Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 25.79 | 25.79 | 25.38 | 25.53 | 25.53 | 30,923 |
May 31, 2024 | 25.71 | 25.84 | 25.46 | 25.84 | 25.84 | 11,498 |
May 30, 2024 | 25.49 | 25.65 | 25.49 | 25.62 | 25.62 | 5,586 |
May 29, 2024 | 25.43 | 25.49 | 25.41 | 25.42 | 25.42 | 11,583 |
May 28, 2024 | 25.93 | 25.93 | 25.65 | 25.68 | 25.68 | 10,060 |
May 24, 2024 | 25.75 | 25.82 | 25.68 | 25.80 | 25.80 | 14,858 |
May 23, 2024 | 25.92 | 25.92 | 25.52 | 25.53 | 25.53 | 13,724 |
May 22, 2024 | 25.94 | 25.94 | 25.68 | 25.76 | 25.76 | 11,653 |
May 21, 2024 | 25.96 | 25.98 | 25.90 | 25.94 | 25.94 | 4,342 |
May 20, 2024 | 25.99 | 26.12 | 25.99 | 26.07 | 26.07 | 11,146 |
May 17, 2024 | 25.98 | 25.98 | 25.89 | 25.97 | 25.97 | 23,045 |
May 16, 2024 | 26.20 | 26.20 | 25.99 | 25.99 | 25.99 | 8,620 |
May 15, 2024 | 26.16 | 26.19 | 26.06 | 26.16 | 26.16 | 16,334 |
May 14, 2024 | 25.86 | 25.93 | 25.80 | 25.93 | 25.93 | 16,602 |
May 13, 2024 | 25.97 | 25.97 | 25.72 | 25.72 | 25.72 | 9,323 |
May 10, 2024 | 25.95 | 25.95 | 25.74 | 25.79 | 25.79 | 10,197 |
May 09, 2024 | 25.55 | 25.80 | 25.55 | 25.80 | 25.80 | 4,706 |
May 08, 2024 | 25.41 | 25.52 | 25.41 | 25.52 | 25.52 | 6,268 |
May 07, 2024 | 25.57 | 25.68 | 25.55 | 25.55 | 25.55 | 10,937 |
May 06, 2024 | 25.33 | 25.50 | 25.33 | 25.47 | 25.47 | 12,688 |
May 03, 2024 | 25.24 | 25.27 | 25.08 | 25.12 | 25.12 | 13,471 |
May 02, 2024 | 24.85 | 24.93 | 24.59 | 24.93 | 24.93 | 9,455 |
May 01, 2024 | 24.68 | 24.98 | 24.61 | 24.65 | 24.65 | 22,241 |
Apr 30, 2024 | 25.04 | 25.04 | 24.69 | 24.69 | 24.69 | 10,940 |
Apr 29, 2024 | 25.08 | 25.24 | 25.08 | 25.20 | 25.20 | 17,969 |
Apr 26, 2024 | 24.95 | 25.09 | 24.95 | 25.01 | 25.01 | 12,877 |
Apr 25, 2024 | 24.80 | 24.96 | 24.79 | 24.95 | 24.95 | 24,636 |
Apr 24, 2024 | 25.13 | 25.15 | 24.81 | 25.01 | 25.01 | 15,667 |
Apr 23, 2024 | 24.78 | 25.05 | 24.77 | 24.97 | 24.97 | 7,390 |
Apr 22, 2024 | 24.40 | 24.71 | 24.40 | 24.58 | 24.58 | 4,791 |
Apr 19, 2024 | 24.19 | 24.40 | 24.19 | 24.33 | 24.33 | 11,478 |
Apr 18, 2024 | 24.55 | 24.57 | 24.26 | 24.28 | 24.28 | 191,845 |
Apr 17, 2024 | 24.68 | 24.68 | 24.37 | 24.37 | 24.37 | 21,708 |
Apr 16, 2024 | 24.58 | 24.64 | 24.46 | 24.59 | 24.59 | 7,069 |
Apr 15, 2024 | 25.19 | 25.19 | 24.66 | 24.71 | 24.71 | 7,986 |
Apr 12, 2024 | 25.27 | 25.27 | 24.88 | 24.98 | 24.98 | 58,942 |
Apr 11, 2024 | 25.43 | 25.46 | 25.26 | 25.40 | 25.40 | 11,215 |
Apr 10, 2024 | 25.34 | 25.45 | 25.29 | 25.39 | 25.39 | 34,941 |
Apr 09, 2024 | 25.92 | 25.92 | 25.59 | 25.78 | 25.78 | 6,583 |
Apr 08, 2024 | 25.88 | 25.88 | 25.74 | 25.79 | 25.79 | 13,956 |
Apr 05, 2024 | 25.44 | 25.77 | 25.44 | 25.72 | 25.72 | 11,514 |
Apr 04, 2024 | 26.06 | 26.15 | 25.49 | 25.50 | 25.50 | 34,103 |
Apr 03, 2024 | 25.57 | 25.88 | 25.57 | 25.82 | 25.82 | 21,949 |
Apr 02, 2024 | 25.79 | 25.79 | 25.57 | 25.70 | 25.70 | 12,295 |
Apr 01, 2024 | 26.20 | 26.20 | 26.01 | 26.06 | 26.06 | 52,071 |
Mar 28, 2024 | 26.07 | 26.26 | 26.07 | 26.22 | 26.22 | 23,251 |
Mar 27, 2024 | 25.95 | 26.12 | 25.92 | 26.12 | 26.12 | 47,172 |
Mar 26, 2024 | 25.78 | 25.83 | 25.75 | 25.75 | 25.75 | 21,124 |
Mar 25, 2024 | 25.87 | 25.87 | 25.76 | 25.76 | 25.76 | 9,155 |
Mar 22, 2024 | 25.95 | 25.95 | 25.69 | 25.76 | 25.76 | 33,371 |
Mar 21, 2024 | 25.81 | 25.97 | 25.80 | 25.97 | 25.97 | 36,732 |
Mar 20, 2024 | 25.22 | 25.69 | 25.22 | 25.61 | 25.61 | 10,909 |
Mar 19, 2024 | 25.03 | 25.28 | 25.03 | 25.28 | 25.28 | 23,568 |
Mar 18, 2024 | 25.14 | 25.14 | 25.02 | 25.02 | 25.02 | 13,660 |
Mar 15, 2024 | 25.10 | 25.10 | 25.01 | 25.06 | 25.06 | 5,356 |
Mar 15, 2024 | 0.032 Dividend | |||||
Mar 14, 2024 | 25.23 | 25.28 | 24.92 | 25.00 | 24.97 | 6,452 |
Mar 13, 2024 | 25.21 | 25.33 | 25.21 | 25.23 | 25.20 | 14,225 |
Mar 12, 2024 | 25.07 | 25.18 | 25.01 | 25.18 | 25.15 | 52,959 |
Mar 11, 2024 | 25.16 | 25.16 | 24.97 | 25.05 | 25.02 | 17,985 |
Mar 08, 2024 | 25.49 | 25.59 | 25.23 | 25.23 | 25.20 | 12,863 |
Mar 07, 2024 | 25.32 | 25.39 | 25.32 | 25.39 | 25.36 | 12,029 |
Mar 06, 2024 | 25.25 | 25.25 | 25.07 | 25.13 | 25.10 | 12,664 |
Mar 05, 2024 | 25.19 | 25.21 | 24.96 | 25.04 | 25.01 | 20,361 |
Mar 04, 2024 | 25.18 | 25.31 | 25.16 | 25.16 | 25.13 | 20,687 |
Mar 01, 2024 | 24.90 | 25.16 | 24.90 | 25.15 | 25.12 | 18,027 |
Feb 29, 2024 | 25.11 | 25.11 | 24.85 | 24.97 | 24.94 | 27,875 |
Feb 28, 2024 | 24.70 | 24.89 | 24.70 | 24.81 | 24.78 | 17,211 |
Feb 27, 2024 | 24.84 | 24.92 | 24.84 | 24.87 | 24.84 | 11,625 |
Feb 26, 2024 | 24.74 | 24.80 | 24.73 | 24.77 | 24.73 | 32,088 |
Feb 23, 2024 | 24.67 | 24.79 | 24.62 | 24.76 | 24.73 | 16,398 |
Feb 22, 2024 | 24.48 | 24.69 | 24.47 | 24.65 | 24.61 | 29,475 |
Feb 21, 2024 | 24.25 | 24.31 | 24.16 | 24.31 | 24.28 | 3,876 |
Feb 20, 2024 | 24.29 | 24.36 | 24.26 | 24.27 | 24.24 | 48,574 |
Feb 16, 2024 | 24.45 | 24.68 | 24.45 | 24.45 | 24.42 | 12,434 |
Feb 15, 2024 | 24.44 | 24.56 | 24.35 | 24.55 | 24.51 | 23,898 |
Feb 14, 2024 | 23.93 | 24.16 | 23.86 | 24.15 | 24.12 | 6,624 |
Feb 13, 2024 | 23.77 | 23.93 | 23.60 | 23.74 | 23.71 | 24,780 |
Feb 12, 2024 | 24.12 | 24.38 | 24.12 | 24.32 | 24.28 | 9,586 |
Feb 09, 2024 | 23.90 | 24.04 | 23.85 | 24.04 | 24.01 | 6,199 |
Feb 08, 2024 | 23.58 | 23.86 | 23.58 | 23.84 | 23.81 | 15,635 |
Feb 07, 2024 | 23.50 | 23.68 | 23.45 | 23.60 | 23.57 | 5,249 |
Feb 06, 2024 | 23.67 | 23.67 | 23.38 | 23.47 | 23.44 | 2,618 |
Feb 05, 2024 | 23.55 | 23.55 | 23.29 | 23.46 | 23.43 | 12,727 |
Feb 02, 2024 | 23.53 | 23.68 | 23.44 | 23.67 | 23.64 | 9,613 |
Feb 01, 2024 | 23.42 | 23.66 | 23.28 | 23.66 | 23.63 | 14,806 |
Jan 31, 2024 | 23.79 | 23.79 | 23.44 | 23.44 | 23.41 | 3,675 |
Jan 30, 2024 | 23.79 | 23.89 | 23.76 | 23.87 | 23.84 | 18,788 |
Jan 29, 2024 | 23.59 | 23.82 | 23.58 | 23.82 | 23.79 | 7,546 |
Jan 26, 2024 | 23.58 | 23.66 | 23.57 | 23.60 | 23.57 | 8,448 |
Jan 25, 2024 | 23.58 | 23.58 | 23.38 | 23.50 | 23.47 | 4,332 |
Jan 24, 2024 | 23.78 | 23.78 | 23.36 | 23.38 | 23.35 | 10,419 |
Jan 23, 2024 | 23.68 | 23.68 | 23.46 | 23.53 | 23.50 | 25,842 |
Jan 22, 2024 | 23.41 | 23.63 | 23.41 | 23.59 | 23.56 | 15,841 |
Jan 19, 2024 | 23.20 | 23.30 | 22.99 | 23.29 | 23.26 | 7,868 |
Jan 18, 2024 | 22.94 | 23.08 | 22.82 | 23.07 | 23.04 | 14,759 |
Jan 17, 2024 | 22.82 | 22.94 | 22.78 | 22.86 | 22.83 | 12,412 |
Jan 16, 2024 | 23.05 | 23.07 | 22.99 | 23.03 | 23.00 | 7,499 |
Jan 12, 2024 | 23.42 | 23.42 | 23.12 | 23.17 | 23.14 | 6,708 |
Jan 11, 2024 | 23.01 | 23.21 | 23.01 | 23.21 | 23.18 | 14,738 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |