Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 26.54 | 26.65 | 26.46 | 26.54 | 26.54 | 19,400 |
Jul 03, 2024 | 26.41 | 26.65 | 26.39 | 26.54 | 26.54 | 17,900 |
Jul 02, 2024 | 26.36 | 26.44 | 26.35 | 26.42 | 26.42 | 25,000 |
Jul 01, 2024 | 26.40 | 26.46 | 26.32 | 26.33 | 26.33 | 24,200 |
Jun 28, 2024 | 26.51 | 26.51 | 26.31 | 26.40 | 26.40 | 39,900 |
Jun 27, 2024 | 26.57 | 26.57 | 26.45 | 26.48 | 26.48 | 23,500 |
Jun 26, 2024 | 26.52 | 26.58 | 26.46 | 26.50 | 26.50 | 21,900 |
Jun 25, 2024 | 26.58 | 26.59 | 26.47 | 26.52 | 26.52 | 47,400 |
Jun 24, 2024 | 26.52 | 26.55 | 26.43 | 26.53 | 26.53 | 9,500 |
Jun 21, 2024 | 26.50 | 26.55 | 26.40 | 26.46 | 26.46 | 14,900 |
Jun 20, 2024 | 26.42 | 26.50 | 26.40 | 26.46 | 26.46 | 38,100 |
Jun 18, 2024 | 26.42 | 26.61 | 26.42 | 26.50 | 26.50 | 33,200 |
Jun 17, 2024 | 26.50 | 26.56 | 26.36 | 26.45 | 26.45 | 16,700 |
Jun 14, 2024 | 26.60 | 26.61 | 26.43 | 26.49 | 26.49 | 18,800 |
Jun 13, 2024 | 26.49 | 26.55 | 26.36 | 26.55 | 26.55 | 49,000 |
Jun 12, 2024 | 26.55 | 26.61 | 26.43 | 26.44 | 26.44 | 44,600 |
Jun 11, 2024 | 26.55 | 26.68 | 26.41 | 26.45 | 26.45 | 24,300 |
Jun 10, 2024 | 26.73 | 26.73 | 26.46 | 26.55 | 26.55 | 25,500 |
Jun 07, 2024 | 26.77 | 26.77 | 26.38 | 26.71 | 26.71 | 12,100 |
Jun 06, 2024 | 26.62 | 26.81 | 26.51 | 26.80 | 26.80 | 163,100 |
Jun 05, 2024 | 26.69 | 26.72 | 26.55 | 26.57 | 26.57 | 11,100 |
Jun 04, 2024 | 26.80 | 26.83 | 26.64 | 26.69 | 26.69 | 41,400 |
Jun 03, 2024 | 26.57 | 26.90 | 26.48 | 26.80 | 26.80 | 47,700 |
May 31, 2024 | 26.30 | 26.62 | 26.30 | 26.50 | 26.50 | 57,700 |
May 31, 2024 | 0.477 Dividend | |||||
May 30, 2024 | 26.52 | 26.73 | 26.51 | 26.70 | 26.22 | 25,000 |
May 29, 2024 | 26.52 | 26.63 | 26.37 | 26.47 | 26.00 | 27,500 |
May 28, 2024 | 26.79 | 26.79 | 26.52 | 26.59 | 26.11 | 29,500 |
May 24, 2024 | 26.64 | 26.82 | 26.58 | 26.73 | 26.25 | 23,700 |
May 23, 2024 | 26.90 | 26.90 | 26.54 | 26.65 | 26.17 | 45,200 |
May 22, 2024 | 26.82 | 26.86 | 26.73 | 26.84 | 26.36 | 16,200 |
May 21, 2024 | 26.98 | 26.99 | 26.72 | 26.85 | 26.37 | 32,300 |
May 20, 2024 | 26.87 | 26.95 | 26.83 | 26.94 | 26.46 | 10,800 |
May 17, 2024 | 26.94 | 26.94 | 26.73 | 26.87 | 26.39 | 11,600 |
May 16, 2024 | 26.90 | 26.98 | 26.83 | 26.94 | 26.46 | 30,000 |
May 15, 2024 | 26.98 | 27.00 | 26.90 | 26.94 | 26.46 | 15,300 |
May 14, 2024 | 26.85 | 26.90 | 26.69 | 26.85 | 26.37 | 27,000 |
May 13, 2024 | 26.79 | 26.87 | 26.66 | 26.83 | 26.35 | 20,600 |
May 10, 2024 | 26.60 | 26.73 | 26.50 | 26.73 | 26.25 | 24,200 |
May 09, 2024 | 26.57 | 26.64 | 26.51 | 26.60 | 26.12 | 21,800 |
May 08, 2024 | 26.71 | 26.81 | 26.41 | 26.53 | 26.06 | 28,700 |
May 07, 2024 | 27.03 | 27.03 | 26.66 | 26.74 | 26.26 | 44,700 |
May 06, 2024 | 26.95 | 26.98 | 26.73 | 26.90 | 26.42 | 44,100 |
May 03, 2024 | 26.87 | 26.93 | 26.73 | 26.92 | 26.44 | 15,800 |
May 02, 2024 | 26.55 | 26.69 | 26.48 | 26.69 | 26.21 | 16,100 |
May 01, 2024 | 26.44 | 26.57 | 26.26 | 26.42 | 25.95 | 25,900 |
Apr 30, 2024 | 26.45 | 26.51 | 26.32 | 26.42 | 25.95 | 27,200 |
Apr 29, 2024 | 26.49 | 26.60 | 26.39 | 26.51 | 26.04 | 14,900 |
Apr 26, 2024 | 26.41 | 26.67 | 26.40 | 26.40 | 25.93 | 12,400 |
Apr 25, 2024 | 26.51 | 26.58 | 26.36 | 26.39 | 25.92 | 12,300 |
Apr 24, 2024 | 26.72 | 26.72 | 26.50 | 26.63 | 26.15 | 13,700 |
Apr 23, 2024 | 26.50 | 26.74 | 26.49 | 26.69 | 26.21 | 24,700 |
Apr 22, 2024 | 26.33 | 26.50 | 26.32 | 26.50 | 26.03 | 26,000 |
Apr 19, 2024 | 26.28 | 26.36 | 26.23 | 26.31 | 25.84 | 16,900 |
Apr 18, 2024 | 26.45 | 26.45 | 26.15 | 26.26 | 25.79 | 33,800 |
Apr 17, 2024 | 26.50 | 26.51 | 26.34 | 26.38 | 25.91 | 35,200 |
Apr 16, 2024 | 26.35 | 26.48 | 26.25 | 26.46 | 25.99 | 41,800 |
Apr 15, 2024 | 26.42 | 26.46 | 26.25 | 26.31 | 25.84 | 71,800 |
Apr 12, 2024 | 26.30 | 26.44 | 26.29 | 26.43 | 25.96 | 27,700 |
Apr 11, 2024 | 26.29 | 26.39 | 26.16 | 26.38 | 25.91 | 47,900 |
Apr 10, 2024 | 26.24 | 26.32 | 26.15 | 26.29 | 25.82 | 53,900 |
Apr 09, 2024 | 26.49 | 26.49 | 26.28 | 26.35 | 25.88 | 64,500 |
Apr 08, 2024 | 26.31 | 26.43 | 26.30 | 26.43 | 25.96 | 40,900 |
Apr 05, 2024 | 26.29 | 26.37 | 26.28 | 26.34 | 25.87 | 25,100 |
Apr 04, 2024 | 26.44 | 26.49 | 26.26 | 26.29 | 25.82 | 23,700 |
Apr 03, 2024 | 26.26 | 26.41 | 26.14 | 26.37 | 25.90 | 47,300 |
Apr 02, 2024 | 26.31 | 26.38 | 26.18 | 26.34 | 25.87 | 25,900 |
Apr 01, 2024 | 26.48 | 26.54 | 26.33 | 26.48 | 26.01 | 54,400 |
Mar 28, 2024 | 26.66 | 26.78 | 26.27 | 26.45 | 25.98 | 131,200 |
Mar 27, 2024 | 26.77 | 26.79 | 26.64 | 26.70 | 26.22 | 26,100 |
Mar 26, 2024 | 26.73 | 26.79 | 26.62 | 26.69 | 26.21 | 21,900 |
Mar 25, 2024 | 26.88 | 26.89 | 26.60 | 26.68 | 26.20 | 22,500 |
Mar 22, 2024 | 26.85 | 27.02 | 26.79 | 26.89 | 26.41 | 21,800 |
Mar 21, 2024 | 26.84 | 26.90 | 26.76 | 26.83 | 26.35 | 46,400 |
Mar 20, 2024 | 26.73 | 26.75 | 26.60 | 26.74 | 26.26 | 42,700 |
Mar 19, 2024 | 26.76 | 26.76 | 26.67 | 26.73 | 26.25 | 78,700 |
Mar 18, 2024 | 26.63 | 26.75 | 26.63 | 26.75 | 26.27 | 32,100 |
Mar 15, 2024 | 26.55 | 26.65 | 26.46 | 26.63 | 26.15 | 13,400 |
Mar 14, 2024 | 26.68 | 26.68 | 26.49 | 26.55 | 26.08 | 53,900 |
Mar 13, 2024 | 26.67 | 26.67 | 26.62 | 26.67 | 26.19 | 34,200 |
Mar 12, 2024 | 26.70 | 26.70 | 26.53 | 26.64 | 26.16 | 31,900 |
Mar 11, 2024 | 26.77 | 26.77 | 26.64 | 26.67 | 26.19 | 23,200 |
Mar 08, 2024 | 26.71 | 26.77 | 26.67 | 26.71 | 26.23 | 30,600 |
Mar 07, 2024 | 26.65 | 26.73 | 26.61 | 26.68 | 26.20 | 26,600 |
Mar 06, 2024 | 26.70 | 26.75 | 26.46 | 26.60 | 26.12 | 93,900 |
Mar 05, 2024 | 26.64 | 26.71 | 26.61 | 26.67 | 26.19 | 50,700 |
Mar 04, 2024 | 26.72 | 26.72 | 26.56 | 26.59 | 26.11 | 43,900 |
Mar 01, 2024 | 26.81 | 26.81 | 26.64 | 26.72 | 26.24 | 47,600 |
Feb 29, 2024 | 26.79 | 26.84 | 26.52 | 26.75 | 26.27 | 179,300 |
Feb 29, 2024 | 0.477 Dividend | |||||
Feb 28, 2024 | 27.18 | 27.31 | 27.05 | 27.15 | 26.20 | 58,500 |
Feb 27, 2024 | 27.27 | 27.33 | 27.14 | 27.18 | 26.23 | 52,000 |
Feb 26, 2024 | 27.32 | 27.43 | 27.24 | 27.33 | 26.37 | 35,400 |
Feb 23, 2024 | 27.32 | 27.32 | 27.17 | 27.28 | 26.32 | 42,800 |
Feb 22, 2024 | 27.29 | 27.34 | 27.14 | 27.20 | 26.24 | 41,300 |
Feb 21, 2024 | 27.28 | 27.28 | 27.13 | 27.24 | 26.28 | 23,000 |
Feb 20, 2024 | 27.08 | 27.28 | 27.08 | 27.28 | 26.32 | 23,700 |
Feb 16, 2024 | 27.28 | 27.28 | 26.97 | 27.04 | 26.09 | 74,300 |
Feb 15, 2024 | 27.22 | 27.42 | 27.12 | 27.32 | 26.36 | 40,700 |
Feb 14, 2024 | 27.06 | 27.30 | 26.95 | 27.22 | 26.26 | 15,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |