Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.24 | 24.24 | 23.09 | 23.09 | 23.09 | 16,276 |
Jun 13, 2024 | 25.40 | 25.40 | 24.20 | 24.24 | 24.24 | 2,731 |
Jun 13, 2024 | 0.059045 Dividend | |||||
Jun 12, 2024 | 26.90 | 26.90 | 25.20 | 25.40 | 25.34 | 37 |
Jun 11, 2024 | 25.27 | 25.27 | 25.19 | 25.27 | 25.21 | 45 |
Jun 10, 2024 | 25.50 | 25.65 | 25.27 | 25.65 | 25.59 | 29 |
Jun 07, 2024 | 25.21 | 25.77 | 25.21 | 25.38 | 25.32 | 64 |
Jun 06, 2024 | 25.87 | 25.87 | 25.19 | 25.19 | 25.13 | 3,236 |
Jun 05, 2024 | 26.00 | 26.55 | 26.00 | 26.30 | 26.24 | 4,287 |
Jun 04, 2024 | 26.23 | 26.31 | 26.03 | 26.16 | 26.10 | 1,998 |
Jun 03, 2024 | 27.21 | 27.21 | 26.28 | 26.28 | 26.22 | 4,076 |
May 31, 2024 | 26.40 | 27.24 | 26.35 | 26.79 | 26.73 | 115 |
May 29, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.88 | 6 |
May 28, 2024 | 27.57 | 27.57 | 27.36 | 27.36 | 27.30 | 43 |
May 27, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.01 | 2 |
May 24, 2024 | 26.95 | 27.03 | 26.86 | 27.03 | 26.97 | 6,762 |
May 23, 2024 | 26.36 | 26.54 | 26.36 | 26.52 | 26.46 | 61 |
May 22, 2024 | 26.88 | 28.05 | 26.37 | 28.05 | 27.98 | 7,582 |
May 21, 2024 | 27.22 | 28.04 | 27.09 | 28.04 | 27.97 | 5,003 |
May 20, 2024 | 27.85 | 27.85 | 26.90 | 27.78 | 27.72 | 894 |
May 17, 2024 | 28.27 | 28.74 | 27.51 | 27.85 | 27.79 | 656 |
May 16, 2024 | 27.54 | 28.88 | 27.30 | 28.88 | 28.81 | 357 |
May 15, 2024 | 29.50 | 29.50 | 27.33 | 29.15 | 29.08 | 1,092 |
May 14, 2024 | 28.95 | 29.23 | 28.38 | 28.83 | 28.76 | 1,656 |
May 13, 2024 | 28.05 | 28.65 | 28.02 | 28.11 | 28.04 | 398 |
May 10, 2024 | 28.60 | 28.60 | 27.90 | 28.29 | 28.22 | 279 |
May 09, 2024 | 28.00 | 28.60 | 28.00 | 28.60 | 28.53 | 1,293 |
May 08, 2024 | 27.11 | 27.78 | 27.11 | 27.78 | 27.72 | 124 |
May 07, 2024 | 27.60 | 28.32 | 27.60 | 27.90 | 27.84 | 2,354 |
May 06, 2024 | 27.03 | 27.63 | 27.03 | 27.60 | 27.54 | 394 |
May 03, 2024 | 27.00 | 27.65 | 27.00 | 27.03 | 26.97 | 56,291 |
May 02, 2024 | 26.10 | 26.93 | 24.78 | 26.93 | 26.87 | 923 |
Apr 30, 2024 | 26.78 | 26.78 | 26.01 | 26.10 | 26.04 | 240 |
Apr 29, 2024 | 25.86 | 26.84 | 25.86 | 26.84 | 26.78 | 3,436 |
Apr 26, 2024 | 25.02 | 25.10 | 24.65 | 24.90 | 24.84 | 156 |
Apr 25, 2024 | 24.28 | 24.34 | 24.24 | 24.34 | 24.28 | 164 |
Apr 24, 2024 | 24.55 | 24.81 | 24.55 | 24.81 | 24.75 | 50 |
Apr 23, 2024 | 24.70 | 24.70 | 24.59 | 24.59 | 24.53 | 3 |
Apr 22, 2024 | 24.45 | 24.46 | 23.72 | 24.46 | 24.40 | 299 |
Apr 19, 2024 | 24.52 | 24.59 | 24.40 | 24.45 | 24.39 | 17,000 |
Apr 18, 2024 | 25.75 | 25.75 | 24.36 | 24.52 | 24.46 | 310 |
Apr 17, 2024 | 25.50 | 25.50 | 25.44 | 25.47 | 25.41 | 120 |
Apr 16, 2024 | 25.85 | 26.04 | 25.25 | 25.29 | 25.23 | 309 |
Apr 15, 2024 | 26.15 | 26.70 | 26.01 | 26.01 | 25.95 | 274 |
Apr 12, 2024 | 26.84 | 26.84 | 26.10 | 26.15 | 26.09 | 4,902 |
Apr 11, 2024 | 26.84 | 27.48 | 26.58 | 27.48 | 27.42 | 115 |
Apr 10, 2024 | 27.06 | 27.15 | 26.84 | 26.84 | 26.78 | 2,307 |
Apr 09, 2024 | 26.82 | 26.95 | 26.82 | 26.95 | 26.89 | 3,151 |
Apr 08, 2024 | 26.93 | 28.00 | 26.90 | 28.00 | 27.93 | 989 |
Apr 05, 2024 | 25.40 | 26.04 | 25.40 | 26.01 | 25.95 | 49 |
Apr 04, 2024 | 26.98 | 27.24 | 25.86 | 25.86 | 25.80 | 390 |
Apr 03, 2024 | 26.67 | 27.07 | 26.67 | 26.98 | 26.92 | 30 |
Apr 02, 2024 | 26.85 | 26.85 | 26.50 | 26.67 | 26.61 | 758 |
Apr 01, 2024 | 28.02 | 28.02 | 26.82 | 27.31 | 27.25 | 570 |
Mar 28, 2024 | 26.54 | 27.42 | 26.54 | 27.24 | 27.18 | 7,085 |
Mar 27, 2024 | 24.94 | 26.58 | 24.94 | 26.54 | 26.48 | 1,558 |
Mar 26, 2024 | 24.60 | 24.92 | 24.55 | 24.92 | 24.86 | 4 |
Mar 25, 2024 | 25.20 | 25.20 | 24.60 | 24.60 | 24.54 | 964 |
Mar 22, 2024 | 26.15 | 26.15 | 25.17 | 25.17 | 25.11 | 902 |
Mar 21, 2024 | 26.13 | 26.16 | 25.92 | 26.10 | 26.04 | 128 |
Mar 20, 2024 | 25.22 | 26.24 | 25.22 | 26.13 | 26.07 | 7,214 |
Mar 19, 2024 | 25.56 | 25.56 | 25.29 | 25.32 | 25.26 | 613 |
Mar 18, 2024 | 25.78 | 26.22 | 25.78 | 25.98 | 25.92 | 4,859 |
Mar 15, 2024 | 25.02 | 25.54 | 24.56 | 25.54 | 25.48 | 2,641 |
Mar 14, 2024 | 25.76 | 25.76 | 24.95 | 25.07 | 25.01 | 538 |
Mar 14, 2024 | 0.058882 Dividend | |||||
Mar 13, 2024 | 25.79 | 26.22 | 25.79 | 25.87 | 25.75 | 711 |
Mar 12, 2024 | 26.00 | 26.84 | 25.30 | 25.55 | 25.43 | 1,598 |
Mar 11, 2024 | 25.00 | 26.00 | 25.00 | 26.00 | 25.88 | 1,283 |
Mar 08, 2024 | 25.76 | 25.86 | 24.52 | 24.66 | 24.55 | 1,142 |
Mar 07, 2024 | 24.66 | 25.24 | 24.64 | 25.00 | 24.89 | 948 |
Mar 06, 2024 | 22.64 | 24.64 | 22.45 | 24.28 | 24.17 | 6,224 |
Mar 05, 2024 | 25.67 | 25.67 | 22.45 | 22.45 | 22.35 | 7,873 |
Mar 04, 2024 | 29.16 | 29.16 | 27.54 | 27.54 | 27.41 | 586 |
Mar 01, 2024 | 28.67 | 29.58 | 28.67 | 29.40 | 29.26 | 2,867 |
Feb 29, 2024 | 28.06 | 29.12 | 28.06 | 28.50 | 28.37 | 2,276 |
Feb 28, 2024 | 27.15 | 27.41 | 27.06 | 27.41 | 27.28 | 579 |
Feb 27, 2024 | 25.26 | 26.82 | 25.26 | 26.37 | 26.25 | 686 |
Feb 26, 2024 | 25.16 | 25.74 | 24.99 | 25.26 | 25.14 | 281 |
Feb 23, 2024 | 24.84 | 25.16 | 24.30 | 25.16 | 25.04 | 871 |
Feb 22, 2024 | 24.74 | 24.74 | 24.35 | 24.35 | 24.24 | 127 |
Feb 21, 2024 | 23.67 | 24.70 | 23.62 | 24.36 | 24.25 | 630 |
Feb 20, 2024 | 24.69 | 24.69 | 23.37 | 23.67 | 23.56 | 1,841 |
Feb 19, 2024 | 25.60 | 25.93 | 25.19 | 25.57 | 25.45 | 1,716 |
Feb 16, 2024 | 24.62 | 26.00 | 24.12 | 25.73 | 25.61 | 599 |
Feb 15, 2024 | 22.98 | 25.62 | 22.70 | 24.62 | 24.51 | 3,958 |
Feb 14, 2024 | 23.30 | 23.48 | 23.30 | 23.48 | 23.37 | 69 |
Feb 09, 2024 | 23.60 | 23.96 | 23.60 | 23.71 | 23.60 | 1,008 |
Feb 08, 2024 | 23.75 | 23.88 | 23.75 | 23.78 | 23.67 | 327 |
Feb 07, 2024 | 23.56 | 24.06 | 23.37 | 23.82 | 23.71 | 519 |
Feb 06, 2024 | 22.65 | 23.40 | 22.63 | 23.37 | 23.26 | 109 |
Feb 05, 2024 | 23.79 | 23.79 | 22.65 | 22.92 | 22.81 | 1,137 |
Feb 02, 2024 | 23.95 | 23.98 | 23.33 | 23.78 | 23.67 | 325 |
Feb 01, 2024 | 23.78 | 23.96 | 23.32 | 23.88 | 23.77 | 355 |
Jan 31, 2024 | 24.56 | 24.56 | 23.70 | 23.70 | 23.59 | 297 |
Jan 30, 2024 | 24.96 | 25.29 | 24.81 | 24.81 | 24.70 | 411 |
Jan 29, 2024 | 24.52 | 24.97 | 24.32 | 24.96 | 24.85 | 969 |
Jan 26, 2024 | 24.32 | 24.76 | 24.32 | 24.76 | 24.65 | 24 |
Jan 25, 2024 | 24.69 | 24.69 | 23.92 | 24.21 | 24.10 | 4,174 |
Jan 24, 2024 | 25.39 | 25.39 | 24.75 | 24.96 | 24.85 | 348 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |