Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 26.61 | 26.79 | 26.36 | 26.50 | 26.50 | 519,717 |
Jun 27, 2024 | 26.27 | 26.47 | 26.13 | 26.42 | 26.42 | 797,488 |
Jun 26, 2024 | 26.79 | 26.80 | 26.14 | 26.23 | 26.23 | 1,293,828 |
Jun 25, 2024 | 27.34 | 27.37 | 26.38 | 26.42 | 26.42 | 1,286,057 |
Jun 24, 2024 | 27.10 | 27.45 | 26.95 | 27.40 | 27.40 | 664,860 |
Jun 21, 2024 | 27.77 | 27.84 | 27.04 | 27.07 | 27.07 | 1,292,506 |
Jun 20, 2024 | 27.35 | 27.85 | 27.35 | 27.81 | 27.81 | 816,194 |
Jun 19, 2024 | 27.61 | 27.71 | 27.49 | 27.61 | 27.61 | 311,100 |
Jun 18, 2024 | 27.74 | 27.94 | 27.42 | 27.59 | 27.59 | 715,011 |
Jun 17, 2024 | 27.11 | 27.52 | 27.07 | 27.48 | 27.48 | 859,783 |
Jun 14, 2024 | 27.18 | 27.32 | 26.54 | 26.87 | 26.87 | 1,093,923 |
Jun 13, 2024 | 27.83 | 27.90 | 27.18 | 27.25 | 27.25 | 948,756 |
Jun 12, 2024 | 27.58 | 28.06 | 27.58 | 27.93 | 27.93 | 739,129 |
Jun 11, 2024 | 28.11 | 28.17 | 27.59 | 27.75 | 27.75 | 624,053 |
Jun 10, 2024 | 28.16 | 28.22 | 27.83 | 28.00 | 28.00 | 493,564 |
Jun 07, 2024 | 28.31 | 28.62 | 28.19 | 28.44 | 28.44 | 673,857 |
Jun 06, 2024 | 28.26 | 28.46 | 28.05 | 28.40 | 28.40 | 841,845 |
Jun 05, 2024 | 27.91 | 27.99 | 27.78 | 27.97 | 27.97 | 860,421 |
Jun 04, 2024 | 28.27 | 28.36 | 27.71 | 27.83 | 27.83 | 1,079,455 |
Jun 03, 2024 | 28.68 | 28.79 | 28.45 | 28.54 | 28.54 | 848,645 |
May 31, 2024 | 28.19 | 28.53 | 28.06 | 28.44 | 28.44 | 589,464 |
May 30, 2024 | 27.85 | 28.16 | 27.81 | 28.15 | 28.15 | 786,922 |
May 29, 2024 | 28.17 | 28.19 | 27.79 | 27.88 | 27.88 | 575,642 |
May 28, 2024 | 28.38 | 28.54 | 28.13 | 28.28 | 28.28 | 474,774 |
May 24, 2024 | 27.61 | 28.24 | 27.54 | 28.19 | 28.19 | 789,513 |
May 23, 2024 | 27.65 | 28.05 | 27.65 | 27.90 | 27.90 | 843,609 |
May 22, 2024 | 27.76 | 27.88 | 27.52 | 27.59 | 27.59 | 583,619 |
May 21, 2024 | 27.30 | 27.66 | 27.21 | 27.63 | 27.63 | 823,485 |
May 20, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | - |
May 17, 2024 | 27.35 | 27.58 | 27.18 | 27.57 | 27.57 | 592,695 |
May 16, 2024 | 27.71 | 27.82 | 27.32 | 27.40 | 27.40 | 948,561 |
May 15, 2024 | 27.40 | 27.75 | 27.32 | 27.63 | 27.63 | 765,505 |
May 14, 2024 | 26.99 | 27.33 | 26.91 | 27.30 | 27.30 | 999,298 |
May 13, 2024 | 26.96 | 27.34 | 26.96 | 27.07 | 27.07 | 1,055,245 |
May 10, 2024 | 26.20 | 26.92 | 26.12 | 26.87 | 26.87 | 2,024,839 |
May 09, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
May 08, 2024 | 26.34 | 26.79 | 26.24 | 26.32 | 26.32 | 2,065,562 |
May 07, 2024 | 26.29 | 27.42 | 26.10 | 26.95 | 26.95 | 4,372,820 |
May 03, 2024 | 24.50 | 24.61 | 24.38 | 24.57 | 24.57 | 1,371,849 |
May 02, 2024 | 24.21 | 24.44 | 24.19 | 24.23 | 24.23 | 1,653,550 |
May 01, 2024 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | - |
Apr 30, 2024 | 24.50 | 24.70 | 24.26 | 24.26 | 24.26 | 1,335,702 |
Apr 30, 2024 | 0.7 Dividend | |||||
Apr 29, 2024 | 25.30 | 25.43 | 25.00 | 25.07 | 24.37 | 868,467 |
Apr 26, 2024 | 25.29 | 25.33 | 24.78 | 25.05 | 24.35 | 1,022,889 |
Apr 25, 2024 | 25.36 | 25.39 | 24.81 | 24.99 | 24.29 | 1,413,335 |
Apr 24, 2024 | 25.69 | 25.83 | 24.99 | 25.01 | 24.31 | 2,459,581 |
Apr 23, 2024 | 25.56 | 25.86 | 25.47 | 25.72 | 25.00 | 1,115,313 |
Apr 22, 2024 | 25.22 | 25.53 | 25.12 | 25.34 | 24.63 | 1,169,387 |
Apr 19, 2024 | 25.36 | 25.67 | 25.26 | 25.56 | 24.85 | 1,016,264 |
Apr 18, 2024 | 25.89 | 25.91 | 25.38 | 25.80 | 25.08 | 985,508 |
Apr 17, 2024 | 25.49 | 25.84 | 25.46 | 25.62 | 24.90 | 943,228 |
Apr 16, 2024 | 25.50 | 25.81 | 25.19 | 25.53 | 24.82 | 1,899,647 |
Apr 15, 2024 | 26.56 | 26.68 | 26.21 | 26.24 | 25.51 | 1,064,380 |
Apr 12, 2024 | 26.75 | 26.90 | 26.24 | 26.27 | 25.54 | 1,185,334 |
Apr 11, 2024 | 26.93 | 27.03 | 26.18 | 26.27 | 25.54 | 2,218,808 |
Apr 10, 2024 | 27.97 | 28.05 | 26.74 | 27.01 | 26.26 | 1,249,066 |
Apr 09, 2024 | 28.08 | 28.22 | 27.83 | 27.84 | 27.06 | 565,880 |
Apr 08, 2024 | 28.15 | 28.34 | 28.01 | 28.24 | 27.45 | 874,391 |
Apr 05, 2024 | 27.90 | 28.15 | 27.82 | 28.07 | 27.29 | 976,461 |
Apr 04, 2024 | 28.24 | 28.54 | 28.18 | 28.50 | 27.70 | 748,883 |
Apr 03, 2024 | 27.79 | 28.12 | 27.54 | 28.10 | 27.32 | 1,072,595 |
Apr 02, 2024 | 28.01 | 28.13 | 27.51 | 27.73 | 26.96 | 1,293,659 |
Mar 28, 2024 | 28.26 | 28.36 | 27.27 | 27.70 | 26.93 | 1,389,610 |
Mar 27, 2024 | 28.09 | 28.41 | 28.03 | 28.20 | 27.42 | 1,061,406 |
Mar 26, 2024 | 28.48 | 28.61 | 28.15 | 28.21 | 27.42 | 911,768 |
Mar 25, 2024 | 27.90 | 28.31 | 27.89 | 28.24 | 27.45 | 1,109,175 |
Mar 22, 2024 | 27.99 | 28.24 | 27.88 | 27.91 | 27.13 | 1,040,715 |
Mar 21, 2024 | 27.63 | 28.09 | 27.61 | 27.97 | 27.19 | 1,529,088 |
Mar 20, 2024 | 27.55 | 27.71 | 27.27 | 27.44 | 26.67 | 1,055,045 |
Mar 19, 2024 | 27.98 | 27.99 | 27.65 | 27.70 | 26.93 | 1,498,046 |
Mar 18, 2024 | 28.35 | 28.35 | 27.82 | 28.00 | 27.22 | 1,101,125 |
Mar 15, 2024 | 27.93 | 28.24 | 27.88 | 28.05 | 27.27 | 1,320,454 |
Mar 14, 2024 | 27.89 | 28.05 | 27.61 | 27.78 | 27.00 | 1,112,786 |
Mar 13, 2024 | 27.87 | 27.99 | 27.68 | 27.76 | 26.98 | 1,505,015 |
Mar 12, 2024 | 27.16 | 27.81 | 27.16 | 27.70 | 26.93 | 1,381,251 |
Mar 11, 2024 | 26.82 | 27.20 | 26.81 | 27.07 | 26.31 | 1,760,611 |
Mar 08, 2024 | 26.56 | 27.61 | 26.55 | 27.18 | 26.42 | 3,183,006 |
Mar 07, 2024 | 25.70 | 26.23 | 25.67 | 26.14 | 25.41 | 1,836,702 |
Mar 06, 2024 | 25.49 | 26.04 | 25.47 | 25.75 | 25.03 | 1,054,565 |
Mar 05, 2024 | 25.40 | 25.66 | 25.19 | 25.61 | 24.89 | 886,110 |
Mar 04, 2024 | 25.37 | 25.56 | 25.30 | 25.45 | 24.74 | 1,057,642 |
Mar 01, 2024 | 25.20 | 25.68 | 25.17 | 25.53 | 24.82 | 1,114,956 |
Feb 29, 2024 | 25.00 | 25.43 | 24.98 | 25.22 | 24.52 | 1,177,914 |
Feb 28, 2024 | 25.05 | 25.22 | 24.98 | 25.18 | 24.48 | 1,298,043 |
Feb 27, 2024 | 24.99 | 25.20 | 24.92 | 25.20 | 24.50 | 682,298 |
Feb 26, 2024 | 24.65 | 25.13 | 24.64 | 25.01 | 24.31 | 961,804 |
Feb 23, 2024 | 24.71 | 24.79 | 24.55 | 24.72 | 24.03 | 1,056,811 |
Feb 22, 2024 | 24.63 | 24.92 | 24.51 | 24.65 | 23.96 | 1,194,925 |
Feb 21, 2024 | 24.45 | 24.60 | 24.31 | 24.49 | 23.81 | 770,849 |
Feb 20, 2024 | 24.51 | 24.51 | 24.28 | 24.44 | 23.76 | 823,661 |
Feb 19, 2024 | 24.39 | 24.56 | 24.35 | 24.50 | 23.82 | 431,896 |
Feb 16, 2024 | 24.46 | 24.73 | 24.43 | 24.50 | 23.82 | 913,932 |
Feb 15, 2024 | 24.34 | 24.53 | 24.32 | 24.41 | 23.73 | 1,318,247 |
Feb 14, 2024 | 23.97 | 24.42 | 23.93 | 24.27 | 23.59 | 969,810 |
Feb 13, 2024 | 24.50 | 24.50 | 23.95 | 24.05 | 23.38 | 1,168,764 |
Feb 12, 2024 | 24.35 | 24.62 | 24.31 | 24.56 | 23.87 | 816,309 |
Feb 09, 2024 | 24.28 | 24.43 | 24.07 | 24.31 | 23.63 | 1,104,915 |
Feb 08, 2024 | 24.27 | 24.57 | 24.02 | 24.21 | 23.53 | 2,174,612 |
Feb 07, 2024 | 24.55 | 24.82 | 23.84 | 23.84 | 23.17 | 3,754,529 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |