 83,144 |
Dec 19, 2023 | 25.40 | 25.43 | 25.38 | 25.40 | 24.51 | 91,045 |
Dec 18, 2023 | 25.34 | 25.39 | 25.34 | 25.38 | 24.49 | 121,661 |
Dec 15, 2023 | 25.35 | 25.40 | 25.33 | 25.36 | 24.47 | 170,754 |
Dec 14, 2023 | 25.36 | 25.42 | 25.36 | 25.36 | 24.47 | 100,370 |
Dec 13, 2023 | 25.37 | 25.40 | 25.31 | 25.34 | 24.46 | 88,392 |
Dec 12, 2023 | 25.33 | 25.35 | 25.30 | 25.35 | 24.47 | 193,210 |
Dec 11, 2023 | 25.29 | 25.32 | 25.25 | 25.32 | 24.44 | 64,617 |
Dec 08, 2023 | 25.28 | 25.30 | 25.26 | 25.27 | 24.39 | 61,381 |
Dec 07, 2023 | 25.27 | 25.31 | 25.27 | 25.30 | 24.42 | 111,839 |
Dec 06, 2023 | 25.27 | 25.32 | 25.25 | 25.26 | 24.38 | 85,043 |
Dec 05, 2023 | 25.25 | 25.29 | 25.25 | 25.27 | 24.39 | 123,764 |
Dec 04, 2023 | 25.26 | 25.29 | 25.24 | 25.26 | 24.38 | 176,917 |
Dec 01, 2023 | 25.27 | 25.30 | 25.26 | 25.27 | 24.39 | 111,619 |
Nov 30, 2023 | 25.31 | 25.31 | 25.23 | 25.24 | 24.36 | 244,480 |
Nov 29, 2023 | 25.27 | 25.31 | 25.25 | 25.25 | 24.37 | 99,334 |
Nov 28, 2023 | 25.26 | 25.38 | 25.21 | 25.23 | 24.35 | 307,215 |
Nov 27, 2023 | 25.28 | 25.35 | 25.26 | 25.28 | 24.40 | 75,851 |
Nov 24, 2023 | 25.28 | 25.28 | 25.23 | 25.26 | 24.38 | 26,979 |
Nov 22, 2023 | 25.31 | 25.32 | 25.23 | 25.24 | 24.36 | 75,372 |
Nov 21, 2023 | 25.31 | 25.35 | 25.27 | 25.27 | 24.39 | 117,512 |
Nov 20, 2023 | 25.30 | 25.34 | 25.29 | 25.30 | 24.42 | 90,827 |
Nov 17, 2023 | 25.35 | 25.40 | 25.31 | 25.33 | 24.45 | 118,319 |
Nov 16, 2023 | 25.49 | 25.60 | 25.26 | 25.34 | 24.46 | 95,103 |
Nov 15, 2023 | 25.53 | 25.60 | 25.45 | 25.49 | 24.60 | 96,337 |
Nov 14, 2023 | 25.57 | 25.59 | 25.40 | 25.53 | 24.64 | 72,861 |
Nov 13, 2023 | 25.26 | 25.41 | 25.23 | 25.38 | 24.49 | 51,286 |
Nov 10, 2023 | 25.40 | 25.45 | 25.33 | 25.33 | 24.45 | 30,118 |
Nov 09, 2023 | 25.43 | 25.50 | 25.26 | 25.27 | 24.39 | 31,810 |
Nov 08, 2023 | 25.40 | 25.50 | 25.38 | 25.48 | 24.59 | 29,817 |
Nov 07, 2023 | 25.45 | 25.59 | 25.37 | 25.42 | 24.53 | 37,820 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |