Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 25.38 | 25.44 | 25.33 | 25.37 | 25.37 | 8,643 |
Jul 25, 2024 | 25.27 | 25.44 | 25.27 | 25.35 | 25.35 | 29,157 |
Jul 24, 2024 | 25.44 | 25.44 | 25.35 | 25.39 | 25.39 | 15,022 |
Jul 23, 2024 | 25.30 | 25.45 | 25.22 | 25.35 | 25.35 | 9,064 |
Jul 22, 2024 | 25.16 | 25.49 | 25.16 | 25.32 | 25.32 | 9,986 |
Jul 19, 2024 | 25.44 | 25.44 | 25.17 | 25.22 | 25.22 | 6,580 |
Jul 18, 2024 | 25.33 | 25.42 | 25.24 | 25.31 | 25.31 | 4,852 |
Jul 17, 2024 | 25.30 | 25.32 | 25.27 | 25.30 | 25.30 | 45,298 |
Jul 16, 2024 | 25.33 | 25.33 | 25.25 | 25.30 | 25.30 | 8,729 |
Jul 15, 2024 | 25.35 | 25.35 | 25.15 | 25.17 | 25.17 | 46,179 |
Jul 12, 2024 | 25.30 | 25.32 | 25.24 | 25.24 | 25.24 | 20,283 |
Jul 11, 2024 | 25.29 | 25.35 | 25.25 | 25.26 | 25.26 | 7,592 |
Jul 10, 2024 | 25.29 | 25.29 | 25.20 | 25.22 | 25.22 | 10,346 |
Jul 09, 2024 | 25.23 | 25.23 | 25.11 | 25.11 | 25.11 | 3,301 |
Jul 08, 2024 | 25.30 | 25.33 | 25.17 | 25.17 | 25.17 | 21,175 |
Jul 05, 2024 | 25.26 | 25.29 | 25.18 | 25.23 | 25.23 | 5,184 |
Jul 03, 2024 | 25.16 | 25.32 | 25.16 | 25.30 | 25.30 | 85,472 |
Jul 02, 2024 | 24.99 | 25.16 | 24.99 | 25.16 | 25.16 | 34,514 |
Jul 01, 2024 | 24.90 | 24.99 | 24.76 | 24.99 | 24.99 | 22,390 |
Jun 28, 2024 | 24.68 | 24.90 | 24.61 | 24.90 | 24.90 | 413,812 |
Jun 27, 2024 | 24.65 | 24.71 | 24.58 | 24.63 | 24.63 | 108,338 |
Jun 26, 2024 | 24.64 | 24.65 | 24.57 | 24.58 | 24.58 | 81,235 |
Jun 25, 2024 | 24.70 | 24.74 | 24.64 | 24.64 | 24.64 | 32,176 |
Jun 24, 2024 | 24.70 | 24.73 | 24.65 | 24.66 | 24.66 | 21,128 |
Jun 21, 2024 | 24.77 | 24.79 | 24.66 | 24.66 | 24.66 | 15,260 |
Jun 20, 2024 | 24.73 | 24.73 | 24.60 | 24.64 | 24.64 | 34,181 |
Jun 18, 2024 | 24.81 | 24.81 | 24.69 | 24.69 | 24.69 | 32,168 |
Jun 17, 2024 | 24.71 | 24.85 | 24.69 | 24.81 | 24.81 | 20,128 |
Jun 14, 2024 | 24.87 | 24.87 | 24.69 | 24.78 | 24.78 | 20,467 |
Jun 14, 2024 | 0.57159 Dividend | |||||
Jun 13, 2024 | 25.24 | 25.35 | 25.20 | 25.28 | 24.71 | 22,762 |
Jun 12, 2024 | 25.40 | 25.40 | 25.19 | 25.19 | 24.62 | 18,878 |
Jun 11, 2024 | 25.22 | 25.25 | 25.21 | 25.23 | 24.66 | 5,492 |
Jun 10, 2024 | 25.20 | 25.30 | 25.19 | 25.20 | 24.63 | 19,837 |
Jun 07, 2024 | 25.28 | 25.31 | 25.17 | 25.18 | 24.61 | 24,213 |
Jun 06, 2024 | 25.39 | 25.40 | 25.28 | 25.35 | 24.78 | 9,548 |
Jun 05, 2024 | 25.52 | 25.54 | 25.30 | 25.30 | 24.73 | 11,934 |
Jun 04, 2024 | 25.45 | 25.61 | 25.45 | 25.56 | 24.98 | 6,489 |
Jun 03, 2024 | 25.59 | 25.67 | 25.40 | 25.50 | 24.92 | 12,620 |
May 31, 2024 | 25.18 | 25.80 | 25.17 | 25.74 | 25.16 | 55,071 |
May 30, 2024 | 25.16 | 25.18 | 25.16 | 25.17 | 24.60 | 4,482 |
May 29, 2024 | 25.21 | 25.21 | 25.16 | 25.16 | 24.59 | 9,618 |
May 28, 2024 | 25.25 | 25.30 | 25.21 | 25.28 | 24.71 | 6,036 |
May 24, 2024 | 25.37 | 25.37 | 25.23 | 25.23 | 24.66 | 1,031 |
May 23, 2024 | 25.21 | 25.27 | 25.21 | 25.23 | 24.66 | 11,343 |
May 22, 2024 | 25.25 | 25.41 | 25.11 | 25.30 | 24.73 | 17,558 |
May 21, 2024 | 25.26 | 25.40 | 25.15 | 25.25 | 24.68 | 4,788 |
May 20, 2024 | 25.28 | 25.38 | 25.19 | 25.32 | 24.75 | 6,463 |
May 17, 2024 | 25.27 | 25.39 | 25.25 | 25.27 | 24.70 | 2,056 |
May 16, 2024 | 25.39 | 25.42 | 25.20 | 25.28 | 24.71 | 6,515 |
May 15, 2024 | 25.17 | 25.38 | 25.17 | 25.38 | 24.81 | 6,008 |
May 14, 2024 | 25.17 | 25.18 | 25.00 | 25.17 | 24.60 | 2,144 |
May 13, 2024 | 24.97 | 25.18 | 24.97 | 25.10 | 24.53 | 6,379 |
May 10, 2024 | 25.00 | 25.00 | 24.86 | 24.97 | 24.41 | 12,624 |
May 09, 2024 | 24.95 | 25.00 | 24.93 | 25.00 | 24.44 | 4,465 |
May 08, 2024 | 25.01 | 25.05 | 24.90 | 24.91 | 24.35 | 10,601 |
May 07, 2024 | 25.10 | 25.13 | 25.06 | 25.06 | 24.49 | 7,310 |
May 06, 2024 | 25.10 | 25.13 | 25.01 | 25.07 | 24.50 | 6,439 |
May 03, 2024 | 25.11 | 25.17 | 25.07 | 25.07 | 24.50 | 12,637 |
May 02, 2024 | 25.00 | 25.14 | 25.00 | 25.11 | 24.54 | 6,772 |
May 01, 2024 | 24.90 | 25.32 | 24.89 | 25.10 | 24.54 | 5,908 |
Apr 30, 2024 | 24.96 | 25.11 | 24.90 | 24.99 | 24.42 | 19,488 |
Apr 29, 2024 | 25.07 | 25.07 | 24.85 | 24.90 | 24.34 | 8,865 |
Apr 26, 2024 | 24.90 | 24.99 | 24.90 | 24.94 | 24.38 | 4,440 |
Apr 25, 2024 | 25.01 | 25.01 | 24.90 | 24.92 | 24.36 | 4,026 |
Apr 24, 2024 | 24.96 | 25.01 | 24.89 | 25.01 | 24.44 | 6,541 |
Apr 23, 2024 | 24.91 | 25.00 | 24.91 | 24.94 | 24.38 | 4,953 |
Apr 22, 2024 | 24.80 | 25.01 | 24.80 | 24.90 | 24.34 | 8,162 |
Apr 19, 2024 | 24.75 | 24.95 | 24.65 | 24.82 | 24.26 | 9,840 |
Apr 18, 2024 | 24.83 | 24.94 | 24.54 | 24.78 | 24.22 | 40,817 |
Apr 17, 2024 | 25.05 | 25.11 | 25.05 | 25.05 | 24.48 | 4,372 |
Apr 16, 2024 | 24.84 | 25.08 | 24.84 | 25.08 | 24.51 | 3,461 |
Apr 15, 2024 | 24.98 | 25.05 | 24.84 | 24.91 | 24.34 | 16,803 |
Apr 12, 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 24.50 | 522 |
Apr 11, 2024 | 25.30 | 25.30 | 24.95 | 25.06 | 24.49 | 8,905 |
Apr 10, 2024 | 25.14 | 25.28 | 25.02 | 25.28 | 24.71 | 15,504 |
Apr 09, 2024 | 25.11 | 25.17 | 25.11 | 25.16 | 24.59 | 2,915 |
Apr 08, 2024 | 25.02 | 25.11 | 25.02 | 25.11 | 24.54 | 2,323 |
Apr 05, 2024 | 25.07 | 25.07 | 24.94 | 25.02 | 24.45 | 16,239 |
Apr 04, 2024 | 25.07 | 25.15 | 25.00 | 25.14 | 24.57 | 17,936 |
Apr 03, 2024 | 25.10 | 25.10 | 25.05 | 25.06 | 24.49 | 1,954 |
Apr 02, 2024 | 25.02 | 25.10 | 24.97 | 25.10 | 24.53 | 9,387 |
Apr 01, 2024 | 25.00 | 25.05 | 24.91 | 25.02 | 24.46 | 13,033 |
Mar 28, 2024 | 25.14 | 25.14 | 24.91 | 24.91 | 24.35 | 9,808 |
Mar 27, 2024 | 25.18 | 25.25 | 25.05 | 25.25 | 24.68 | 18,934 |
Mar 26, 2024 | 25.13 | 25.27 | 25.13 | 25.27 | 24.70 | 4,714 |
Mar 25, 2024 | 25.20 | 25.20 | 25.06 | 25.11 | 24.54 | 3,242 |
Mar 22, 2024 | 25.15 | 25.22 | 25.10 | 25.22 | 24.65 | 4,708 |
Mar 21, 2024 | 25.14 | 25.20 | 25.09 | 25.20 | 24.63 | 12,238 |
Mar 20, 2024 | 24.99 | 25.01 | 24.81 | 24.96 | 24.40 | 16,388 |
Mar 19, 2024 | 24.96 | 25.06 | 24.96 | 25.02 | 24.45 | 9,525 |
Mar 18, 2024 | 24.96 | 25.00 | 24.91 | 25.00 | 24.43 | 19,033 |
Mar 15, 2024 | 24.98 | 24.99 | 24.93 | 24.98 | 24.42 | 7,245 |
Mar 14, 2024 | 25.00 | 25.00 | 24.89 | 24.98 | 24.42 | 7,990 |
Mar 14, 2024 | 0.56801 Dividend | |||||
Mar 13, 2024 | 25.42 | 25.54 | 25.42 | 25.44 | 24.31 | 2,326 |
Mar 12, 2024 | 25.48 | 25.48 | 25.39 | 25.40 | 24.27 | 7,908 |
Mar 11, 2024 | 25.46 | 25.51 | 25.39 | 25.46 | 24.33 | 4,852 |
Mar 08, 2024 | 25.40 | 25.43 | 25.39 | 25.42 | 24.29 | 5,570 |
Mar 07, 2024 | 25.33 | 25.41 | 25.33 | 25.40 | 24.27 | 13,816 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |