Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 26.40 | 26.54 | 26.21 | 26.34 | 26.34 | 369,300 |
Jun 13, 2024 | 27.05 | 27.05 | 26.70 | 26.78 | 26.78 | 165,900 |
Jun 12, 2024 | 27.16 | 27.33 | 26.93 | 27.03 | 27.03 | 222,600 |
Jun 11, 2024 | 27.14 | 27.14 | 26.83 | 26.91 | 26.91 | 393,500 |
Jun 11, 2024 | 0.698 Dividend | |||||
Jun 10, 2024 | 27.86 | 28.05 | 27.84 | 28.01 | 27.31 | 314,300 |
Jun 07, 2024 | 28.41 | 28.55 | 27.94 | 28.00 | 27.30 | 314,800 |
Jun 06, 2024 | 28.34 | 28.64 | 28.30 | 28.55 | 27.84 | 128,400 |
Jun 05, 2024 | 28.51 | 28.59 | 28.30 | 28.38 | 27.67 | 394,700 |
Jun 04, 2024 | 28.11 | 28.44 | 28.10 | 28.31 | 27.60 | 549,700 |
Jun 03, 2024 | 28.29 | 28.41 | 28.17 | 28.28 | 27.58 | 575,000 |
May 31, 2024 | 28.12 | 28.49 | 27.80 | 28.23 | 27.53 | 1,023,500 |
May 30, 2024 | 28.37 | 28.37 | 27.98 | 28.08 | 27.38 | 551,300 |
May 29, 2024 | 28.82 | 28.92 | 28.45 | 28.48 | 27.77 | 492,500 |
May 28, 2024 | 29.25 | 29.57 | 29.25 | 29.43 | 28.70 | 346,700 |
May 24, 2024 | 29.15 | 29.38 | 29.03 | 29.16 | 28.43 | 461,800 |
May 23, 2024 | 29.00 | 29.12 | 28.79 | 29.02 | 28.30 | 523,400 |
May 22, 2024 | 29.08 | 29.08 | 28.70 | 28.80 | 28.08 | 279,200 |
May 21, 2024 | 29.47 | 29.51 | 29.28 | 29.39 | 28.66 | 329,100 |
May 20, 2024 | 29.09 | 29.51 | 29.08 | 29.51 | 28.77 | 235,200 |
May 17, 2024 | 28.99 | 29.37 | 28.86 | 29.23 | 28.50 | 194,500 |
May 16, 2024 | 29.04 | 29.14 | 28.85 | 28.99 | 28.27 | 101,600 |
May 15, 2024 | 28.97 | 29.20 | 28.82 | 29.04 | 28.32 | 257,100 |
May 14, 2024 | 28.52 | 28.86 | 28.52 | 28.83 | 28.11 | 264,900 |
May 13, 2024 | 28.33 | 28.48 | 28.24 | 28.40 | 27.69 | 240,300 |
May 10, 2024 | 28.34 | 28.50 | 28.07 | 28.12 | 27.42 | 197,000 |
May 09, 2024 | 27.81 | 28.29 | 27.81 | 28.16 | 27.46 | 399,100 |
May 08, 2024 | 27.68 | 27.85 | 27.54 | 27.69 | 27.00 | 106,000 |
May 07, 2024 | 27.44 | 27.73 | 27.40 | 27.67 | 26.98 | 129,200 |
May 06, 2024 | 27.91 | 28.00 | 27.47 | 27.61 | 26.92 | 307,200 |
May 03, 2024 | 27.50 | 27.77 | 27.42 | 27.53 | 26.84 | 342,600 |
May 02, 2024 | 26.93 | 27.08 | 26.65 | 27.00 | 26.33 | 240,300 |
May 01, 2024 | 26.69 | 26.81 | 26.51 | 26.57 | 25.91 | 151,000 |
Apr 30, 2024 | 27.10 | 27.10 | 26.63 | 26.70 | 26.03 | 267,800 |
Apr 29, 2024 | 26.67 | 27.37 | 26.67 | 27.29 | 26.61 | 194,100 |
Apr 26, 2024 | 26.32 | 26.58 | 26.26 | 26.49 | 25.83 | 88,100 |
Apr 25, 2024 | 26.16 | 26.36 | 26.08 | 26.30 | 25.64 | 182,700 |
Apr 24, 2024 | 26.66 | 26.68 | 26.24 | 26.34 | 25.68 | 140,900 |
Apr 23, 2024 | 26.29 | 26.71 | 26.26 | 26.57 | 25.91 | 118,400 |
Apr 22, 2024 | 26.19 | 26.37 | 25.97 | 26.24 | 25.59 | 197,900 |
Apr 19, 2024 | 26.40 | 26.53 | 26.16 | 26.25 | 25.60 | 143,300 |
Apr 18, 2024 | 26.15 | 26.46 | 26.03 | 26.27 | 25.62 | 148,900 |
Apr 17, 2024 | 26.06 | 26.23 | 25.68 | 25.89 | 25.24 | 165,100 |
Apr 16, 2024 | 25.78 | 25.85 | 25.55 | 25.71 | 25.07 | 413,700 |
Apr 15, 2024 | 26.51 | 26.70 | 26.01 | 26.19 | 25.54 | 294,600 |
Apr 12, 2024 | 27.44 | 27.64 | 26.57 | 26.75 | 26.08 | 371,700 |
Apr 11, 2024 | 27.63 | 27.80 | 27.40 | 27.69 | 27.00 | 212,000 |
Apr 10, 2024 | 27.65 | 27.70 | 27.30 | 27.58 | 26.89 | 329,700 |
Apr 09, 2024 | 27.75 | 27.99 | 27.62 | 27.92 | 27.22 | 279,200 |
Apr 08, 2024 | 27.36 | 27.64 | 27.21 | 27.45 | 26.77 | 373,700 |
Apr 05, 2024 | 27.37 | 27.37 | 27.10 | 27.27 | 26.59 | 436,600 |
Apr 04, 2024 | 27.61 | 27.88 | 27.37 | 27.43 | 26.75 | 384,400 |
Apr 03, 2024 | 26.98 | 27.39 | 26.94 | 27.20 | 26.52 | 149,000 |
Apr 02, 2024 | 26.52 | 26.71 | 26.33 | 26.57 | 25.91 | 177,700 |
Apr 01, 2024 | 26.68 | 26.81 | 26.30 | 26.43 | 25.77 | 249,900 |
Mar 28, 2024 | 26.58 | 26.77 | 26.55 | 26.57 | 25.91 | 151,200 |
Mar 27, 2024 | 26.00 | 26.48 | 26.00 | 26.45 | 25.79 | 203,900 |
Mar 26, 2024 | 26.18 | 26.23 | 26.01 | 26.04 | 25.39 | 197,800 |
Mar 25, 2024 | 26.16 | 26.25 | 26.00 | 26.14 | 25.49 | 143,400 |
Mar 22, 2024 | 26.33 | 26.38 | 26.02 | 26.21 | 25.56 | 246,800 |
Mar 21, 2024 | 26.68 | 26.97 | 26.35 | 26.45 | 25.79 | 249,100 |
Mar 20, 2024 | 25.95 | 26.86 | 25.87 | 26.71 | 26.04 | 398,600 |
Mar 19, 2024 | 26.69 | 26.69 | 26.20 | 26.26 | 25.61 | 156,100 |
Mar 18, 2024 | 27.25 | 27.35 | 26.82 | 26.89 | 26.22 | 205,500 |
Mar 15, 2024 | 27.36 | 27.36 | 27.04 | 27.19 | 26.51 | 469,400 |
Mar 14, 2024 | 27.04 | 27.19 | 26.77 | 27.12 | 26.44 | 305,300 |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.13 | 26.45 | 235,600 |
Mar 12, 2024 | 26.28 | 26.80 | 26.28 | 26.73 | 26.06 | 218,600 |
Mar 11, 2024 | 25.97 | 26.24 | 25.94 | 26.16 | 25.51 | 231,700 |
Mar 08, 2024 | 26.10 | 26.31 | 25.94 | 25.94 | 25.29 | 144,100 |
Mar 07, 2024 | 25.66 | 25.69 | 25.41 | 25.66 | 25.02 | 213,100 |
Mar 06, 2024 | 25.41 | 25.68 | 25.27 | 25.38 | 24.75 | 519,400 |
Mar 05, 2024 | 25.49 | 25.50 | 25.06 | 25.13 | 24.50 | 209,600 |
Mar 04, 2024 | 26.44 | 26.44 | 25.55 | 25.60 | 24.96 | 434,200 |
Mar 01, 2024 | 26.43 | 26.56 | 26.31 | 26.48 | 25.82 | 229,800 |
Feb 29, 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 25.67 | 291,300 |
Feb 28, 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 25.12 | 186,500 |
Feb 27, 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 24.85 | 171,000 |
Feb 26, 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 24.25 | 155,400 |
Feb 23, 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 24.50 | 156,000 |
Feb 22, 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 24.58 | 445,900 |
Feb 21, 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 24.94 | 221,900 |
Feb 20, 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 25.33 | 260,500 |
Feb 16, 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 24.94 | 211,300 |
Feb 15, 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 24.63 | 201,700 |
Feb 14, 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 24.47 | 250,700 |
Feb 13, 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 23.88 | 205,500 |
Feb 12, 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 24.29 | 323,600 |
Feb 09, 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 24.09 | 213,200 |
Feb 08, 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 24.07 | 149,600 |
Feb 07, 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 24.31 | 272,100 |
Feb 06, 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 24.45 | 134,500 |
Feb 05, 2024 | 24.80 | 24.98 | 24.62 | 24.87 | 24.25 | 149,600 |
Feb 02, 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 24.47 | 408,500 |
Feb 01, 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 24.98 | 337,300 |
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 24.80 | 608,100 |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 24.91 | 239,100 |
Jan 29, 2024 | 26.07 | 26.10 | 25.71 | 25.84 | 25.20 | 211,000 |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 25.28 | 490,000 |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 25.45 | 260,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |