Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 25.12 | 25.17 | 24.82 | 24.90 | 24.90 | 299,524 |
Mar 27, 2024 | 25.09 | 25.18 | 25.05 | 25.17 | 25.17 | 43,785 |
Mar 27, 2024 | 0.398438 Dividend | |||||
Mar 26, 2024 | 25.40 | 25.42 | 25.36 | 25.39 | 24.99 | 43,863 |
Mar 25, 2024 | 25.39 | 25.42 | 25.36 | 25.37 | 24.97 | 22,377 |
Mar 22, 2024 | 25.42 | 25.48 | 25.38 | 25.44 | 25.04 | 52,875 |
Mar 21, 2024 | 25.41 | 25.58 | 25.39 | 25.42 | 25.02 | 76,975 |
Mar 20, 2024 | 25.38 | 25.43 | 25.33 | 25.38 | 24.98 | 48,659 |
Mar 19, 2024 | 25.30 | 25.36 | 25.27 | 25.33 | 24.93 | 81,387 |
Mar 18, 2024 | 25.28 | 25.31 | 25.22 | 25.26 | 24.86 | 57,658 |
Mar 15, 2024 | 25.24 | 25.29 | 25.19 | 25.20 | 24.80 | 61,769 |
Mar 14, 2024 | 25.29 | 25.29 | 25.17 | 25.24 | 24.84 | 56,239 |
Mar 13, 2024 | 25.27 | 25.34 | 25.27 | 25.27 | 24.87 | 37,096 |
Mar 12, 2024 | 25.30 | 25.30 | 25.20 | 25.26 | 24.86 | 54,351 |
Mar 11, 2024 | 25.20 | 25.34 | 25.17 | 25.29 | 24.89 | 59,422 |
Mar 08, 2024 | 25.20 | 25.32 | 25.20 | 25.20 | 24.80 | 69,355 |
Mar 07, 2024 | 25.18 | 25.25 | 25.15 | 25.20 | 24.80 | 61,641 |
Mar 06, 2024 | 25.20 | 25.25 | 25.13 | 25.18 | 24.78 | 34,573 |
Mar 05, 2024 | 25.11 | 25.20 | 25.10 | 25.18 | 24.79 | 160,080 |
Mar 04, 2024 | 25.11 | 25.12 | 25.06 | 25.07 | 24.68 | 136,097 |
Mar 01, 2024 | 25.11 | 25.14 | 25.05 | 25.08 | 24.69 | 56,478 |
Feb 29, 2024 | 25.10 | 25.17 | 25.06 | 25.13 | 24.74 | 89,895 |
Feb 28, 2024 | 25.10 | 25.16 | 25.06 | 25.06 | 24.67 | 58,292 |
Feb 27, 2024 | 25.19 | 25.19 | 25.11 | 25.13 | 24.74 | 41,623 |
Feb 26, 2024 | 25.21 | 25.22 | 25.08 | 25.14 | 24.75 | 46,109 |
Feb 23, 2024 | 25.05 | 25.23 | 25.05 | 25.23 | 24.83 | 71,585 |
Feb 22, 2024 | 25.16 | 25.16 | 25.08 | 25.08 | 24.69 | 46,477 |
Feb 21, 2024 | 25.15 | 25.18 | 25.05 | 25.06 | 24.67 | 32,278 |
Feb 20, 2024 | 25.09 | 25.21 | 25.05 | 25.12 | 24.73 | 47,902 |
Feb 16, 2024 | 25.04 | 25.10 | 25.00 | 25.07 | 24.68 | 134,749 |
Feb 15, 2024 | 25.02 | 25.13 | 25.02 | 25.04 | 24.65 | 60,539 |
Feb 14, 2024 | 24.96 | 25.06 | 24.96 | 25.02 | 24.63 | 34,880 |
Feb 13, 2024 | 25.00 | 25.05 | 24.93 | 24.99 | 24.60 | 94,429 |
Feb 12, 2024 | 25.07 | 25.19 | 25.07 | 25.11 | 24.72 | 40,306 |
Feb 09, 2024 | 25.04 | 25.14 | 25.04 | 25.12 | 24.73 | 26,745 |
Feb 08, 2024 | 25.02 | 25.10 | 25.02 | 25.08 | 24.69 | 50,577 |
Feb 07, 2024 | 25.03 | 25.16 | 25.01 | 25.05 | 24.66 | 78,897 |
Feb 06, 2024 | 25.00 | 25.08 | 25.00 | 25.04 | 24.65 | 34,333 |
Feb 05, 2024 | 25.03 | 25.07 | 24.91 | 24.98 | 24.59 | 107,408 |
Feb 02, 2024 | 25.16 | 25.20 | 25.02 | 25.13 | 24.74 | 76,437 |
Feb 01, 2024 | 25.13 | 25.25 | 25.06 | 25.24 | 24.84 | 58,748 |
Jan 31, 2024 | 25.01 | 25.27 | 25.00 | 25.09 | 24.70 | 87,122 |
Jan 30, 2024 | 25.00 | 25.09 | 25.00 | 25.06 | 24.67 | 62,461 |
Jan 29, 2024 | 24.97 | 25.05 | 24.89 | 25.04 | 24.65 | 81,824 |
Jan 26, 2024 | 24.93 | 25.01 | 24.91 | 24.91 | 24.52 | 98,737 |
Jan 25, 2024 | 24.94 | 24.95 | 24.89 | 24.89 | 24.50 | 144,845 |
Jan 24, 2024 | 24.97 | 24.97 | 24.86 | 24.86 | 24.47 | 80,942 |
Jan 23, 2024 | 24.98 | 25.04 | 24.85 | 24.85 | 24.46 | 307,434 |
Jan 22, 2024 | 25.00 | 25.08 | 24.92 | 25.01 | 24.62 | 76,887 |
Jan 19, 2024 | 24.82 | 24.99 | 24.82 | 24.99 | 24.60 | 67,814 |
Jan 18, 2024 | 24.88 | 24.88 | 24.80 | 24.83 | 24.44 | 88,827 |
Jan 17, 2024 | 24.78 | 24.89 | 24.70 | 24.87 | 24.48 | 114,625 |
Jan 16, 2024 | 24.90 | 24.96 | 24.75 | 24.79 | 24.40 | 139,201 |
Jan 12, 2024 | 24.79 | 24.95 | 24.79 | 24.83 | 24.44 | 90,262 |
Jan 11, 2024 | 24.67 | 24.83 | 24.67 | 24.78 | 24.39 | 106,501 |
Jan 10, 2024 | 24.84 | 24.86 | 24.70 | 24.73 | 24.34 | 170,939 |
Jan 09, 2024 | 24.81 | 24.82 | 24.77 | 24.77 | 24.38 | 114,887 |
Jan 08, 2024 | 24.78 | 24.84 | 24.75 | 24.82 | 24.43 | 134,602 |
Jan 05, 2024 | 24.76 | 24.84 | 24.70 | 24.78 | 24.39 | 127,616 |
Jan 04, 2024 | 24.73 | 24.88 | 24.70 | 24.78 | 24.39 | 93,359 |
Jan 03, 2024 | 24.69 | 24.82 | 24.59 | 24.70 | 24.31 | 76,291 |
Jan 02, 2024 | 24.72 | 24.82 | 24.63 | 24.70 | 24.31 | 124,399 |
Dec 29, 2023 | 24.80 | 24.84 | 24.63 | 24.76 | 24.37 | 146,686 |
Dec 28, 2023 | 24.81 | 24.91 | 24.76 | 24.77 | 24.38 | 149,062 |
Dec 28, 2023 | 0.398438 Dividend | |||||
Dec 27, 2023 | 25.05 | 25.17 | 25.04 | 25.17 | 24.38 | 61,699 |
Dec 26, 2023 | 25.10 | 25.20 | 25.05 | 25.05 | 24.27 | 129,539 |
Dec 22, 2023 | 25.29 | 25.32 | 25.09 | 25.11 | 24.32 | 283,225 |
Dec 21, 2023 | 25.17 | 25.30 | 25.17 | 25.26 | 24.47 | 61,869 |
Dec 20, 2023 | 25.20 | 25.30 | 25.15 | 25.20 | 24.41 | 95,523 |
Dec 19, 2023 | 25.18 | 25.29 | 25.18 | 25.23 | 24.44 | 75,230 |
Dec 18, 2023 | 25.26 | 25.31 | 25.14 | 25.20 | 24.41 | 98,553 |
Dec 15, 2023 | 25.15 | 25.31 | 25.14 | 25.31 | 24.52 | 112,521 |
Dec 14, 2023 | 25.10 | 25.35 | 25.10 | 25.22 | 24.43 | 74,822 |
Dec 13, 2023 | 24.95 | 25.18 | 24.87 | 25.00 | 24.22 | 114,549 |
Dec 12, 2023 | 24.97 | 25.06 | 24.86 | 24.86 | 24.08 | 95,938 |
Dec 11, 2023 | 24.99 | 25.03 | 24.90 | 25.00 | 24.22 | 86,425 |
Dec 08, 2023 | 24.97 | 25.05 | 24.85 | 25.02 | 24.24 | 78,349 |
Dec 07, 2023 | 24.82 | 25.07 | 24.81 | 25.03 | 24.25 | 68,887 |
Dec 06, 2023 | 25.06 | 25.06 | 24.81 | 24.90 | 24.12 | 97,989 |
Dec 05, 2023 | 24.91 | 25.06 | 24.89 | 24.97 | 24.19 | 88,173 |
Dec 04, 2023 | 24.94 | 25.03 | 24.84 | 24.91 | 24.13 | 71,190 |
Dec 01, 2023 | 24.88 | 25.07 | 24.84 | 25.05 | 24.27 | 112,681 |
Nov 30, 2023 | 24.84 | 24.98 | 24.50 | 24.94 | 24.16 | 259,973 |
Nov 29, 2023 | 24.66 | 24.85 | 24.59 | 24.78 | 24.01 | 106,685 |
Nov 28, 2023 | 24.37 | 24.60 | 24.36 | 24.57 | 23.80 | 93,613 |
Nov 27, 2023 | 24.39 | 24.46 | 24.31 | 24.37 | 23.61 | 191,106 |
Nov 24, 2023 | 24.33 | 24.52 | 24.21 | 24.30 | 23.54 | 25,648 |
Nov 22, 2023 | 24.45 | 24.56 | 24.26 | 24.30 | 23.54 | 120,433 |
Nov 21, 2023 | 24.55 | 24.70 | 24.38 | 24.38 | 23.62 | 87,468 |
Nov 20, 2023 | 24.81 | 24.94 | 24.60 | 24.60 | 23.83 | 102,278 |
Nov 17, 2023 | 24.90 | 24.96 | 24.82 | 24.82 | 24.04 | 97,245 |
Nov 16, 2023 | 24.82 | 24.89 | 24.80 | 24.85 | 24.07 | 163,678 |
Nov 15, 2023 | 24.74 | 24.90 | 24.69 | 24.86 | 24.08 | 108,820 |
Nov 14, 2023 | 24.77 | 24.83 | 24.61 | 24.79 | 24.01 | 89,707 |
Nov 13, 2023 | 24.30 | 24.53 | 24.29 | 24.52 | 23.75 | 75,886 |
Nov 10, 2023 | 24.47 | 24.49 | 24.30 | 24.38 | 23.62 | 79,864 |
Nov 09, 2023 | 24.66 | 24.66 | 24.25 | 24.35 | 23.59 | 125,387 |
Nov 08, 2023 | 24.45 | 24.61 | 24.45 | 24.56 | 23.79 | 88,170 |
Nov 07, 2023 | 24.67 | 24.67 | 24.44 | 24.44 | 23.68 | 92,889 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |