Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | - | - | - | - | - | - |
Jul 02, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jul 01, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
Jun 28, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
Jun 27, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Jun 26, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | - |
Jun 25, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
Jun 24, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
Jun 21, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
Jun 20, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jun 18, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
Jun 17, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jun 14, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
Jun 13, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
Jun 12, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
Jun 11, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
Jun 10, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | - |
Jun 07, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
Jun 06, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
Jun 05, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
Jun 04, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
Jun 03, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 31, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
May 30, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | - |
May 29, 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
May 28, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
May 24, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
May 23, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
May 22, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
May 21, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
May 20, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - |
May 17, 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
May 16, 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
May 16, 2024 | 0.04 Dividend | |||||
May 15, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.13 | - |
May 14, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.92 | - |
May 13, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.87 | - |
May 10, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.92 | - |
May 09, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.83 | - |
May 08, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.64 | - |
May 07, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.58 | - |
May 06, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.53 | - |
May 03, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.36 | - |
May 02, 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.27 | - |
May 01, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.11 | - |
Apr 30, 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.24 | - |
Apr 29, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.55 | - |
Apr 26, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.46 | - |
Apr 25, 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.44 | - |
Apr 24, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.47 | - |
Apr 23, 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.47 | - |
Apr 22, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.34 | - |
Apr 19, 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.13 | - |
Apr 18, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.94 | - |
Apr 18, 2024 | 0.04 Dividend | |||||
Apr 17, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.92 | - |
Apr 16, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.97 | - |
Apr 15, 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.05 | - |
Apr 12, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.15 | - |
Apr 11, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.51 | - |
Apr 10, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.60 | - |
Apr 09, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.91 | - |
Apr 08, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | - |
Apr 05, 2024 | 25.93 | 25.93 | 25.93 | 25.93 | 25.85 | - |
Apr 04, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | - |
Apr 03, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.94 | - |
Apr 02, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.93 | - |
Apr 01, 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.09 | - |
Mar 28, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.23 | - |
Mar 28, 2024 | 0.04 Dividend | |||||
Mar 27, 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.14 | - |
Mar 26, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.74 | - |
Mar 25, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.79 | - |
Mar 22, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.82 | - |
Mar 21, 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 25.95 | - |
Mar 20, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.82 | - |
Mar 19, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.63 | - |
Mar 18, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.49 | - |
Mar 15, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.47 | - |
Mar 14, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.51 | - |
Mar 13, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.64 | - |
Mar 12, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.62 | - |
Mar 11, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.54 | - |
Mar 08, 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.45 | - |
Mar 07, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.46 | - |
Mar 06, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.37 | - |
Mar 05, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - |
Mar 04, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.31 | - |
Mar 01, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.25 | - |
Feb 29, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - |
Feb 28, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
Feb 27, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.14 | - |
Feb 26, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.11 | - |
Feb 23, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.23 | - |
Feb 22, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.17 | - |
Feb 21, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.00 | - |
Feb 20, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.82 | - |
Feb 16, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.86 | - |
Feb 15, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.83 | - |
Feb 15, 2024 | 0.04 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |