Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.62 | 26.82 | 26.34 | 26.42 | 26.42 | 166,895 |
Jun 27, 2024 | 26.78 | 26.90 | 26.58 | 26.62 | 26.62 | 122,511 |
Jun 26, 2024 | 27.10 | 27.36 | 26.76 | 26.80 | 26.80 | 116,553 |
Jun 25, 2024 | 27.36 | 27.44 | 27.08 | 27.12 | 27.12 | 211,573 |
Jun 24, 2024 | 26.82 | 27.42 | 26.80 | 27.42 | 27.42 | 321,674 |
Jun 21, 2024 | 26.98 | 27.00 | 26.70 | 26.82 | 26.82 | 462,098 |
Jun 20, 2024 | 26.76 | 26.98 | 26.74 | 26.98 | 26.98 | 83,142 |
Jun 19, 2024 | 26.52 | 26.74 | 26.48 | 26.72 | 26.72 | 85,590 |
Jun 18, 2024 | 26.48 | 26.62 | 26.34 | 26.60 | 26.60 | 78,028 |
Jun 17, 2024 | 26.34 | 26.44 | 25.96 | 26.32 | 26.32 | 137,025 |
Jun 14, 2024 | 26.32 | 26.32 | 25.92 | 26.28 | 26.28 | 263,552 |
Jun 13, 2024 | 26.78 | 26.78 | 26.24 | 26.32 | 26.32 | 166,602 |
Jun 12, 2024 | 26.24 | 26.88 | 26.24 | 26.72 | 26.72 | 130,073 |
Jun 11, 2024 | 26.68 | 26.70 | 26.42 | 26.50 | 26.50 | 543,473 |
Jun 10, 2024 | 26.88 | 26.88 | 26.56 | 26.68 | 26.68 | 101,092 |
Jun 07, 2024 | 26.82 | 26.88 | 26.60 | 26.88 | 26.88 | 160,273 |
Jun 06, 2024 | 26.88 | 26.98 | 26.78 | 26.86 | 26.86 | 136,545 |
Jun 05, 2024 | 26.30 | 26.78 | 26.30 | 26.68 | 26.68 | 142,201 |
Jun 04, 2024 | 26.50 | 26.62 | 26.28 | 26.34 | 26.34 | 130,076 |
Jun 03, 2024 | 26.58 | 26.70 | 26.38 | 26.44 | 26.44 | 108,982 |
May 31, 2024 | 26.56 | 26.56 | 26.32 | 26.48 | 26.48 | 113,440 |
May 30, 2024 | 26.20 | 26.48 | 26.18 | 26.46 | 26.46 | 119,873 |
May 29, 2024 | 26.50 | 26.52 | 26.30 | 26.30 | 26.30 | 105,524 |
May 28, 2024 | 26.88 | 26.88 | 26.52 | 26.52 | 26.52 | 143,954 |
May 27, 2024 | 26.84 | 26.84 | 26.60 | 26.80 | 26.80 | 83,205 |
May 24, 2024 | 26.50 | 26.68 | 26.18 | 26.68 | 26.68 | 100,385 |
May 23, 2024 | 26.72 | 26.86 | 26.52 | 26.56 | 26.56 | 112,561 |
May 22, 2024 | 26.58 | 26.66 | 26.30 | 26.64 | 26.64 | 120,253 |
May 21, 2024 | 26.90 | 26.94 | 26.46 | 26.56 | 26.56 | 121,049 |
May 20, 2024 | 26.86 | 26.92 | 26.78 | 26.84 | 26.84 | 96,870 |
May 17, 2024 | 26.90 | 26.92 | 26.70 | 26.76 | 26.76 | 94,319 |
May 16, 2024 | 27.02 | 27.10 | 26.70 | 26.86 | 26.86 | 126,751 |
May 15, 2024 | 26.66 | 27.02 | 26.54 | 27.02 | 27.02 | 178,522 |
May 14, 2024 | 26.74 | 26.82 | 26.48 | 26.48 | 26.48 | 147,501 |
May 13, 2024 | 26.64 | 26.78 | 26.42 | 26.64 | 26.64 | 230,945 |
May 10, 2024 | 26.20 | 26.56 | 26.20 | 26.42 | 26.42 | 211,486 |
May 09, 2024 | 26.00 | 26.44 | 25.94 | 26.10 | 26.10 | 199,353 |
May 08, 2024 | 25.90 | 26.22 | 25.10 | 26.00 | 26.00 | 293,035 |
May 07, 2024 | 25.80 | 25.96 | 25.60 | 25.92 | 25.92 | 127,027 |
May 06, 2024 | 25.76 | 25.78 | 25.66 | 25.74 | 25.74 | 80,992 |
May 03, 2024 | 25.72 | 25.88 | 25.60 | 25.60 | 25.60 | 123,128 |
May 02, 2024 | 25.62 | 25.70 | 25.48 | 25.70 | 25.70 | 132,397 |
Apr 30, 2024 | 25.80 | 25.90 | 25.54 | 25.56 | 25.56 | 139,795 |
Apr 29, 2024 | 25.68 | 25.76 | 25.42 | 25.72 | 25.72 | 172,322 |
Apr 26, 2024 | 25.52 | 25.60 | 25.40 | 25.46 | 25.46 | 169,249 |
Apr 25, 2024 | 25.40 | 25.56 | 25.28 | 25.38 | 25.38 | 114,805 |
Apr 24, 2024 | 25.56 | 25.68 | 25.44 | 25.44 | 25.44 | 133,106 |
Apr 23, 2024 | 25.50 | 25.60 | 25.42 | 25.56 | 25.56 | 115,789 |
Apr 22, 2024 | 25.34 | 25.52 | 25.26 | 25.36 | 25.36 | 102,647 |
Apr 19, 2024 | 24.94 | 25.20 | 24.84 | 25.20 | 25.20 | 109,556 |
Apr 18, 2024 | 24.80 | 25.10 | 24.80 | 25.04 | 25.04 | 176,281 |
Apr 17, 2024 | 24.74 | 24.90 | 24.72 | 24.72 | 24.72 | 82,561 |
Apr 16, 2024 | 24.92 | 24.96 | 24.60 | 24.74 | 24.74 | 238,168 |
Apr 15, 2024 | 24.92 | 25.14 | 24.90 | 25.10 | 25.10 | 120,829 |
Apr 12, 2024 | 25.10 | 25.30 | 24.94 | 24.98 | 24.98 | 128,385 |
Apr 11, 2024 | 25.00 | 25.20 | 24.88 | 25.04 | 25.04 | 215,605 |
Apr 10, 2024 | 25.20 | 25.30 | 24.92 | 25.02 | 25.02 | 341,267 |
Apr 09, 2024 | 25.54 | 25.56 | 25.04 | 25.10 | 25.10 | 153,638 |
Apr 08, 2024 | 25.56 | 25.64 | 25.44 | 25.60 | 25.60 | 141,593 |
Apr 05, 2024 | 25.78 | 25.84 | 25.34 | 25.54 | 25.54 | 196,005 |
Apr 04, 2024 | 26.04 | 26.16 | 25.92 | 26.04 | 26.04 | 240,222 |
Apr 03, 2024 | 25.80 | 26.02 | 25.66 | 26.02 | 26.02 | 157,260 |
Apr 02, 2024 | 25.80 | 26.06 | 25.72 | 25.84 | 25.84 | 249,655 |
Mar 28, 2024 | 25.74 | 25.94 | 25.54 | 25.90 | 25.90 | 160,358 |
Mar 27, 2024 | 25.58 | 25.78 | 25.52 | 25.76 | 25.76 | 392,717 |
Mar 26, 2024 | 25.28 | 25.50 | 25.20 | 25.48 | 25.48 | 178,898 |
Mar 25, 2024 | 25.44 | 25.44 | 25.10 | 25.28 | 25.28 | 119,433 |
Mar 22, 2024 | 25.40 | 25.48 | 25.26 | 25.34 | 25.34 | 143,779 |
Mar 21, 2024 | 25.40 | 25.48 | 25.14 | 25.36 | 25.36 | 175,010 |
Mar 20, 2024 | 25.44 | 25.48 | 25.24 | 25.32 | 25.32 | 163,546 |
Mar 19, 2024 | 25.26 | 25.46 | 25.16 | 25.38 | 25.38 | 146,246 |
Mar 18, 2024 | 25.30 | 25.36 | 25.04 | 25.26 | 25.26 | 209,477 |
Mar 15, 2024 | 25.16 | 25.28 | 25.12 | 25.28 | 25.28 | 618,267 |
Mar 14, 2024 | 25.08 | 25.16 | 25.02 | 25.14 | 25.14 | 141,298 |
Mar 13, 2024 | 25.10 | 25.12 | 24.94 | 25.08 | 25.08 | 179,346 |
Mar 12, 2024 | 24.96 | 25.12 | 24.90 | 25.08 | 25.08 | 152,503 |
Mar 11, 2024 | 24.64 | 24.98 | 24.64 | 24.94 | 24.94 | 209,250 |
Mar 08, 2024 | 24.84 | 24.86 | 24.54 | 24.56 | 24.56 | 189,123 |
Mar 07, 2024 | 24.74 | 24.98 | 24.74 | 24.84 | 24.84 | 141,390 |
Mar 06, 2024 | 24.54 | 24.78 | 24.40 | 24.68 | 24.68 | 244,644 |
Mar 05, 2024 | 24.76 | 24.78 | 24.52 | 24.54 | 24.54 | 235,753 |
Mar 04, 2024 | 24.74 | 25.04 | 24.68 | 24.78 | 24.78 | 174,663 |
Mar 01, 2024 | 24.84 | 24.86 | 24.54 | 24.68 | 24.68 | 232,529 |
Feb 29, 2024 | 25.14 | 25.16 | 24.74 | 24.84 | 24.84 | 294,808 |
Feb 28, 2024 | 25.40 | 25.50 | 25.12 | 25.12 | 25.12 | 248,273 |
Feb 27, 2024 | 26.00 | 26.06 | 25.26 | 25.38 | 25.38 | 470,927 |
Feb 27, 2024 | 1.36 Dividend | |||||
Feb 26, 2024 | 27.50 | 27.72 | 27.16 | 27.48 | 26.12 | 418,595 |
Feb 23, 2024 | 27.36 | 27.42 | 27.22 | 27.30 | 25.95 | 223,146 |
Feb 22, 2024 | 27.20 | 27.38 | 27.20 | 27.24 | 25.89 | 185,607 |
Feb 21, 2024 | 26.86 | 27.14 | 26.78 | 27.12 | 25.78 | 398,459 |
Feb 20, 2024 | 26.74 | 26.84 | 26.56 | 26.78 | 25.45 | 335,065 |
Feb 19, 2024 | 26.70 | 26.76 | 26.64 | 26.68 | 25.36 | 165,555 |
Feb 16, 2024 | 26.62 | 26.74 | 26.48 | 26.64 | 25.32 | 208,835 |
Feb 15, 2024 | 26.82 | 26.88 | 26.48 | 26.48 | 25.17 | 147,337 |
Feb 14, 2024 | 26.62 | 26.78 | 26.58 | 26.78 | 25.45 | 119,666 |
Feb 13, 2024 | 26.76 | 26.78 | 26.52 | 26.64 | 25.32 | 154,453 |
Feb 12, 2024 | 26.78 | 26.78 | 26.50 | 26.76 | 25.44 | 193,827 |
Feb 09, 2024 | 26.70 | 26.72 | 26.48 | 26.66 | 25.34 | 193,027 |
Feb 08, 2024 | 26.92 | 27.00 | 26.56 | 26.64 | 25.32 | 180,379 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |