Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.51 | 25.64 | 24.98 | 25.08 | 25.08 | 96,603 |
Jun 27, 2024 | 25.73 | 25.88 | 25.51 | 25.51 | 25.51 | 39,022 |
Jun 26, 2024 | 26.03 | 26.23 | 26.03 | 26.19 | 26.19 | 14,287 |
Jun 25, 2024 | 26.36 | 26.36 | 26.19 | 26.21 | 26.21 | 14,401 |
Jun 24, 2024 | 26.42 | 26.79 | 26.42 | 26.43 | 26.43 | 17,322 |
Jun 21, 2024 | 26.33 | 26.39 | 26.30 | 26.32 | 26.32 | 13,660 |
Jun 20, 2024 | 26.23 | 26.57 | 26.17 | 26.49 | 26.49 | 26,220 |
Jun 19, 2024 | 26.35 | 26.62 | 26.25 | 26.39 | 26.39 | 9,343 |
Jun 18, 2024 | 26.08 | 26.18 | 26.01 | 26.17 | 26.17 | 15,697 |
Jun 17, 2024 | 25.87 | 25.97 | 25.81 | 25.95 | 25.95 | 17,485 |
Jun 14, 2024 | 25.78 | 25.97 | 25.78 | 25.90 | 25.90 | 22,516 |
Jun 13, 2024 | 25.95 | 25.99 | 25.77 | 25.97 | 25.97 | 20,301 |
Jun 12, 2024 | 26.39 | 26.39 | 25.89 | 25.87 | 25.87 | 11,430 |
Jun 11, 2024 | 26.25 | 26.29 | 26.05 | 26.30 | 26.30 | 15,523 |
Jun 10, 2024 | 26.68 | 26.68 | 26.21 | 26.33 | 26.33 | 14,174 |
Jun 07, 2024 | 26.55 | 26.79 | 26.51 | 26.70 | 26.70 | 24,969 |
Jun 06, 2024 | 26.35 | 26.52 | 26.26 | 26.52 | 26.52 | 22,638 |
Jun 05, 2024 | 26.24 | 26.30 | 26.04 | 26.30 | 26.30 | 32,042 |
Jun 04, 2024 | 25.95 | 26.09 | 25.90 | 26.08 | 26.08 | 20,926 |
Jun 03, 2024 | 26.05 | 26.05 | 25.67 | 25.83 | 25.83 | 38,729 |
May 31, 2024 | 25.88 | 25.99 | 25.75 | 26.05 | 26.05 | 4,350 |
May 30, 2024 | 25.77 | 26.00 | 25.77 | 26.00 | 26.00 | 19,225 |
May 29, 2024 | 25.75 | 25.93 | 25.68 | 25.76 | 25.76 | 20,202 |
May 28, 2024 | 26.26 | 26.26 | 25.88 | 25.94 | 25.94 | 25,980 |
May 27, 2024 | 26.80 | 26.80 | 26.10 | 26.50 | 26.50 | 3,425 |
May 24, 2024 | 26.27 | 26.31 | 26.18 | 26.29 | 26.29 | 26,615 |
May 23, 2024 | 26.31 | 26.39 | 26.19 | 26.28 | 26.28 | 16,646 |
May 22, 2024 | 26.37 | 26.57 | 26.35 | 26.39 | 26.39 | 14,505 |
May 21, 2024 | 26.69 | 26.69 | 26.32 | 26.43 | 26.43 | 25,417 |
May 17, 2024 | 26.67 | 26.86 | 26.65 | 26.83 | 26.83 | 24,350 |
May 16, 2024 | 26.91 | 27.02 | 26.76 | 26.84 | 26.84 | 21,381 |
May 16, 2024 | 0.049571 Dividend | |||||
May 15, 2024 | 26.63 | 26.98 | 26.61 | 26.98 | 26.93 | 42,601 |
May 14, 2024 | 26.72 | 26.72 | 26.29 | 26.63 | 26.58 | 62,809 |
May 13, 2024 | 27.03 | 27.03 | 26.73 | 26.80 | 26.75 | 24,386 |
May 10, 2024 | 26.78 | 26.91 | 26.78 | 26.93 | 26.88 | 15,488 |
May 09, 2024 | 26.47 | 26.69 | 26.47 | 26.73 | 26.68 | 19,766 |
May 08, 2024 | 26.67 | 26.67 | 26.37 | 26.58 | 26.53 | 29,260 |
May 07, 2024 | 26.20 | 26.61 | 26.16 | 26.52 | 26.47 | 28,452 |
May 06, 2024 | 25.93 | 26.12 | 25.84 | 26.13 | 26.08 | 31,837 |
May 03, 2024 | 25.75 | 25.75 | 25.65 | 25.75 | 25.70 | 5,019 |
May 02, 2024 | 25.60 | 25.75 | 25.57 | 25.62 | 25.57 | 7,425 |
May 01, 2024 | 25.59 | 25.85 | 25.59 | 25.60 | 25.55 | 13,585 |
Apr 30, 2024 | 26.07 | 26.07 | 25.75 | 25.75 | 25.70 | 41,476 |
Apr 29, 2024 | 26.20 | 26.29 | 26.00 | 26.07 | 26.02 | 43,777 |
Apr 26, 2024 | 26.47 | 26.49 | 26.27 | 26.32 | 26.27 | 16,433 |
Apr 25, 2024 | 26.05 | 26.45 | 25.92 | 26.39 | 26.34 | 27,809 |
Apr 24, 2024 | 26.98 | 27.03 | 26.34 | 26.34 | 26.29 | 109,896 |
Apr 23, 2024 | 26.19 | 26.31 | 26.15 | 26.27 | 26.22 | 42,537 |
Apr 22, 2024 | 25.98 | 26.18 | 25.83 | 26.06 | 26.01 | 38,789 |
Apr 19, 2024 | 25.94 | 25.94 | 25.69 | 25.88 | 25.83 | 244,885 |
Apr 18, 2024 | 26.12 | 26.17 | 25.87 | 25.97 | 25.92 | 66,679 |
Apr 17, 2024 | 26.32 | 26.32 | 26.06 | 26.16 | 26.11 | 59,355 |
Apr 16, 2024 | 25.88 | 26.18 | 25.88 | 26.01 | 25.96 | 37,647 |
Apr 15, 2024 | 26.51 | 26.57 | 25.93 | 25.96 | 25.91 | 74,278 |
Apr 12, 2024 | 26.49 | 26.52 | 26.32 | 26.49 | 26.44 | 23,484 |
Apr 11, 2024 | 26.30 | 26.49 | 26.10 | 26.46 | 26.41 | 205,079 |
Apr 10, 2024 | 26.32 | 26.53 | 26.30 | 26.33 | 26.28 | 17,686 |
Apr 09, 2024 | 26.68 | 26.68 | 26.24 | 26.56 | 26.51 | 27,587 |
Apr 08, 2024 | 26.59 | 26.64 | 26.41 | 26.64 | 26.59 | 51,011 |
Apr 05, 2024 | 26.28 | 26.62 | 26.28 | 26.61 | 26.56 | 54,324 |
Apr 04, 2024 | 26.64 | 26.73 | 26.25 | 26.25 | 26.20 | 45,378 |
Apr 03, 2024 | 26.70 | 26.81 | 26.55 | 26.62 | 26.57 | 17,014 |
Apr 02, 2024 | 26.74 | 26.75 | 26.60 | 26.73 | 26.68 | 27,591 |
Apr 01, 2024 | 26.92 | 26.92 | 26.55 | 26.69 | 26.64 | 45,718 |
Mar 28, 2024 | 26.75 | 26.82 | 26.64 | 26.79 | 26.74 | 44,207 |
Mar 27, 2024 | 26.89 | 26.90 | 26.59 | 26.78 | 26.73 | 33,605 |
Mar 26, 2024 | 27.31 | 27.31 | 26.72 | 26.96 | 26.91 | 53,695 |
Mar 25, 2024 | 27.24 | 27.24 | 26.88 | 26.98 | 26.93 | 33,798 |
Mar 22, 2024 | 27.92 | 27.92 | 27.20 | 27.16 | 27.11 | 63,195 |
Mar 21, 2024 | 27.90 | 27.91 | 27.64 | 27.88 | 27.83 | 44,815 |
Mar 20, 2024 | 27.58 | 27.81 | 27.52 | 27.81 | 27.76 | 162,203 |
Mar 19, 2024 | 27.56 | 27.63 | 27.38 | 27.58 | 27.53 | 35,144 |
Mar 18, 2024 | 27.32 | 27.46 | 27.20 | 27.35 | 27.30 | 21,741 |
Mar 15, 2024 | 27.25 | 27.35 | 27.13 | 27.17 | 27.12 | 24,238 |
Mar 14, 2024 | 27.51 | 27.67 | 27.37 | 27.48 | 27.43 | 18,714 |
Mar 13, 2024 | 27.34 | 27.45 | 27.25 | 27.38 | 27.33 | 49,533 |
Mar 12, 2024 | 26.94 | 27.29 | 26.94 | 27.27 | 27.22 | 33,080 |
Mar 11, 2024 | 26.90 | 26.93 | 26.70 | 26.94 | 26.89 | 18,885 |
Mar 08, 2024 | 26.74 | 26.93 | 26.73 | 26.89 | 26.84 | 33,450 |
Mar 07, 2024 | 26.98 | 26.98 | 26.52 | 26.73 | 26.68 | 34,024 |
Mar 06, 2024 | 26.97 | 27.06 | 26.85 | 26.93 | 26.88 | 21,506 |
Mar 05, 2024 | 27.00 | 27.00 | 26.68 | 26.83 | 26.78 | 51,058 |
Mar 04, 2024 | 27.24 | 27.24 | 26.75 | 26.93 | 26.88 | 34,039 |
Mar 01, 2024 | 27.26 | 27.31 | 27.12 | 27.22 | 27.17 | 27,476 |
Feb 29, 2024 | 27.50 | 27.50 | 27.13 | 27.15 | 27.10 | 33,805 |
Feb 28, 2024 | 27.12 | 27.47 | 27.12 | 27.46 | 27.41 | 25,017 |
Feb 27, 2024 | 27.25 | 27.26 | 27.06 | 27.22 | 27.17 | 22,846 |
Feb 26, 2024 | 27.28 | 27.40 | 27.17 | 27.30 | 27.25 | 16,626 |
Feb 23, 2024 | 27.39 | 27.41 | 27.24 | 27.29 | 27.24 | 38,768 |
Feb 22, 2024 | 26.87 | 27.29 | 26.87 | 27.27 | 27.22 | 42,164 |
Feb 21, 2024 | 26.45 | 26.56 | 26.40 | 26.60 | 26.55 | 5,852 |
Feb 20, 2024 | 26.46 | 26.54 | 26.28 | 26.44 | 26.39 | 36,878 |
Feb 16, 2024 | 26.95 | 26.98 | 26.71 | 26.75 | 26.70 | 24,911 |
Feb 15, 2024 | 26.65 | 27.02 | 26.65 | 26.99 | 26.94 | 67,053 |
Feb 14, 2024 | 26.60 | 26.68 | 26.43 | 26.68 | 26.63 | 26,909 |
Feb 13, 2024 | 26.47 | 26.70 | 26.31 | 26.52 | 26.47 | 29,978 |
Feb 12, 2024 | 26.62 | 26.62 | 26.36 | 26.44 | 26.39 | 42,408 |
Feb 09, 2024 | 26.53 | 26.63 | 26.42 | 26.59 | 26.54 | 293,642 |
Feb 08, 2024 | 26.92 | 26.92 | 26.48 | 26.50 | 26.45 | 54,992 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |