Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.42 | 25.43 | 25.42 | 25.42 | 25.42 | 12,239 |
Jun 27, 2024 | 25.42 | 25.44 | 25.39 | 25.41 | 25.41 | 18,584 |
Jun 26, 2024 | 25.41 | 25.45 | 25.41 | 25.41 | 25.41 | 614 |
Jun 25, 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | 2,393 |
Jun 24, 2024 | 25.43 | 25.43 | 25.40 | 25.40 | 25.40 | 1,583 |
Jun 21, 2024 | 25.37 | 25.42 | 25.37 | 25.39 | 25.39 | 1,558 |
Jun 20, 2024 | 25.41 | 25.42 | 25.39 | 25.42 | 25.42 | 12,697 |
Jun 19, 2024 | 25.39 | 25.40 | 25.38 | 25.39 | 25.39 | 2,975 |
Jun 18, 2024 | 25.41 | 25.41 | 25.39 | 25.39 | 25.39 | 7,643 |
Jun 17, 2024 | 25.42 | 25.42 | 25.37 | 25.38 | 25.38 | 2,060 |
Jun 14, 2024 | 25.38 | 25.41 | 25.36 | 25.36 | 25.36 | 5,866 |
Jun 13, 2024 | 25.37 | 25.40 | 25.35 | 25.37 | 25.37 | 9,021 |
Jun 12, 2024 | 25.35 | 25.36 | 25.34 | 25.36 | 25.36 | 4,150 |
Jun 12, 2024 | 0.6609 Dividend | |||||
Jun 11, 2024 | 26.01 | 26.01 | 25.98 | 26.01 | 25.35 | 7,161 |
Jun 10, 2024 | 26.01 | 26.01 | 25.98 | 25.99 | 25.33 | 17,026 |
Jun 07, 2024 | 26.02 | 26.02 | 25.99 | 26.00 | 25.34 | 3,379 |
Jun 06, 2024 | 26.01 | 26.01 | 26.00 | 26.00 | 25.34 | 6,820 |
Jun 05, 2024 | 26.01 | 26.01 | 26.00 | 26.00 | 25.34 | 11,098 |
Jun 04, 2024 | 26.01 | 26.01 | 26.00 | 26.00 | 25.34 | 160 |
Jun 03, 2024 | 26.00 | 26.00 | 25.98 | 26.00 | 25.34 | 1,473 |
May 31, 2024 | 25.98 | 25.98 | 25.97 | 25.98 | 25.32 | 1,589 |
May 30, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.32 | - |
May 29, 2024 | 26.00 | 26.01 | 25.97 | 25.97 | 25.31 | 12,694 |
May 28, 2024 | 26.01 | 26.01 | 25.94 | 25.98 | 25.32 | 19,112 |
May 27, 2024 | 25.97 | 25.98 | 25.97 | 25.97 | 25.31 | 194 |
May 24, 2024 | 25.96 | 25.97 | 25.96 | 25.96 | 25.30 | 609 |
May 23, 2024 | 25.98 | 25.99 | 25.97 | 25.97 | 25.31 | 1,932 |
May 22, 2024 | 25.96 | 25.98 | 25.95 | 25.97 | 25.31 | 21,202 |
May 21, 2024 | 25.95 | 25.96 | 25.95 | 25.96 | 25.30 | 7,700 |
May 20, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.29 | - |
May 17, 2024 | 25.95 | 25.96 | 25.95 | 25.96 | 25.30 | 12,579 |
May 16, 2024 | 25.95 | 25.95 | 25.92 | 25.95 | 25.29 | 13,343 |
May 15, 2024 | 25.95 | 25.95 | 25.94 | 25.94 | 25.29 | 2,520 |
May 14, 2024 | 25.93 | 25.96 | 25.93 | 25.95 | 25.29 | 12,838 |
May 13, 2024 | 25.94 | 25.94 | 25.93 | 25.94 | 25.28 | 8,663 |
May 10, 2024 | 25.94 | 25.95 | 25.93 | 25.94 | 25.28 | 17,814 |
May 09, 2024 | 25.94 | 25.95 | 25.93 | 25.94 | 25.28 | 3,202 |
May 08, 2024 | 25.94 | 25.94 | 25.93 | 25.94 | 25.28 | 5,683 |
May 07, 2024 | 26.01 | 26.01 | 25.92 | 25.92 | 25.26 | 1,892 |
May 06, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.27 | 4,500 |
May 03, 2024 | 25.92 | 25.93 | 25.83 | 25.92 | 25.26 | 6,278 |
May 02, 2024 | 25.99 | 25.99 | 25.90 | 25.91 | 25.25 | 3,920 |
Apr 30, 2024 | 25.90 | 25.91 | 25.90 | 25.91 | 25.25 | 730 |
Apr 29, 2024 | 25.89 | 25.90 | 25.89 | 25.89 | 25.23 | 7,433 |
Apr 26, 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.22 | 409 |
Apr 25, 2024 | 25.89 | 25.89 | 25.87 | 25.88 | 25.22 | 6,568 |
Apr 24, 2024 | 25.90 | 25.91 | 25.89 | 25.90 | 25.24 | 23,990 |
Apr 23, 2024 | 25.92 | 25.92 | 25.89 | 25.90 | 25.24 | 13,343 |
Apr 22, 2024 | 25.91 | 25.91 | 25.90 | 25.91 | 25.25 | 2,482 |
Apr 19, 2024 | 25.91 | 25.91 | 25.89 | 25.90 | 25.24 | 5,061 |
Apr 18, 2024 | 25.89 | 25.90 | 25.89 | 25.90 | 25.24 | 623 |
Apr 17, 2024 | 25.89 | 25.89 | 25.88 | 25.88 | 25.23 | 2,371 |
Apr 16, 2024 | 25.89 | 25.90 | 25.88 | 25.90 | 25.24 | 8,924 |
Apr 15, 2024 | 25.92 | 25.92 | 25.88 | 25.89 | 25.24 | 12,736 |
Apr 12, 2024 | 25.88 | 25.90 | 25.87 | 25.89 | 25.23 | 5,883 |
Apr 11, 2024 | 25.88 | 25.89 | 25.87 | 25.87 | 25.22 | 6,146 |
Apr 10, 2024 | 25.89 | 25.89 | 25.87 | 25.88 | 25.22 | 2,591 |
Apr 09, 2024 | 25.89 | 25.89 | 25.87 | 25.87 | 25.21 | 4,114 |
Apr 08, 2024 | 25.91 | 25.91 | 25.86 | 25.87 | 25.21 | 1,048 |
Apr 05, 2024 | 25.88 | 25.88 | 25.86 | 25.87 | 25.21 | 3,808 |
Apr 04, 2024 | 25.86 | 25.87 | 25.85 | 25.86 | 25.20 | 17,138 |
Apr 03, 2024 | 25.86 | 25.86 | 25.84 | 25.85 | 25.19 | 795 |
Apr 02, 2024 | 25.83 | 25.85 | 25.82 | 25.83 | 25.17 | 17,771 |
Mar 28, 2024 | 25.83 | 25.84 | 25.83 | 25.83 | 25.18 | 5,944 |
Mar 27, 2024 | 25.82 | 25.83 | 25.82 | 25.82 | 25.16 | 4,375 |
Mar 26, 2024 | 25.82 | 25.83 | 25.81 | 25.81 | 25.16 | 6,808 |
Mar 25, 2024 | 25.82 | 25.83 | 25.82 | 25.82 | 25.16 | 3,146 |
Mar 22, 2024 | 25.80 | 25.82 | 25.80 | 25.81 | 25.16 | 15,461 |
Mar 21, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.14 | 400 |
Mar 20, 2024 | 25.79 | 25.80 | 25.79 | 25.80 | 25.14 | 3,255 |
Mar 19, 2024 | 25.78 | 25.79 | 25.78 | 25.79 | 25.13 | 4,109 |
Mar 18, 2024 | 25.78 | 25.79 | 25.78 | 25.78 | 25.13 | 3,780 |
Mar 15, 2024 | 25.79 | 25.79 | 25.77 | 25.78 | 25.12 | 1,699 |
Mar 14, 2024 | 25.79 | 25.79 | 25.74 | 25.77 | 25.12 | 31,459 |
Mar 13, 2024 | 25.78 | 25.78 | 25.77 | 25.77 | 25.12 | 2,862 |
Mar 12, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.11 | 1,036 |
Mar 11, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.11 | 2,357 |
Mar 08, 2024 | 25.76 | 25.77 | 25.75 | 25.75 | 25.10 | 410 |
Mar 07, 2024 | 25.75 | 25.75 | 25.74 | 25.75 | 25.09 | 1,102 |
Mar 06, 2024 | 25.75 | 25.75 | 25.74 | 25.75 | 25.10 | 120 |
Mar 05, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.09 | 907 |
Mar 04, 2024 | 25.73 | 25.74 | 25.73 | 25.74 | 25.08 | 8,975 |
Mar 01, 2024 | 25.74 | 25.74 | 25.73 | 25.74 | 25.08 | 2,792 |
Feb 29, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.08 | 17,388 |
Feb 28, 2024 | 25.72 | 25.73 | 25.71 | 25.72 | 25.07 | 8,815 |
Feb 27, 2024 | 25.72 | 25.72 | 25.71 | 25.72 | 25.06 | 895 |
Feb 26, 2024 | 25.72 | 25.72 | 25.71 | 25.72 | 25.06 | 18,146 |
Feb 23, 2024 | 25.72 | 25.72 | 25.71 | 25.71 | 25.06 | 23,356 |
Feb 22, 2024 | 25.70 | 25.71 | 25.70 | 25.70 | 25.05 | 2,989 |
Feb 21, 2024 | 25.70 | 25.70 | 25.69 | 25.70 | 25.05 | 19,183 |
Feb 20, 2024 | 25.69 | 25.70 | 25.69 | 25.69 | 25.04 | 261 |
Feb 19, 2024 | 25.70 | 25.70 | 25.69 | 25.69 | 25.04 | 21,364 |
Feb 16, 2024 | 25.69 | 25.71 | 25.69 | 25.69 | 25.04 | 5,612 |
Feb 15, 2024 | 25.69 | 25.69 | 25.67 | 25.69 | 25.04 | 12,765 |
Feb 14, 2024 | 25.68 | 25.70 | 25.67 | 25.69 | 25.04 | 10,237 |
Feb 13, 2024 | 25.68 | 25.68 | 25.67 | 25.67 | 25.02 | 58 |
Feb 12, 2024 | 25.69 | 25.69 | 25.67 | 25.68 | 25.03 | 45,289 |
Feb 09, 2024 | 25.68 | 25.68 | 25.67 | 25.67 | 25.02 | 1,832 |
Feb 08, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.02 | 525 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |