Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 24.71 | 24.79 | 24.71 | 24.79 | 24.79 | 2,537 |
Jun 27, 2024 | 24.58 | 24.86 | 24.55 | 24.55 | 24.55 | 21,000 |
Jun 26, 2024 | 24.55 | 24.62 | 24.49 | 24.60 | 24.60 | 27,800 |
Jun 25, 2024 | 24.81 | 25.04 | 24.62 | 24.62 | 24.62 | 36,600 |
Jun 24, 2024 | 24.88 | 25.08 | 24.53 | 24.64 | 24.64 | 20,800 |
Jun 24, 2024 | 0.283 Dividend | |||||
Jun 21, 2024 | 24.83 | 25.34 | 24.81 | 24.91 | 24.63 | 28,400 |
Jun 20, 2024 | 25.04 | 25.19 | 25.00 | 25.10 | 24.81 | 305,000 |
Jun 18, 2024 | 24.89 | 25.29 | 24.58 | 24.94 | 24.66 | 60,200 |
Jun 17, 2024 | 24.77 | 24.92 | 24.44 | 24.77 | 24.49 | 72,300 |
Jun 14, 2024 | 24.94 | 24.96 | 24.74 | 24.87 | 24.59 | 7,900 |
Jun 13, 2024 | 25.20 | 25.22 | 24.94 | 25.01 | 24.73 | 28,100 |
Jun 12, 2024 | 25.58 | 25.74 | 25.33 | 25.58 | 25.29 | 198,500 |
Jun 11, 2024 | 25.23 | 25.32 | 24.96 | 25.23 | 24.94 | 15,400 |
Jun 10, 2024 | 25.41 | 25.58 | 25.35 | 25.53 | 25.24 | 22,700 |
Jun 07, 2024 | 25.39 | 25.45 | 25.36 | 25.36 | 25.07 | 9,600 |
Jun 06, 2024 | 25.75 | 25.78 | 25.63 | 25.74 | 25.44 | 28,900 |
Jun 05, 2024 | 25.76 | 25.76 | 25.61 | 25.72 | 25.43 | 13,100 |
Jun 04, 2024 | 25.88 | 26.38 | 25.67 | 25.86 | 25.57 | 277,800 |
Jun 03, 2024 | 26.16 | 26.17 | 25.97 | 26.10 | 25.80 | 15,400 |
May 31, 2024 | 25.86 | 25.96 | 25.71 | 25.96 | 25.67 | 19,300 |
May 30, 2024 | 25.67 | 25.79 | 25.65 | 25.76 | 25.47 | 4,600 |
May 29, 2024 | 25.58 | 25.58 | 25.48 | 25.48 | 25.19 | 2,900 |
May 28, 2024 | 26.04 | 26.16 | 25.73 | 25.96 | 25.67 | 41,600 |
May 24, 2024 | 25.80 | 25.84 | 25.77 | 25.83 | 25.53 | 4,400 |
May 23, 2024 | 25.87 | 25.88 | 25.50 | 25.52 | 25.23 | 7,500 |
May 22, 2024 | 25.88 | 26.43 | 25.69 | 25.73 | 25.44 | 13,100 |
May 21, 2024 | 26.09 | 26.14 | 26.03 | 26.14 | 25.84 | 12,300 |
May 20, 2024 | 26.17 | 26.18 | 26.11 | 26.11 | 25.82 | 4,000 |
May 17, 2024 | 25.95 | 26.17 | 25.95 | 26.06 | 25.76 | 16,500 |
May 16, 2024 | 26.07 | 26.12 | 25.96 | 25.96 | 25.67 | 12,300 |
May 15, 2024 | 26.11 | 26.22 | 26.09 | 26.13 | 25.83 | 8,700 |
May 14, 2024 | 26.01 | 26.11 | 25.90 | 25.98 | 25.68 | 13,400 |
May 13, 2024 | 25.81 | 26.08 | 25.78 | 25.81 | 25.52 | 47,000 |
May 10, 2024 | 26.01 | 26.01 | 25.78 | 25.81 | 25.52 | 9,100 |
May 09, 2024 | 25.63 | 25.87 | 25.59 | 25.78 | 25.49 | 259,600 |
May 08, 2024 | 25.67 | 25.67 | 25.57 | 25.64 | 25.35 | 34,100 |
May 07, 2024 | 25.72 | 25.80 | 25.60 | 25.67 | 25.38 | 10,700 |
May 06, 2024 | 25.74 | 25.79 | 25.69 | 25.70 | 25.41 | 190,500 |
May 03, 2024 | 25.59 | 25.64 | 25.46 | 25.59 | 25.30 | 9,000 |
May 02, 2024 | 25.17 | 25.69 | 25.15 | 25.27 | 24.98 | 21,800 |
May 01, 2024 | 24.89 | 26.14 | 24.85 | 24.93 | 24.65 | 18,100 |
Apr 30, 2024 | 25.10 | 25.22 | 24.97 | 25.00 | 24.72 | 8,300 |
Apr 29, 2024 | 25.27 | 25.39 | 25.20 | 25.29 | 25.00 | 13,500 |
Apr 26, 2024 | 25.04 | 25.11 | 24.91 | 25.01 | 24.73 | 18,200 |
Apr 25, 2024 | 24.60 | 25.02 | 24.60 | 24.81 | 24.53 | 5,900 |
Apr 24, 2024 | 25.03 | 25.21 | 24.86 | 24.94 | 24.66 | 17,600 |
Apr 23, 2024 | 25.00 | 25.17 | 24.94 | 25.08 | 24.80 | 8,700 |
Apr 22, 2024 | 24.62 | 25.06 | 24.51 | 25.01 | 24.73 | 31,700 |
Apr 19, 2024 | 24.67 | 24.73 | 24.55 | 24.67 | 24.39 | 16,100 |
Apr 18, 2024 | 24.68 | 25.21 | 24.57 | 24.66 | 24.38 | 142,000 |
Apr 17, 2024 | 24.52 | 24.67 | 24.42 | 24.60 | 24.32 | 53,800 |
Apr 16, 2024 | 24.64 | 24.81 | 24.45 | 24.51 | 24.23 | 64,500 |
Apr 15, 2024 | 25.17 | 25.32 | 24.90 | 24.91 | 24.63 | 10,800 |
Apr 12, 2024 | 25.21 | 25.29 | 24.60 | 25.01 | 24.73 | 27,400 |
Apr 11, 2024 | 25.46 | 25.47 | 25.15 | 25.35 | 25.06 | 22,500 |
Apr 10, 2024 | 25.38 | 25.53 | 25.18 | 25.39 | 25.10 | 30,200 |
Apr 09, 2024 | 25.81 | 25.81 | 25.60 | 25.65 | 25.36 | 61,900 |
Apr 08, 2024 | 25.67 | 25.79 | 25.62 | 25.63 | 25.34 | 21,800 |
Apr 05, 2024 | 25.38 | 25.53 | 25.29 | 25.45 | 25.16 | 133,500 |
Apr 04, 2024 | 25.72 | 25.74 | 25.29 | 25.29 | 25.00 | 41,900 |
Apr 03, 2024 | 25.28 | 25.57 | 25.28 | 25.47 | 25.18 | 21,400 |
Apr 02, 2024 | 25.32 | 25.32 | 25.21 | 25.25 | 24.96 | 19,300 |
Apr 01, 2024 | 25.57 | 25.57 | 25.37 | 25.42 | 25.13 | 46,600 |
Mar 28, 2024 | 25.49 | 25.92 | 25.48 | 25.61 | 25.32 | 32,100 |
Mar 27, 2024 | 25.50 | 25.65 | 25.50 | 25.51 | 25.22 | 29,500 |
Mar 26, 2024 | 25.54 | 25.61 | 25.45 | 25.51 | 25.22 | 8,900 |
Mar 25, 2024 | 25.51 | 25.55 | 25.40 | 25.40 | 25.11 | 16,000 |
Mar 22, 2024 | 25.62 | 25.83 | 25.15 | 25.57 | 25.28 | 48,400 |
Mar 21, 2024 | 25.69 | 25.71 | 25.40 | 25.55 | 25.26 | 421,800 |
Mar 20, 2024 | 25.33 | 25.95 | 25.33 | 25.75 | 25.46 | 29,200 |
Mar 19, 2024 | 25.27 | 25.42 | 25.21 | 25.36 | 25.07 | 39,500 |
Mar 18, 2024 | 25.36 | 25.38 | 25.23 | 25.33 | 25.04 | 16,800 |
Mar 18, 2024 | 0.201 Dividend | |||||
Mar 15, 2024 | 25.41 | 25.52 | 25.35 | 25.39 | 24.90 | 17,400 |
Mar 14, 2024 | 25.56 | 25.60 | 25.29 | 25.30 | 24.81 | 6,231,100 |
Mar 13, 2024 | 25.36 | 25.49 | 25.28 | 25.33 | 24.84 | 46,100 |
Mar 12, 2024 | 25.34 | 25.50 | 25.21 | 25.39 | 24.90 | 16,100 |
Mar 11, 2024 | 25.28 | 25.37 | 25.21 | 25.25 | 24.77 | 5,200 |
Mar 08, 2024 | 25.61 | 25.67 | 25.47 | 25.50 | 25.01 | 223,000 |
Mar 07, 2024 | 25.47 | 25.57 | 25.40 | 25.53 | 25.04 | 9,000 |
Mar 06, 2024 | 25.33 | 25.50 | 25.18 | 25.31 | 24.82 | 26,400 |
Mar 05, 2024 | 25.05 | 25.12 | 24.94 | 24.94 | 24.46 | 38,900 |
Mar 04, 2024 | 25.10 | 25.62 | 24.89 | 24.96 | 24.48 | 29,300 |
Mar 01, 2024 | 25.06 | 25.75 | 25.06 | 25.28 | 24.80 | 23,900 |
Feb 29, 2024 | 25.06 | 25.06 | 24.93 | 24.97 | 24.49 | 22,300 |
Feb 28, 2024 | 24.86 | 24.95 | 24.85 | 24.89 | 24.41 | 10,500 |
Feb 27, 2024 | 24.86 | 25.05 | 24.86 | 25.03 | 24.55 | 16,200 |
Feb 26, 2024 | 25.04 | 25.05 | 24.91 | 24.91 | 24.43 | 13,000 |
Feb 23, 2024 | 25.11 | 25.28 | 25.06 | 25.08 | 24.60 | 19,800 |
Feb 22, 2024 | 25.06 | 25.18 | 25.02 | 25.05 | 24.57 | 14,200 |
Feb 21, 2024 | 24.86 | 25.43 | 24.72 | 24.89 | 24.41 | 21,000 |
Feb 20, 2024 | 24.75 | 25.00 | 24.75 | 24.85 | 24.37 | 8,200 |
Feb 16, 2024 | 24.72 | 24.92 | 24.64 | 24.79 | 24.31 | 47,600 |
Feb 15, 2024 | 24.57 | 24.73 | 24.53 | 24.65 | 24.18 | 54,900 |
Feb 14, 2024 | 24.44 | 24.53 | 24.39 | 24.50 | 24.03 | 7,700 |
Feb 13, 2024 | 24.43 | 24.46 | 24.18 | 24.27 | 23.80 | 48,200 |
Feb 12, 2024 | 24.60 | 24.92 | 24.60 | 24.78 | 24.30 | 24,300 |
Feb 09, 2024 | 24.54 | 24.69 | 24.47 | 24.56 | 24.09 | 22,900 |
Feb 08, 2024 | 24.64 | 24.64 | 24.47 | 24.61 | 24.14 | 124,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |