Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.04 | 25.12 | 25.04 | 25.09 | 25.09 | 8,927 |
Jul 25, 2024 | 24.65 | 24.99 | 24.60 | 24.94 | 24.94 | 11,380 |
Jul 24, 2024 | 24.60 | 24.73 | 24.60 | 24.65 | 24.65 | 3,742 |
Jul 23, 2024 | 24.64 | 24.90 | 24.64 | 24.72 | 24.72 | 10,790 |
Jul 22, 2024 | 24.62 | 24.78 | 24.61 | 24.69 | 24.69 | 7,039 |
Jul 19, 2024 | 24.50 | 24.89 | 24.49 | 24.71 | 24.71 | 6,384 |
Jul 18, 2024 | 24.50 | 24.50 | 24.36 | 24.44 | 24.44 | 8,256 |
Jul 17, 2024 | 24.30 | 24.38 | 24.20 | 24.37 | 24.37 | 19,613 |
Jul 16, 2024 | 24.30 | 24.39 | 24.17 | 24.20 | 24.20 | 22,919 |
Jul 15, 2024 | 24.11 | 24.43 | 24.00 | 24.21 | 24.21 | 23,885 |
Jul 15, 2024 | 0.492188 Dividend | |||||
Jul 12, 2024 | 24.41 | 24.54 | 24.36 | 24.40 | 23.91 | 21,203 |
Jul 11, 2024 | 24.40 | 24.42 | 24.35 | 24.35 | 23.86 | 54,491 |
Jul 10, 2024 | 24.40 | 24.61 | 24.33 | 24.35 | 23.86 | 13,385 |
Jul 09, 2024 | 24.54 | 24.63 | 24.34 | 24.39 | 23.90 | 18,030 |
Jul 08, 2024 | 24.54 | 24.60 | 24.49 | 24.50 | 24.01 | 19,350 |
Jul 05, 2024 | 24.55 | 24.60 | 24.54 | 24.54 | 24.04 | 8,189 |
Jul 03, 2024 | 24.56 | 24.59 | 24.51 | 24.55 | 24.05 | 6,699 |
Jul 02, 2024 | 24.58 | 24.64 | 24.50 | 24.50 | 24.01 | 14,884 |
Jul 01, 2024 | 24.53 | 24.65 | 24.53 | 24.64 | 24.14 | 11,356 |
Jun 28, 2024 | 24.67 | 24.67 | 24.50 | 24.53 | 24.04 | 8,829 |
Jun 27, 2024 | 24.53 | 24.61 | 24.53 | 24.54 | 24.04 | 7,638 |
Jun 26, 2024 | 24.59 | 24.60 | 24.51 | 24.55 | 24.05 | 3,901 |
Jun 25, 2024 | 24.53 | 24.55 | 24.45 | 24.46 | 23.97 | 2,623 |
Jun 24, 2024 | 24.50 | 24.55 | 24.47 | 24.50 | 24.01 | 12,764 |
Jun 21, 2024 | 24.55 | 24.58 | 24.45 | 24.46 | 23.97 | 9,542 |
Jun 20, 2024 | 24.44 | 24.62 | 24.43 | 24.51 | 24.02 | 5,234 |
Jun 18, 2024 | 24.60 | 24.62 | 24.47 | 24.54 | 24.04 | 9,865 |
Jun 17, 2024 | 24.57 | 24.66 | 24.50 | 24.57 | 24.07 | 10,179 |
Jun 14, 2024 | 24.55 | 24.59 | 24.50 | 24.53 | 24.04 | 7,604 |
Jun 13, 2024 | 24.60 | 24.60 | 24.50 | 24.51 | 24.02 | 8,710 |
Jun 12, 2024 | 24.56 | 24.68 | 24.55 | 24.61 | 24.11 | 23,368 |
Jun 11, 2024 | 24.65 | 24.65 | 24.46 | 24.53 | 24.04 | 9,656 |
Jun 10, 2024 | 24.58 | 24.60 | 24.53 | 24.56 | 24.06 | 10,424 |
Jun 07, 2024 | 24.52 | 24.79 | 24.52 | 24.55 | 24.05 | 9,200 |
Jun 06, 2024 | 24.62 | 24.62 | 24.44 | 24.52 | 24.03 | 40,912 |
Jun 05, 2024 | 24.86 | 24.86 | 24.58 | 24.58 | 24.08 | 8,309 |
Jun 04, 2024 | 24.75 | 24.78 | 24.70 | 24.77 | 24.27 | 3,864 |
Jun 03, 2024 | 24.90 | 24.90 | 24.65 | 24.80 | 24.30 | 6,376 |
May 31, 2024 | 24.60 | 24.89 | 24.60 | 24.87 | 24.37 | 100,702 |
May 30, 2024 | 24.78 | 24.78 | 24.61 | 24.70 | 24.20 | 4,177 |
May 29, 2024 | 24.50 | 24.84 | 24.50 | 24.69 | 24.19 | 8,013 |
May 28, 2024 | 24.55 | 24.70 | 24.53 | 24.67 | 24.17 | 3,240 |
May 24, 2024 | 24.67 | 24.67 | 24.50 | 24.50 | 24.01 | 1,627 |
May 23, 2024 | 24.40 | 24.60 | 24.40 | 24.50 | 24.01 | 3,636 |
May 22, 2024 | 24.67 | 24.67 | 24.31 | 24.35 | 23.86 | 19,696 |
May 21, 2024 | 24.79 | 24.79 | 24.65 | 24.65 | 24.15 | 7,280 |
May 20, 2024 | 24.75 | 24.98 | 24.56 | 24.58 | 24.08 | 5,753 |
May 17, 2024 | 24.87 | 24.87 | 24.77 | 24.77 | 24.28 | 1,400 |
May 16, 2024 | 25.00 | 25.00 | 24.60 | 24.85 | 24.35 | 4,433 |
May 15, 2024 | 25.00 | 25.06 | 24.88 | 25.04 | 24.53 | 6,461 |
May 14, 2024 | 24.57 | 24.95 | 24.57 | 24.70 | 24.20 | 4,583 |
May 13, 2024 | 24.75 | 24.96 | 24.70 | 24.75 | 24.25 | 7,807 |
May 10, 2024 | 24.52 | 24.52 | 24.40 | 24.50 | 24.01 | 3,231 |
May 09, 2024 | 24.80 | 24.80 | 24.33 | 24.39 | 23.90 | 4,492 |
May 08, 2024 | 25.00 | 25.00 | 24.60 | 24.66 | 24.16 | 4,074 |
May 07, 2024 | 25.13 | 25.13 | 24.90 | 24.90 | 24.40 | 3,320 |
May 06, 2024 | 25.04 | 25.06 | 24.95 | 25.00 | 24.50 | 5,957 |
May 03, 2024 | 25.04 | 25.04 | 24.78 | 24.96 | 24.46 | 4,516 |
May 02, 2024 | 25.00 | 25.14 | 24.80 | 25.05 | 24.54 | 12,338 |
May 01, 2024 | 25.00 | 25.00 | 24.89 | 25.00 | 24.50 | 4,638 |
Apr 30, 2024 | 24.97 | 25.00 | 24.85 | 25.00 | 24.50 | 11,571 |
Apr 29, 2024 | 24.88 | 25.00 | 24.80 | 24.92 | 24.42 | 10,211 |
Apr 26, 2024 | 25.00 | 25.00 | 24.78 | 24.88 | 24.38 | 2,402 |
Apr 25, 2024 | 24.80 | 25.00 | 24.70 | 25.00 | 24.50 | 4,916 |
Apr 24, 2024 | 24.82 | 24.95 | 24.76 | 24.93 | 24.43 | 6,521 |
Apr 23, 2024 | 24.68 | 24.89 | 24.67 | 24.84 | 24.34 | 5,072 |
Apr 22, 2024 | 24.73 | 24.75 | 24.40 | 24.62 | 24.12 | 4,763 |
Apr 19, 2024 | 24.13 | 24.74 | 24.13 | 24.73 | 24.23 | 8,310 |
Apr 18, 2024 | 24.48 | 24.50 | 24.32 | 24.32 | 23.83 | 6,743 |
Apr 17, 2024 | 24.47 | 24.50 | 24.26 | 24.44 | 23.95 | 5,553 |
Apr 16, 2024 | 23.86 | 24.49 | 23.86 | 24.10 | 23.61 | 10,406 |
Apr 15, 2024 | 24.35 | 24.44 | 23.83 | 23.83 | 23.35 | 14,521 |
Apr 12, 2024 | 24.28 | 24.44 | 24.28 | 24.44 | 23.95 | 4,618 |
Apr 12, 2024 | 0.492188 Dividend | |||||
Apr 11, 2024 | 24.61 | 24.83 | 24.60 | 24.60 | 23.62 | 4,772 |
Apr 10, 2024 | 25.01 | 25.01 | 24.21 | 24.51 | 23.54 | 15,559 |
Apr 09, 2024 | 25.00 | 25.00 | 24.98 | 24.99 | 24.00 | 3,537 |
Apr 08, 2024 | 25.00 | 25.10 | 24.97 | 24.97 | 23.98 | 8,966 |
Apr 05, 2024 | 25.02 | 25.05 | 25.01 | 25.02 | 24.02 | 7,324 |
Apr 04, 2024 | 25.02 | 25.04 | 24.98 | 25.04 | 24.04 | 4,079 |
Apr 03, 2024 | 25.00 | 25.06 | 25.00 | 25.04 | 24.04 | 9,947 |
Apr 02, 2024 | 25.00 | 25.04 | 24.85 | 25.04 | 24.04 | 9,080 |
Apr 01, 2024 | 25.04 | 25.17 | 25.02 | 25.02 | 24.02 | 14,954 |
Mar 28, 2024 | 25.00 | 25.25 | 25.00 | 25.12 | 24.12 | 12,501 |
Mar 27, 2024 | 25.09 | 25.14 | 25.00 | 25.02 | 24.03 | 18,975 |
Mar 26, 2024 | 25.14 | 25.22 | 25.00 | 25.09 | 24.09 | 14,001 |
Mar 25, 2024 | 25.16 | 25.18 | 25.03 | 25.09 | 24.10 | 14,408 |
Mar 22, 2024 | 25.16 | 25.25 | 25.15 | 25.16 | 24.16 | 7,983 |
Mar 21, 2024 | 25.25 | 25.36 | 25.15 | 25.20 | 24.20 | 16,048 |
Mar 20, 2024 | 25.15 | 25.38 | 25.15 | 25.34 | 24.33 | 7,343 |
Mar 19, 2024 | 25.29 | 25.30 | 25.15 | 25.15 | 24.15 | 6,930 |
Mar 18, 2024 | 25.05 | 25.40 | 25.05 | 25.20 | 24.20 | 6,493 |
Mar 15, 2024 | 25.26 | 25.69 | 25.15 | 25.15 | 24.15 | 4,396 |
Mar 14, 2024 | 25.29 | 25.33 | 25.20 | 25.22 | 24.21 | 1,362 |
Mar 13, 2024 | 25.44 | 25.48 | 25.26 | 25.26 | 24.26 | 5,091 |
Mar 12, 2024 | 25.20 | 25.46 | 25.20 | 25.46 | 24.44 | 2,764 |
Mar 11, 2024 | 25.25 | 25.25 | 25.22 | 25.23 | 24.22 | 5,806 |
Mar 08, 2024 | 25.38 | 25.50 | 25.29 | 25.29 | 24.28 | 2,671 |
Mar 07, 2024 | 25.30 | 25.64 | 25.30 | 25.47 | 24.46 | 10,034 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |