Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.46 | 25.50 | 25.46 | 25.50 | 25.50 | 6,789 |
Jun 24, 2024 | 25.49 | 25.50 | 25.48 | 25.48 | 25.48 | 3,999 |
Jun 21, 2024 | 25.45 | 25.49 | 25.44 | 25.44 | 25.44 | 7,209 |
Jun 20, 2024 | 25.39 | 25.48 | 25.30 | 25.45 | 25.45 | 4,967 |
Jun 18, 2024 | 25.49 | 25.50 | 25.20 | 25.20 | 25.20 | 9,113 |
Jun 17, 2024 | 25.35 | 25.40 | 25.35 | 25.40 | 25.40 | 1,061 |
Jun 14, 2024 | 25.25 | 25.28 | 25.25 | 25.28 | 25.28 | 670 |
Jun 13, 2024 | 25.18 | 25.40 | 25.18 | 25.40 | 25.40 | 1,120 |
Jun 12, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 2,586 |
Jun 11, 2024 | 25.22 | 25.27 | 25.20 | 25.27 | 25.27 | 1,472 |
Jun 10, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 364 |
Jun 07, 2024 | 25.21 | 25.27 | 25.21 | 25.27 | 25.27 | 563 |
Jun 06, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 260 |
Jun 05, 2024 | 25.10 | 25.19 | 25.10 | 25.18 | 25.18 | 3,231 |
Jun 04, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
Jun 03, 2024 | 25.01 | 25.09 | 24.97 | 25.09 | 25.09 | 8,514 |
May 31, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 938 |
May 30, 2024 | 24.94 | 25.01 | 24.94 | 24.95 | 24.95 | 2,294 |
May 29, 2024 | 24.97 | 24.97 | 24.90 | 24.95 | 24.95 | 3,800 |
May 28, 2024 | 25.00 | 25.05 | 24.99 | 25.02 | 25.02 | 2,837 |
May 24, 2024 | 25.09 | 25.09 | 24.97 | 25.05 | 25.05 | 1,835 |
May 23, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
May 22, 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 220 |
May 21, 2024 | 25.07 | 25.10 | 24.95 | 25.03 | 25.03 | 6,306 |
May 20, 2024 | 25.07 | 25.10 | 24.99 | 25.01 | 25.01 | 1,948 |
May 17, 2024 | 25.00 | 25.20 | 24.99 | 25.20 | 25.20 | 5,659 |
May 16, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
May 15, 2024 | 25.06 | 25.06 | 24.90 | 25.00 | 25.00 | 18,162 |
May 14, 2024 | 24.95 | 25.06 | 24.95 | 25.06 | 25.06 | 2,552 |
May 13, 2024 | 25.03 | 25.06 | 25.00 | 25.00 | 25.00 | 6,626 |
May 10, 2024 | 24.90 | 24.96 | 24.90 | 24.96 | 24.96 | 4,336 |
May 09, 2024 | 25.00 | 25.02 | 24.83 | 24.87 | 24.87 | 6,690 |
May 08, 2024 | 24.95 | 25.03 | 24.90 | 24.93 | 24.93 | 4,980 |
May 07, 2024 | 24.94 | 24.99 | 24.80 | 24.95 | 24.95 | 9,510 |
May 06, 2024 | 24.91 | 24.91 | 24.77 | 24.91 | 24.91 | 3,129 |
May 03, 2024 | 24.90 | 24.91 | 24.90 | 24.91 | 24.91 | 990 |
May 02, 2024 | 24.76 | 24.91 | 24.76 | 24.88 | 24.88 | 5,370 |
May 01, 2024 | 24.75 | 24.91 | 24.73 | 24.85 | 24.85 | 1,240 |
Apr 30, 2024 | 24.75 | 24.83 | 24.75 | 24.80 | 24.80 | 1,605 |
Apr 29, 2024 | 24.80 | 24.91 | 24.79 | 24.79 | 24.79 | 4,462 |
Apr 26, 2024 | 24.75 | 24.85 | 24.72 | 24.85 | 24.85 | 5,879 |
Apr 25, 2024 | 24.65 | 24.85 | 24.65 | 24.80 | 24.80 | 5,741 |
Apr 24, 2024 | 24.68 | 24.87 | 24.68 | 24.84 | 24.84 | 14,579 |
Apr 23, 2024 | 24.79 | 24.94 | 24.75 | 24.85 | 24.85 | 9,709 |
Apr 22, 2024 | 24.63 | 24.80 | 24.63 | 24.70 | 24.70 | 36,275 |
Apr 19, 2024 | 24.96 | 24.96 | 24.75 | 24.78 | 24.78 | 55,324 |
Apr 18, 2024 | 24.60 | 24.98 | 24.48 | 24.89 | 24.89 | 87,815 |
Apr 17, 2024 | 24.58 | 24.75 | 24.58 | 24.61 | 24.61 | 10,481 |
Apr 16, 2024 | 24.41 | 24.70 | 24.34 | 24.58 | 24.58 | 14,710 |
Apr 15, 2024 | 24.50 | 24.60 | 24.43 | 24.50 | 24.50 | 12,224 |
Apr 12, 2024 | 24.50 | 24.51 | 24.48 | 24.50 | 24.50 | 15,160 |
Apr 11, 2024 | 24.56 | 24.58 | 24.51 | 24.52 | 24.52 | 4,022 |
Apr 10, 2024 | 24.51 | 24.56 | 24.51 | 24.56 | 24.56 | 14,283 |
Apr 09, 2024 | 24.53 | 24.61 | 24.51 | 24.60 | 24.60 | 3,482 |
Apr 08, 2024 | 24.60 | 24.65 | 24.51 | 24.60 | 24.60 | 3,872 |
Apr 05, 2024 | 24.60 | 24.60 | 24.55 | 24.60 | 24.60 | 4,036 |
Apr 04, 2024 | 24.55 | 24.58 | 24.50 | 24.50 | 24.50 | 3,391 |
Apr 03, 2024 | 24.61 | 24.70 | 24.58 | 24.58 | 24.58 | 739 |
Apr 02, 2024 | 24.49 | 24.56 | 24.49 | 24.51 | 24.51 | 983 |
Apr 01, 2024 | 24.31 | 24.51 | 24.31 | 24.51 | 24.51 | 5,299 |
Mar 28, 2024 | 24.49 | 24.50 | 24.43 | 24.43 | 24.43 | 1,754 |
Mar 27, 2024 | 24.34 | 24.56 | 24.27 | 24.51 | 24.51 | 12,545 |
Mar 27, 2024 | 0.515625 Dividend | |||||
Mar 26, 2024 | 24.63 | 24.63 | 24.54 | 24.62 | 24.10 | 1,002 |
Mar 25, 2024 | 24.34 | 24.67 | 24.34 | 24.67 | 24.16 | 1,628 |
Mar 22, 2024 | 24.50 | 24.60 | 24.48 | 24.51 | 24.00 | 1,784 |
Mar 21, 2024 | 24.60 | 24.60 | 24.50 | 24.50 | 23.99 | 2,914 |
Mar 20, 2024 | 24.66 | 24.66 | 24.50 | 24.57 | 24.05 | 2,741 |
Mar 19, 2024 | 24.50 | 24.60 | 24.50 | 24.60 | 24.08 | 8,050 |
Mar 18, 2024 | 24.50 | 24.58 | 24.50 | 24.51 | 24.00 | 781 |
Mar 15, 2024 | 24.25 | 24.55 | 24.25 | 24.54 | 24.03 | 3,965 |
Mar 14, 2024 | 24.43 | 24.50 | 24.25 | 24.49 | 23.98 | 5,739 |
Mar 13, 2024 | 24.21 | 24.40 | 24.20 | 24.38 | 23.87 | 14,505 |
Mar 12, 2024 | 24.17 | 24.24 | 24.07 | 24.20 | 23.69 | 16,460 |
Mar 11, 2024 | 24.06 | 24.28 | 24.05 | 24.10 | 23.60 | 16,117 |
Mar 08, 2024 | 24.25 | 24.30 | 23.99 | 23.99 | 23.49 | 21,923 |
Mar 07, 2024 | 24.25 | 24.39 | 24.20 | 24.25 | 23.74 | 11,659 |
Mar 06, 2024 | 24.25 | 24.40 | 24.22 | 24.27 | 23.76 | 2,623 |
Mar 05, 2024 | 24.20 | 24.20 | 24.19 | 24.20 | 23.69 | 2,362 |
Mar 04, 2024 | 24.20 | 24.24 | 24.10 | 24.20 | 23.69 | 6,399 |
Mar 01, 2024 | 24.24 | 24.31 | 24.23 | 24.28 | 23.77 | 6,464 |
Feb 29, 2024 | 24.35 | 24.35 | 24.21 | 24.21 | 23.70 | 1,679 |
Feb 28, 2024 | 24.20 | 24.30 | 24.04 | 24.30 | 23.79 | 19,494 |
Feb 27, 2024 | 24.15 | 24.20 | 24.11 | 24.20 | 23.69 | 10,123 |
Feb 26, 2024 | 24.10 | 24.20 | 24.10 | 24.15 | 23.64 | 10,248 |
Feb 23, 2024 | 24.01 | 24.13 | 24.01 | 24.06 | 23.56 | 1,662 |
Feb 22, 2024 | 24.07 | 24.10 | 24.03 | 24.05 | 23.55 | 1,961 |
Feb 21, 2024 | 23.97 | 24.00 | 23.97 | 24.00 | 23.50 | 797 |
Feb 20, 2024 | 24.04 | 24.10 | 24.00 | 24.05 | 23.55 | 4,353 |
Feb 16, 2024 | 24.23 | 24.23 | 23.98 | 24.01 | 23.51 | 721 |
Feb 15, 2024 | 23.96 | 24.25 | 23.90 | 24.22 | 23.71 | 4,831 |
Feb 14, 2024 | 23.85 | 23.91 | 23.85 | 23.91 | 23.41 | 2,057 |
Feb 13, 2024 | 23.87 | 23.87 | 23.75 | 23.77 | 23.27 | 7,322 |
Feb 12, 2024 | 23.91 | 24.25 | 23.85 | 23.85 | 23.35 | 5,337 |
Feb 09, 2024 | 23.92 | 24.10 | 23.90 | 24.04 | 23.54 | 2,992 |
Feb 08, 2024 | 24.07 | 24.12 | 23.88 | 23.88 | 23.38 | 1,588 |
Feb 07, 2024 | 24.10 | 24.19 | 24.09 | 24.15 | 23.64 | 1,572 |
Feb 06, 2024 | 23.89 | 24.25 | 23.89 | 24.10 | 23.60 | 2,136 |
Feb 05, 2024 | 24.03 | 24.03 | 23.85 | 23.98 | 23.48 | 4,962 |
Feb 02, 2024 | 24.20 | 24.25 | 24.08 | 24.08 | 23.58 | 3,081 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |