Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 25.78 | 25.78 | 25.51 | 25.75 | 25.75 | 13,801 |
Jun 20, 2024 | 26.02 | 26.15 | 25.96 | 26.03 | 26.03 | 37,539 |
Jun 19, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 184 |
Jun 18, 2024 | 26.28 | 26.38 | 25.94 | 26.10 | 26.10 | 19,258 |
Jun 17, 2024 | 25.36 | 25.86 | 25.36 | 25.80 | 25.80 | 40,040 |
Jun 14, 2024 | 25.44 | 25.57 | 25.23 | 25.46 | 25.46 | 6,481 |
Jun 13, 2024 | 25.54 | 25.89 | 25.44 | 25.89 | 25.89 | 6,486 |
Jun 12, 2024 | 26.13 | 26.26 | 25.84 | 25.79 | 25.79 | 5,301 |
Jun 11, 2024 | 25.95 | 25.95 | 25.32 | 25.41 | 25.41 | 16,926 |
Jun 10, 2024 | 26.27 | 26.32 | 26.27 | 26.42 | 26.42 | 326 |
Jun 07, 2024 | 26.66 | 26.73 | 26.56 | 26.56 | 26.56 | 502 |
Jun 06, 2024 | 26.43 | 26.65 | 26.42 | 26.62 | 26.62 | 5,001 |
Jun 05, 2024 | 26.28 | 26.55 | 26.26 | 26.55 | 26.55 | 3,067 |
Jun 04, 2024 | 26.27 | 26.49 | 26.21 | 26.21 | 26.21 | 6,584 |
Jun 03, 2024 | 26.87 | 26.89 | 26.47 | 26.61 | 26.61 | 14,093 |
May 31, 2024 | 26.52 | 26.66 | 26.52 | 26.66 | 26.66 | 400 |
May 30, 2024 | 26.73 | 26.74 | 26.58 | 26.58 | 26.58 | 4,505 |
May 29, 2024 | 26.34 | 26.73 | 26.34 | 26.67 | 26.67 | 7,813 |
May 28, 2024 | 27.16 | 27.21 | 26.84 | 26.84 | 26.84 | 8,777 |
May 27, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | - |
May 24, 2024 | 27.31 | 27.44 | 27.29 | 27.34 | 27.34 | 4,998 |
May 23, 2024 | 27.41 | 27.48 | 26.92 | 27.11 | 27.11 | 18,589 |
May 22, 2024 | 27.65 | 27.68 | 27.38 | 27.45 | 27.45 | 6,405 |
May 21, 2024 | 27.22 | 27.86 | 27.22 | 27.87 | 27.87 | 5,728 |
May 17, 2024 | 27.63 | 27.69 | 27.49 | 27.57 | 27.57 | 6,692 |
May 16, 2024 | 27.63 | 27.65 | 27.27 | 27.62 | 27.62 | 7,539 |
May 15, 2024 | 27.59 | 27.62 | 27.41 | 27.63 | 27.63 | 14,477 |
May 14, 2024 | 27.20 | 27.49 | 27.20 | 27.32 | 27.32 | 7,893 |
May 13, 2024 | 27.34 | 27.36 | 27.27 | 27.33 | 27.33 | 4,470 |
May 10, 2024 | 27.30 | 27.45 | 27.28 | 27.31 | 27.31 | 3,165 |
May 09, 2024 | 26.84 | 27.25 | 26.84 | 27.24 | 27.24 | 9,217 |
May 08, 2024 | 26.92 | 26.99 | 26.92 | 26.99 | 26.99 | 1,102 |
May 07, 2024 | 26.94 | 26.96 | 26.69 | 26.67 | 26.67 | 3,376 |
May 06, 2024 | 26.62 | 27.02 | 26.62 | 27.02 | 27.02 | 9,965 |
May 03, 2024 | 26.57 | 26.69 | 26.52 | 26.48 | 26.48 | 2,379 |
May 03, 2024 | 0.227262 Dividend | |||||
May 02, 2024 | 26.70 | 26.70 | 26.25 | 26.47 | 26.24 | 3,724 |
May 01, 2024 | 26.53 | 26.55 | 26.41 | 26.42 | 26.19 | 4,100 |
Apr 30, 2024 | 26.71 | 26.74 | 26.49 | 26.36 | 26.13 | 8,220 |
Apr 29, 2024 | 27.22 | 27.22 | 26.68 | 26.78 | 26.55 | 10,937 |
Apr 26, 2024 | 26.79 | 27.15 | 26.77 | 26.96 | 26.73 | 6,250 |
Apr 25, 2024 | 26.64 | 26.83 | 26.40 | 26.61 | 26.38 | 8,438 |
Apr 24, 2024 | 26.96 | 26.96 | 26.72 | 26.90 | 26.67 | 18,020 |
Apr 23, 2024 | 26.31 | 26.96 | 26.27 | 26.96 | 26.73 | 160,487 |
Apr 22, 2024 | 25.62 | 26.16 | 25.54 | 26.24 | 26.01 | 16,276 |
Apr 19, 2024 | 24.99 | 25.54 | 24.99 | 25.45 | 25.23 | 6,472 |
Apr 18, 2024 | 25.21 | 25.21 | 25.09 | 25.10 | 24.88 | 2,500 |
Apr 17, 2024 | 24.72 | 25.32 | 24.72 | 25.09 | 24.87 | 6,634 |
Apr 16, 2024 | 25.12 | 25.16 | 24.57 | 24.49 | 24.28 | 11,443 |
Apr 15, 2024 | 26.10 | 26.24 | 25.18 | 25.21 | 24.99 | 25,740 |
Apr 12, 2024 | 26.66 | 26.95 | 25.42 | 25.67 | 25.45 | 99,403 |
Apr 11, 2024 | 25.90 | 26.18 | 25.77 | 26.18 | 25.96 | 6,914 |
Apr 10, 2024 | 26.11 | 26.35 | 25.87 | 25.95 | 25.73 | 19,374 |
Apr 09, 2024 | 26.66 | 26.66 | 26.40 | 26.54 | 26.31 | 24,060 |
Apr 08, 2024 | 26.58 | 26.78 | 26.58 | 26.61 | 26.38 | 25,536 |
Apr 05, 2024 | 26.27 | 26.75 | 26.19 | 26.54 | 26.31 | 14,198 |
Apr 04, 2024 | 26.71 | 26.88 | 26.20 | 26.27 | 26.04 | 34,312 |
Apr 03, 2024 | 27.09 | 27.27 | 26.61 | 26.62 | 26.39 | 166,984 |
Apr 02, 2024 | 27.07 | 27.38 | 27.03 | 27.09 | 26.86 | 32,798 |
Apr 01, 2024 | 27.44 | 27.51 | 27.19 | 27.39 | 27.15 | 16,870 |
Mar 28, 2024 | 27.10 | 27.31 | 27.00 | 27.31 | 27.08 | 13,658 |
Mar 27, 2024 | 26.74 | 27.04 | 26.60 | 27.04 | 26.81 | 44,205 |
Mar 26, 2024 | 26.33 | 26.70 | 26.33 | 26.55 | 26.32 | 34,986 |
Mar 25, 2024 | 26.27 | 26.50 | 26.13 | 26.28 | 26.05 | 110,599 |
Mar 22, 2024 | 26.34 | 26.56 | 26.16 | 26.24 | 26.01 | 51,122 |
Mar 21, 2024 | 25.89 | 26.51 | 25.89 | 26.44 | 26.21 | 48,005 |
Mar 20, 2024 | 25.20 | 26.00 | 25.20 | 25.93 | 25.71 | 45,436 |
Mar 19, 2024 | 25.29 | 25.48 | 25.26 | 25.32 | 25.10 | 47,811 |
Mar 18, 2024 | 24.93 | 25.26 | 24.83 | 25.26 | 25.04 | 22,241 |
Mar 15, 2024 | 24.65 | 24.89 | 24.59 | 24.87 | 24.66 | 43,498 |
Mar 14, 2024 | 25.26 | 25.26 | 24.48 | 24.56 | 24.35 | 35,546 |
Mar 13, 2024 | 24.82 | 25.12 | 24.79 | 24.89 | 24.68 | 25,514 |
Mar 12, 2024 | 24.89 | 24.95 | 24.69 | 24.78 | 24.57 | 23,944 |
Mar 11, 2024 | 24.68 | 24.75 | 24.48 | 24.73 | 24.52 | 34,249 |
Mar 08, 2024 | 25.11 | 25.13 | 24.71 | 24.84 | 24.63 | 35,456 |
Mar 07, 2024 | 24.82 | 25.02 | 24.71 | 24.90 | 24.69 | 25,320 |
Mar 06, 2024 | 24.62 | 24.71 | 24.20 | 24.71 | 24.50 | 23,150 |
Mar 05, 2024 | 24.14 | 24.80 | 24.14 | 24.26 | 24.05 | 88,947 |
Mar 04, 2024 | 23.94 | 24.36 | 23.87 | 24.24 | 24.03 | 18,865 |
Mar 01, 2024 | 24.04 | 24.07 | 23.81 | 23.98 | 23.77 | 35,143 |
Feb 29, 2024 | 23.90 | 23.99 | 23.60 | 23.99 | 23.78 | 29,000 |
Feb 28, 2024 | 23.96 | 24.15 | 23.77 | 23.73 | 23.53 | 74,579 |
Feb 27, 2024 | 24.05 | 24.12 | 23.86 | 24.06 | 23.85 | 26,166 |
Feb 26, 2024 | 24.14 | 24.37 | 23.91 | 23.91 | 23.70 | 54,152 |
Feb 23, 2024 | 24.19 | 24.26 | 24.08 | 24.16 | 23.95 | 16,564 |
Feb 22, 2024 | 23.99 | 24.34 | 23.99 | 24.15 | 23.94 | 15,753 |
Feb 21, 2024 | 23.85 | 23.91 | 23.76 | 23.84 | 23.64 | 12,753 |
Feb 20, 2024 | 23.51 | 23.99 | 23.51 | 23.92 | 23.71 | 6,318 |
Feb 16, 2024 | 23.80 | 23.81 | 23.65 | 23.65 | 23.45 | 21,251 |
Feb 15, 2024 | 23.40 | 23.93 | 23.40 | 23.86 | 23.66 | 58,655 |
Feb 14, 2024 | 23.18 | 23.31 | 23.16 | 23.22 | 23.02 | 82,708 |
Feb 13, 2024 | 22.82 | 22.82 | 22.55 | 22.77 | 22.57 | 64,323 |
Feb 12, 2024 | 23.15 | 23.52 | 22.96 | 23.31 | 23.11 | 10,619 |
Feb 09, 2024 | 23.48 | 23.48 | 23.23 | 23.34 | 23.14 | 5,111 |
Feb 08, 2024 | 23.41 | 23.49 | 23.16 | 23.43 | 23.23 | 42,801 |
Feb 07, 2024 | 23.32 | 23.54 | 23.24 | 23.54 | 23.34 | 13,334 |
Feb 06, 2024 | 23.70 | 23.72 | 23.45 | 23.49 | 23.29 | 6,810 |
Feb 05, 2024 | 23.75 | 23.76 | 23.53 | 23.52 | 23.32 | 30,381 |
Feb 02, 2024 | 24.06 | 24.14 | 23.97 | 23.96 | 23.75 | 8,366 |
Feb 02, 2024 | 0.229161 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |