Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 26.18 | 26.25 | 26.12 | 26.22 | 26.22 | 3,009 |
Mar 27, 2024 | 26.13 | 26.35 | 26.13 | 26.30 | 26.30 | 2,124 |
Mar 26, 2024 | 26.45 | 26.74 | 26.14 | 26.14 | 26.14 | 12,619 |
Mar 25, 2024 | 26.31 | 26.90 | 26.15 | 26.84 | 26.84 | 176,713 |
Mar 22, 2024 | 25.96 | 26.40 | 25.81 | 26.31 | 26.31 | 50,340 |
Mar 21, 2024 | 25.62 | 25.78 | 25.60 | 25.78 | 25.78 | 918 |
Mar 20, 2024 | 25.67 | 26.11 | 25.67 | 25.83 | 25.83 | 5,170 |
Mar 19, 2024 | 25.83 | 26.19 | 25.83 | 25.86 | 25.86 | 3,853 |
Mar 18, 2024 | 25.66 | 25.81 | 25.60 | 25.79 | 25.79 | 4,057 |
Mar 15, 2024 | 25.77 | 25.89 | 25.65 | 25.65 | 25.65 | 1,612 |
Mar 14, 2024 | 25.53 | 25.59 | 25.40 | 25.57 | 25.57 | 2,683 |
Mar 13, 2024 | 25.44 | 25.54 | 25.44 | 25.54 | 25.54 | 1,536 |
Mar 12, 2024 | 25.41 | 25.44 | 25.41 | 25.43 | 25.43 | 7,391 |
Mar 11, 2024 | 25.44 | 25.44 | 25.39 | 25.39 | 25.39 | 4,336 |
Mar 08, 2024 | 25.42 | 25.44 | 25.39 | 25.41 | 25.41 | 3,596 |
Mar 07, 2024 | 25.43 | 25.44 | 25.37 | 25.43 | 25.43 | 3,256 |
Mar 06, 2024 | 25.42 | 25.42 | 25.30 | 25.37 | 25.37 | 1,538 |
Mar 05, 2024 | 25.43 | 25.44 | 25.35 | 25.35 | 25.35 | 4,871 |
Mar 04, 2024 | 25.46 | 25.50 | 25.31 | 25.36 | 25.36 | 4,747 |
Mar 01, 2024 | 25.33 | 25.45 | 25.25 | 25.32 | 25.32 | 4,063 |
Feb 29, 2024 | 25.16 | 25.31 | 25.16 | 25.27 | 25.27 | 1,013 |
Feb 28, 2024 | 25.44 | 25.44 | 25.30 | 25.43 | 25.43 | 1,127 |
Feb 27, 2024 | 25.46 | 25.46 | 25.24 | 25.29 | 25.29 | 6,947 |
Feb 26, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
Feb 23, 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 382 |
Feb 22, 2024 | 25.25 | 25.48 | 25.25 | 25.39 | 25.39 | 1,763 |
Feb 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 586 |
Feb 20, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 313 |
Feb 16, 2024 | 25.21 | 25.40 | 25.21 | 25.40 | 25.40 | 1,220 |
Feb 15, 2024 | 25.16 | 25.32 | 25.16 | 25.21 | 25.21 | 2,028 |
Feb 14, 2024 | 25.36 | 25.37 | 25.17 | 25.31 | 25.31 | 6,019 |
Feb 13, 2024 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 2,356 |
Feb 12, 2024 | 25.02 | 25.30 | 25.02 | 25.30 | 25.30 | 6,380 |
Feb 09, 2024 | 25.34 | 25.45 | 25.05 | 25.05 | 25.05 | 8,347 |
Feb 08, 2024 | 25.40 | 25.40 | 25.19 | 25.23 | 25.23 | 5,755 |
Feb 07, 2024 | 25.22 | 25.31 | 25.22 | 25.31 | 25.31 | 561 |
Feb 06, 2024 | 25.30 | 25.30 | 25.21 | 25.21 | 25.21 | 445 |
Feb 05, 2024 | 25.27 | 25.30 | 25.25 | 25.30 | 25.30 | 1,176 |
Feb 02, 2024 | 25.30 | 25.30 | 25.21 | 25.22 | 25.22 | 2,425 |
Feb 01, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
Jan 31, 2024 | 25.25 | 25.30 | 25.20 | 25.30 | 25.30 | 2,012 |
Jan 30, 2024 | 25.26 | 25.38 | 25.15 | 25.38 | 25.38 | 1,716 |
Jan 29, 2024 | 25.45 | 25.45 | 25.24 | 25.37 | 25.37 | 1,525 |
Jan 26, 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 4,776 |
Jan 25, 2024 | 25.15 | 25.25 | 25.15 | 25.17 | 25.17 | 12,400 |
Jan 24, 2024 | 25.75 | 25.79 | 25.15 | 25.15 | 25.15 | 35,424 |
Jan 23, 2024 | 25.25 | 25.75 | 25.18 | 25.75 | 25.75 | 43,788 |
Jan 22, 2024 | 25.20 | 25.20 | 25.15 | 25.20 | 25.20 | 7,924 |
Jan 19, 2024 | 25.16 | 25.20 | 25.16 | 25.16 | 25.16 | 8,373 |
Jan 18, 2024 | 25.14 | 25.28 | 25.14 | 25.28 | 25.28 | 3,329 |
Jan 18, 2024 | 0.5 Dividend | |||||
Jan 17, 2024 | 25.68 | 25.68 | 25.64 | 25.64 | 25.14 | 1,273 |
Jan 16, 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.15 | - |
Jan 12, 2024 | 25.59 | 25.71 | 25.34 | 25.65 | 25.15 | 7,028 |
Jan 11, 2024 | 25.45 | 25.55 | 25.36 | 25.55 | 25.05 | 12,921 |
Jan 10, 2024 | 25.35 | 25.50 | 25.35 | 25.45 | 24.95 | 9,056 |
Jan 09, 2024 | 25.35 | 25.35 | 25.16 | 25.30 | 24.81 | 2,687 |
Jan 08, 2024 | 25.26 | 25.35 | 25.15 | 25.20 | 24.71 | 5,623 |
Jan 05, 2024 | 25.21 | 25.30 | 25.15 | 25.15 | 24.66 | 1,271 |
Jan 04, 2024 | 25.15 | 25.30 | 25.15 | 25.20 | 24.71 | 5,293 |
Jan 03, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.55 | - |
Jan 02, 2024 | 25.10 | 25.10 | 25.04 | 25.04 | 24.55 | 4,668 |
Dec 29, 2023 | 25.12 | 25.12 | 25.12 | 25.12 | 24.63 | 182 |
Dec 28, 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 24.61 | 614 |
Dec 27, 2023 | 25.05 | 25.12 | 25.04 | 25.10 | 24.61 | 3,699 |
Dec 26, 2023 | 25.04 | 25.07 | 25.04 | 25.07 | 24.58 | 1,093 |
Dec 22, 2023 | 25.05 | 25.05 | 25.04 | 25.05 | 24.56 | 801 |
Dec 21, 2023 | 25.05 | 25.06 | 25.04 | 25.04 | 24.55 | 9,653 |
Dec 20, 2023 | 24.91 | 25.00 | 24.91 | 25.00 | 24.51 | 4,599 |
Dec 19, 2023 | 24.93 | 24.95 | 24.93 | 24.94 | 24.45 | 2,327 |
Dec 18, 2023 | 25.00 | 25.00 | 24.92 | 24.94 | 24.46 | 3,136 |
Dec 15, 2023 | 24.76 | 25.00 | 24.76 | 25.00 | 24.51 | 8,839 |
Dec 14, 2023 | 24.94 | 24.95 | 24.82 | 24.90 | 24.41 | 4,691 |
Dec 13, 2023 | 24.89 | 24.93 | 24.75 | 24.89 | 24.40 | 5,113 |
Dec 12, 2023 | 24.84 | 24.95 | 24.84 | 24.89 | 24.40 | 1,576 |
Dec 11, 2023 | 24.82 | 24.88 | 24.82 | 24.88 | 24.39 | 442 |
Dec 08, 2023 | 24.98 | 24.98 | 24.80 | 24.80 | 24.32 | 1,602 |
Dec 07, 2023 | 24.97 | 24.97 | 24.97 | 24.97 | 24.48 | 200 |
Dec 06, 2023 | 24.76 | 24.95 | 24.76 | 24.88 | 24.40 | 2,509 |
Dec 05, 2023 | 24.82 | 24.96 | 24.82 | 24.86 | 24.38 | 2,874 |
Dec 04, 2023 | 24.74 | 24.89 | 24.74 | 24.89 | 24.40 | 6,135 |
Dec 01, 2023 | 24.80 | 24.89 | 24.74 | 24.74 | 24.26 | 4,721 |
Nov 30, 2023 | 24.75 | 24.75 | 24.70 | 24.70 | 24.22 | 4,247 |
Nov 29, 2023 | 24.66 | 24.84 | 24.66 | 24.83 | 24.35 | 1,527 |
Nov 28, 2023 | 24.75 | 24.75 | 24.70 | 24.73 | 24.24 | 1,602 |
Nov 27, 2023 | 24.70 | 24.80 | 24.70 | 24.75 | 24.27 | 5,958 |
Nov 24, 2023 | 24.70 | 24.80 | 24.70 | 24.73 | 24.25 | 5,233 |
Nov 22, 2023 | 24.60 | 24.68 | 24.53 | 24.56 | 24.08 | 8,100 |
Nov 21, 2023 | 24.61 | 24.70 | 24.60 | 24.60 | 24.12 | 2,603 |
Nov 20, 2023 | 24.65 | 24.69 | 24.60 | 24.62 | 24.14 | 1,653 |
Nov 17, 2023 | 24.69 | 24.69 | 24.68 | 24.68 | 24.20 | 248 |
Nov 16, 2023 | 24.62 | 24.62 | 24.54 | 24.54 | 24.06 | 431 |
Nov 15, 2023 | 24.50 | 24.78 | 24.50 | 24.54 | 24.06 | 1,568 |
Nov 14, 2023 | 24.54 | 24.66 | 24.54 | 24.57 | 24.09 | 3,057 |
Nov 13, 2023 | 24.65 | 24.66 | 24.52 | 24.52 | 24.04 | 3,472 |
Nov 10, 2023 | 24.55 | 24.65 | 24.55 | 24.65 | 24.17 | 2,713 |
Nov 09, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | - |
Nov 08, 2023 | 24.67 | 24.70 | 24.59 | 24.66 | 24.18 | 2,971 |
Nov 07, 2023 | 24.75 | 24.75 | 24.62 | 24.62 | 24.14 | 3,653 |
Nov 06, 2023 | 24.77 | 24.77 | 24.70 | 24.77 | 24.29 | 1,168 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |