Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 26.46 | 26.46 | 26.41 | 26.46 | 26.46 | 935 |
Jun 25, 2024 | 26.49 | 26.53 | 26.45 | 26.53 | 26.53 | 3,477 |
Jun 24, 2024 | 26.67 | 26.67 | 26.61 | 26.61 | 26.61 | 649 |
Jun 21, 2024 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | 1,752 |
Jun 21, 2024 | 0.593844 Dividend | |||||
Jun 20, 2024 | 27.37 | 27.42 | 27.25 | 27.32 | 26.72 | 3,324 |
Jun 18, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 26.62 | 54 |
Jun 17, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.35 | 328 |
Jun 14, 2024 | 26.68 | 26.78 | 26.68 | 26.78 | 26.20 | 1,803 |
Jun 13, 2024 | 26.67 | 26.76 | 26.64 | 26.74 | 26.16 | 2,270 |
Jun 12, 2024 | 26.89 | 26.93 | 26.79 | 26.79 | 26.20 | 62,236 |
Jun 11, 2024 | 26.53 | 26.58 | 26.48 | 26.58 | 26.00 | 1,566 |
Jun 10, 2024 | 26.61 | 26.75 | 26.61 | 26.75 | 26.17 | 314 |
Jun 07, 2024 | 26.79 | 26.79 | 26.62 | 26.62 | 26.04 | 165 |
Jun 06, 2024 | 26.84 | 26.87 | 26.83 | 26.87 | 26.29 | 2,025 |
Jun 05, 2024 | 26.65 | 26.80 | 26.65 | 26.80 | 26.22 | 801 |
Jun 04, 2024 | 26.38 | 26.44 | 26.29 | 26.44 | 25.86 | 442 |
Jun 03, 2024 | 26.89 | 26.89 | 26.71 | 26.76 | 26.18 | 651 |
May 31, 2024 | 26.53 | 26.53 | 26.27 | 26.51 | 25.93 | 4,008 |
May 30, 2024 | 26.74 | 26.78 | 26.73 | 26.73 | 26.15 | 878 |
May 29, 2024 | 26.86 | 26.88 | 26.84 | 26.84 | 26.25 | 913 |
May 28, 2024 | 27.32 | 27.32 | 27.16 | 27.22 | 26.63 | 1,812 |
May 24, 2024 | 27.21 | 27.21 | 27.19 | 27.19 | 26.60 | 253 |
May 23, 2024 | 27.45 | 27.45 | 27.10 | 27.10 | 26.51 | 14,558 |
May 22, 2024 | 27.35 | 27.35 | 27.29 | 27.29 | 26.70 | 423 |
May 21, 2024 | 27.38 | 27.38 | 27.33 | 27.33 | 26.74 | 766 |
May 20, 2024 | 27.49 | 27.49 | 27.43 | 27.43 | 26.84 | 1,154 |
May 17, 2024 | 27.48 | 27.51 | 27.48 | 27.51 | 26.91 | 445 |
May 16, 2024 | 27.27 | 27.37 | 27.27 | 27.36 | 26.77 | 1,380 |
May 15, 2024 | 27.14 | 27.22 | 27.12 | 27.22 | 26.63 | 1,309 |
May 14, 2024 | 26.89 | 26.97 | 26.89 | 26.96 | 26.38 | 2,326 |
May 13, 2024 | 26.97 | 26.97 | 26.85 | 26.89 | 26.31 | 773 |
May 10, 2024 | 26.77 | 26.77 | 26.71 | 26.73 | 26.14 | 369 |
May 09, 2024 | 26.51 | 26.51 | 26.51 | 26.51 | 25.94 | 252 |
May 08, 2024 | 26.37 | 26.38 | 26.37 | 26.38 | 25.80 | 374 |
May 07, 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 25.80 | 163 |
May 06, 2024 | 26.44 | 26.44 | 26.39 | 26.43 | 25.86 | 1,194 |
May 03, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 25.86 | 258 |
May 02, 2024 | 25.92 | 26.22 | 25.92 | 26.22 | 25.65 | 680 |
May 01, 2024 | 25.69 | 25.84 | 25.63 | 25.66 | 25.10 | 1,284 |
Apr 30, 2024 | 25.71 | 25.71 | 25.64 | 25.64 | 25.08 | 313 |
Apr 29, 2024 | 25.86 | 25.96 | 25.86 | 25.96 | 25.40 | 738 |
Apr 26, 2024 | 25.68 | 25.71 | 25.64 | 25.71 | 25.15 | 1,185 |
Apr 25, 2024 | 25.19 | 25.46 | 25.19 | 25.46 | 24.90 | 790 |
Apr 24, 2024 | 25.36 | 25.36 | 25.25 | 25.34 | 24.79 | 757 |
Apr 23, 2024 | 25.16 | 25.25 | 25.16 | 25.25 | 24.70 | 105 |
Apr 22, 2024 | 24.98 | 25.13 | 24.98 | 25.13 | 24.59 | 1,399 |
Apr 19, 2024 | 25.00 | 25.02 | 24.96 | 24.96 | 24.42 | 1,213 |
Apr 18, 2024 | 25.13 | 25.15 | 25.05 | 25.06 | 24.51 | 901 |
Apr 17, 2024 | 24.98 | 25.01 | 24.98 | 24.98 | 24.43 | 574 |
Apr 16, 2024 | 24.94 | 25.01 | 24.89 | 24.96 | 24.42 | 1,542 |
Apr 15, 2024 | 25.41 | 25.41 | 25.27 | 25.28 | 24.73 | 1,170 |
Apr 12, 2024 | 25.66 | 25.66 | 25.39 | 25.39 | 24.84 | 451 |
Apr 11, 2024 | 25.93 | 25.98 | 25.93 | 25.98 | 25.42 | 670 |
Apr 10, 2024 | 25.83 | 25.84 | 25.77 | 25.84 | 25.28 | 518 |
Apr 09, 2024 | 26.12 | 26.14 | 26.12 | 26.14 | 25.58 | 576 |
Apr 08, 2024 | 25.92 | 25.97 | 25.92 | 25.96 | 25.40 | 822 |
Apr 05, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.21 | 241 |
Apr 04, 2024 | 26.09 | 26.09 | 25.78 | 25.78 | 25.22 | 528 |
Apr 03, 2024 | 25.83 | 25.86 | 25.82 | 25.82 | 25.26 | 1,025 |
Apr 02, 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 25.20 | 1,752 |
Apr 01, 2024 | 25.58 | 25.62 | 25.58 | 25.61 | 25.05 | 1,182 |
Mar 28, 2024 | 25.59 | 25.62 | 25.59 | 25.62 | 25.06 | 256 |
Mar 27, 2024 | 25.50 | 25.53 | 25.50 | 25.53 | 24.97 | 276 |
Mar 26, 2024 | 25.47 | 25.52 | 25.45 | 25.47 | 24.92 | 1,326 |
Mar 25, 2024 | 25.55 | 25.55 | 25.50 | 25.53 | 24.98 | 2,218 |
Mar 22, 2024 | 25.58 | 25.59 | 25.53 | 25.53 | 24.98 | 2,430 |
Mar 21, 2024 | 25.79 | 25.79 | 25.74 | 25.74 | 25.19 | 1,106 |
Mar 20, 2024 | 25.41 | 25.70 | 25.41 | 25.70 | 25.14 | 744 |
Mar 19, 2024 | 25.36 | 25.42 | 25.36 | 25.42 | 24.87 | 411 |
Mar 18, 2024 | 25.55 | 25.57 | 25.50 | 25.50 | 24.94 | 553 |
Mar 15, 2024 | 25.57 | 25.57 | 25.50 | 25.51 | 24.95 | 813 |
Mar 15, 2024 | 0.0294 Dividend | |||||
Mar 14, 2024 | 25.67 | 25.68 | 25.65 | 25.68 | 25.09 | 673 |
Mar 13, 2024 | 25.81 | 25.84 | 25.77 | 25.77 | 25.18 | 3,333 |
Mar 12, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.28 | 128 |
Mar 11, 2024 | 25.68 | 25.68 | 25.67 | 25.67 | 25.08 | 306 |
Mar 08, 2024 | 25.86 | 25.86 | 25.69 | 25.69 | 25.10 | 584 |
Mar 07, 2024 | 25.71 | 25.72 | 25.71 | 25.72 | 25.14 | 286 |
Mar 06, 2024 | 25.57 | 25.57 | 25.51 | 25.51 | 24.93 | 307 |
Mar 05, 2024 | 25.19 | 25.19 | 25.10 | 25.13 | 24.56 | 1,661 |
Mar 04, 2024 | 25.34 | 25.34 | 25.30 | 25.30 | 24.72 | 1,549 |
Mar 01, 2024 | 25.33 | 25.33 | 25.29 | 25.32 | 24.74 | 581 |
Feb 29, 2024 | 25.01 | 25.08 | 25.01 | 25.06 | 24.49 | 1,484 |
Feb 28, 2024 | 24.97 | 24.99 | 24.93 | 24.98 | 24.41 | 1,598 |
Feb 27, 2024 | 25.25 | 25.28 | 25.25 | 25.26 | 24.68 | 825 |
Feb 26, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 24.66 | 181 |
Feb 23, 2024 | 25.41 | 25.41 | 25.40 | 25.41 | 24.83 | 1,636 |
Feb 22, 2024 | 25.41 | 25.44 | 25.40 | 25.44 | 24.86 | 442 |
Feb 21, 2024 | 25.21 | 25.21 | 25.17 | 25.17 | 24.60 | 716 |
Feb 20, 2024 | 25.16 | 25.17 | 25.16 | 25.17 | 24.60 | 689 |
Feb 16, 2024 | 25.11 | 25.14 | 25.09 | 25.09 | 24.51 | 1,053 |
Feb 15, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.38 | 265 |
Feb 14, 2024 | 24.82 | 24.85 | 24.81 | 24.85 | 24.28 | 1,317 |
Feb 13, 2024 | 24.58 | 24.58 | 24.51 | 24.51 | 23.95 | 880 |
Feb 12, 2024 | 25.00 | 25.00 | 24.96 | 24.96 | 24.39 | 403 |
Feb 09, 2024 | 24.69 | 24.83 | 24.69 | 24.81 | 24.24 | 1,497 |
Feb 08, 2024 | 24.74 | 24.76 | 24.74 | 24.76 | 24.19 | 1,018 |
Feb 07, 2024 | 24.83 | 24.87 | 24.78 | 24.87 | 24.30 | 2,738 |
Feb 06, 2024 | 24.89 | 24.94 | 24.89 | 24.94 | 24.37 | 859 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |