Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - |
Jun 13, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
Jun 12, 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - |
Jun 11, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | - |
Jun 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
Jun 10, 2024 | 0.2575 Dividend | |||||
Jun 07, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.98 | - |
Jun 06, 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.17 | - |
Jun 05, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.61 | - |
Jun 04, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.40 | - |
Jun 03, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.69 | - |
May 31, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.98 | - |
May 30, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.49 | - |
May 29, 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 25.83 | - |
May 28, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.07 | - |
May 27, 2024 | 26.28 | 26.28 | 26.28 | 26.28 | 26.02 | - |
May 24, 2024 | 26.49 | 26.49 | 26.49 | 26.49 | 26.23 | - |
May 23, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.91 | - |
May 22, 2024 | 27.34 | 27.34 | 27.34 | 27.34 | 27.07 | - |
May 21, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.85 | - |
May 20, 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 26.80 | - |
May 17, 2024 | 27.13 | 27.13 | 27.13 | 27.13 | 26.86 | - |
May 16, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 26.77 | - |
May 15, 2024 | 26.83 | 26.83 | 26.83 | 26.83 | 26.57 | - |
May 14, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 26.64 | - |
May 13, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.69 | - |
May 10, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.51 | - |
May 09, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | - |
May 08, 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.08 | - |
May 07, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.72 | - |
May 06, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | - |
May 03, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.76 | - |
May 02, 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.75 | - |
Apr 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.33 | - |
Apr 29, 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.87 | - |
Apr 26, 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.14 | - |
Apr 25, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.11 | - |
Apr 24, 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.10 | - |
Apr 23, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.30 | - |
Apr 22, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.02 | - |
Apr 19, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.52 | - |
Apr 18, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.41 | - |
Apr 17, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.11 | - |
Apr 16, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.48 | - |
Apr 15, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.70 | - |
Apr 12, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.60 | - |
Apr 11, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.68 | - |
Apr 10, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 24.99 | - |
Apr 09, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.83 | - |
Apr 08, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.71 | - |
Apr 05, 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.84 | - |
Apr 04, 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.80 | - |
Apr 03, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.09 | - |
Apr 02, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.28 | - |
Mar 28, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.00 | - |
Mar 27, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.31 | - |
Mar 26, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.61 | - |
Mar 25, 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.71 | - |
Mar 22, 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.59 | - |
Mar 21, 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.49 | - |
Mar 20, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.57 | - |
Mar 19, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.40 | - |
Mar 18, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.16 | - |
Mar 15, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.10 | - |
Mar 14, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.38 | - |
Mar 13, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.36 | - |
Mar 12, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.61 | - |
Mar 11, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.45 | - |
Mar 08, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.18 | - |
Mar 07, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.01 | - |
Mar 07, 2024 | 0.2575 Dividend | |||||
Mar 06, 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.01 | - |
Mar 05, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.73 | - |
Mar 04, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.46 | - |
Mar 01, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.82 | - |
Feb 29, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.60 | - |
Feb 28, 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 23.79 | - |
Feb 27, 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | - |
Feb 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.10 | - |
Feb 23, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.18 | - |
Feb 22, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.26 | - |
Feb 21, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.82 | - |
Feb 20, 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.09 | - |
Feb 19, 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.08 | - |
Feb 16, 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 23.94 | - |
Feb 15, 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 23.68 | - |
Feb 14, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.71 | - |
Feb 13, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.78 | - |
Feb 12, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.19 | - |
Feb 09, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.19 | - |
Feb 08, 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.20 | - |
Feb 07, 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.25 | - |
Feb 06, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.22 | - |
Feb 05, 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 23.52 | - |
Feb 02, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 23.85 | - |
Feb 01, 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 23.65 | - |
Jan 31, 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.43 | - |
Jan 30, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.41 | - |
Jan 29, 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.24 | - |
Jan 26, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |