Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 26.29 | 26.40 | 26.29 | 26.39 | 26.39 | 2,211,900 |
May 31, 2024 | 26.34 | 26.43 | 26.33 | 26.43 | 26.43 | 221,400 |
May 30, 2024 | 26.27 | 26.32 | 26.27 | 26.31 | 26.31 | 566,700 |
May 29, 2024 | 26.29 | 26.33 | 26.24 | 26.25 | 26.25 | 2,127,300 |
May 28, 2024 | 26.50 | 26.50 | 26.37 | 26.39 | 26.39 | 304,400 |
May 24, 2024 | 26.41 | 26.48 | 26.38 | 26.47 | 26.47 | 564,400 |
May 23, 2024 | 26.47 | 26.47 | 26.32 | 26.35 | 26.35 | 818,300 |
May 22, 2024 | 26.45 | 26.48 | 26.41 | 26.44 | 26.44 | 509,400 |
May 21, 2024 | 26.51 | 26.55 | 26.50 | 26.51 | 26.51 | 388,200 |
May 20, 2024 | 26.50 | 26.52 | 26.48 | 26.52 | 26.52 | 475,100 |
May 17, 2024 | 26.54 | 26.54 | 26.50 | 26.53 | 26.53 | 398,200 |
May 16, 2024 | 26.61 | 26.61 | 26.53 | 26.54 | 26.54 | 560,000 |
May 15, 2024 | 26.55 | 26.61 | 26.51 | 26.61 | 26.61 | 558,400 |
May 14, 2024 | 26.43 | 26.46 | 26.41 | 26.45 | 26.45 | 450,200 |
May 13, 2024 | 26.48 | 26.48 | 26.40 | 26.41 | 26.41 | 216,100 |
May 10, 2024 | 26.48 | 26.48 | 26.39 | 26.43 | 26.43 | 212,700 |
May 09, 2024 | 26.43 | 26.48 | 26.42 | 26.48 | 26.48 | 321,400 |
May 08, 2024 | 26.49 | 26.49 | 26.45 | 26.47 | 26.47 | 360,200 |
May 07, 2024 | 26.53 | 26.56 | 26.47 | 26.52 | 26.52 | 516,700 |
May 06, 2024 | 26.45 | 26.49 | 26.41 | 26.47 | 26.47 | 1,319,400 |
May 03, 2024 | 26.45 | 26.51 | 26.36 | 26.42 | 26.42 | 1,712,900 |
May 02, 2024 | 26.19 | 26.31 | 26.16 | 26.31 | 26.31 | 464,600 |
May 01, 2024 | 26.04 | 26.26 | 25.90 | 26.14 | 26.14 | 1,229,200 |
May 01, 2024 | 0.133 Dividend | |||||
Apr 30, 2024 | 26.23 | 26.30 | 26.18 | 26.18 | 26.05 | 845,900 |
Apr 29, 2024 | 26.29 | 26.34 | 26.26 | 26.34 | 26.21 | 498,300 |
Apr 26, 2024 | 26.18 | 26.25 | 26.18 | 26.23 | 26.10 | 525,200 |
Apr 25, 2024 | 26.08 | 26.17 | 26.00 | 26.17 | 26.04 | 318,300 |
Apr 24, 2024 | 26.26 | 26.27 | 26.15 | 26.22 | 26.09 | 322,500 |
Apr 23, 2024 | 26.18 | 26.28 | 26.17 | 26.23 | 26.10 | 729,800 |
Apr 22, 2024 | 26.10 | 26.19 | 26.09 | 26.16 | 26.03 | 209,800 |
Apr 19, 2024 | 26.07 | 26.11 | 26.06 | 26.08 | 25.95 | 449,500 |
Apr 18, 2024 | 26.03 | 26.05 | 25.98 | 26.01 | 25.88 | 657,800 |
Apr 17, 2024 | 26.16 | 26.19 | 26.03 | 26.07 | 25.94 | 845,500 |
Apr 16, 2024 | 26.17 | 26.17 | 26.03 | 26.03 | 25.90 | 991,600 |
Apr 15, 2024 | 26.43 | 26.43 | 26.17 | 26.19 | 26.06 | 674,000 |
Apr 12, 2024 | 26.45 | 26.45 | 26.37 | 26.40 | 26.27 | 1,501,100 |
Apr 11, 2024 | 26.50 | 26.50 | 26.35 | 26.43 | 26.30 | 993,800 |
Apr 10, 2024 | 26.53 | 26.56 | 26.40 | 26.48 | 26.35 | 2,221,300 |
Apr 09, 2024 | 26.67 | 26.70 | 26.63 | 26.68 | 26.54 | 476,600 |
Apr 08, 2024 | 26.55 | 26.64 | 26.55 | 26.61 | 26.47 | 416,000 |
Apr 05, 2024 | 26.58 | 26.61 | 26.54 | 26.55 | 26.42 | 561,900 |
Apr 04, 2024 | 26.66 | 26.68 | 26.53 | 26.57 | 26.44 | 1,046,800 |
Apr 03, 2024 | 26.54 | 26.62 | 26.51 | 26.60 | 26.46 | 912,000 |
Apr 02, 2024 | 26.52 | 26.58 | 26.49 | 26.58 | 26.44 | 1,130,200 |
Apr 01, 2024 | 26.68 | 26.68 | 26.55 | 26.59 | 26.45 | 1,388,800 |
Apr 01, 2024 | 0.169 Dividend | |||||
Mar 28, 2024 | 26.91 | 26.92 | 26.84 | 26.86 | 26.56 | 409,800 |
Mar 27, 2024 | 26.79 | 26.89 | 26.79 | 26.88 | 26.58 | 367,800 |
Mar 26, 2024 | 26.82 | 26.82 | 26.76 | 26.76 | 26.46 | 232,200 |
Mar 25, 2024 | 26.75 | 26.79 | 26.74 | 26.77 | 26.47 | 260,500 |
Mar 22, 2024 | 26.83 | 26.86 | 26.78 | 26.81 | 26.51 | 217,800 |
Mar 21, 2024 | 26.86 | 26.86 | 26.74 | 26.82 | 26.52 | 564,800 |
Mar 20, 2024 | 26.69 | 26.85 | 26.66 | 26.80 | 26.50 | 2,421,900 |
Mar 19, 2024 | 26.56 | 26.70 | 26.55 | 26.67 | 26.37 | 1,136,900 |
Mar 18, 2024 | 26.59 | 26.61 | 26.50 | 26.52 | 26.22 | 488,800 |
Mar 15, 2024 | 26.51 | 26.53 | 26.45 | 26.50 | 26.20 | 631,300 |
Mar 14, 2024 | 26.62 | 26.62 | 26.48 | 26.50 | 26.20 | 332,100 |
Mar 13, 2024 | 26.68 | 26.69 | 26.63 | 26.64 | 26.34 | 679,900 |
Mar 12, 2024 | 26.69 | 26.69 | 26.57 | 26.63 | 26.33 | 548,200 |
Mar 11, 2024 | 26.58 | 26.61 | 26.56 | 26.60 | 26.30 | 337,800 |
Mar 08, 2024 | 26.62 | 26.70 | 26.59 | 26.60 | 26.30 | 261,700 |
Mar 07, 2024 | 26.65 | 26.65 | 26.58 | 26.59 | 26.29 | 365,200 |
Mar 06, 2024 | 26.59 | 26.65 | 26.55 | 26.57 | 26.27 | 363,500 |
Mar 05, 2024 | 26.54 | 26.61 | 26.52 | 26.55 | 26.25 | 338,000 |
Mar 04, 2024 | 26.52 | 26.57 | 26.51 | 26.56 | 26.25 | 758,000 |
Mar 01, 2024 | 26.47 | 26.56 | 26.37 | 26.52 | 26.22 | 1,047,600 |
Mar 01, 2024 | 0.134 Dividend | |||||
Feb 29, 2024 | 26.56 | 26.63 | 26.52 | 26.54 | 26.11 | 1,295,700 |
Feb 28, 2024 | 26.50 | 26.56 | 26.48 | 26.53 | 26.10 | 605,100 |
Feb 27, 2024 | 26.49 | 26.49 | 26.41 | 26.49 | 26.06 | 1,151,700 |
Feb 26, 2024 | 26.54 | 26.56 | 26.46 | 26.46 | 26.03 | 645,700 |
Feb 23, 2024 | 26.56 | 26.60 | 26.53 | 26.58 | 26.15 | 320,600 |
Feb 22, 2024 | 26.45 | 26.57 | 26.45 | 26.53 | 26.10 | 514,600 |
Feb 21, 2024 | 26.51 | 26.53 | 26.42 | 26.48 | 26.05 | 899,500 |
Feb 20, 2024 | 26.45 | 26.52 | 26.43 | 26.49 | 26.06 | 1,140,400 |
Feb 16, 2024 | 26.45 | 26.50 | 26.43 | 26.48 | 26.05 | 1,700,600 |
Feb 15, 2024 | 26.53 | 26.58 | 26.49 | 26.54 | 26.11 | 1,735,600 |
Feb 14, 2024 | 26.45 | 26.49 | 26.42 | 26.45 | 26.02 | 1,016,100 |
Feb 13, 2024 | 26.39 | 26.44 | 26.31 | 26.35 | 25.92 | 861,300 |
Feb 12, 2024 | 26.64 | 26.65 | 26.53 | 26.56 | 26.13 | 390,600 |
Feb 09, 2024 | 26.55 | 26.61 | 26.52 | 26.58 | 26.15 | 652,400 |
Feb 08, 2024 | 26.53 | 26.59 | 26.49 | 26.56 | 26.13 | 808,400 |
Feb 07, 2024 | 26.53 | 26.55 | 26.47 | 26.52 | 26.09 | 591,600 |
Feb 06, 2024 | 26.43 | 26.53 | 26.40 | 26.48 | 26.05 | 839,600 |
Feb 05, 2024 | 26.47 | 26.48 | 26.35 | 26.40 | 25.97 | 916,500 |
Feb 02, 2024 | 26.51 | 26.59 | 26.51 | 26.56 | 26.13 | 1,046,900 |
Feb 01, 2024 | 26.66 | 26.72 | 26.59 | 26.70 | 26.26 | 1,482,300 |
Feb 01, 2024 | 0.122 Dividend | |||||
Jan 31, 2024 | 26.79 | 26.84 | 26.69 | 26.72 | 26.16 | 689,900 |
Jan 30, 2024 | 26.80 | 26.80 | 26.69 | 26.76 | 26.20 | 363,400 |
Jan 29, 2024 | 26.78 | 26.81 | 26.72 | 26.81 | 26.25 | 505,200 |
Jan 26, 2024 | 26.75 | 26.81 | 26.74 | 26.76 | 26.20 | 950,900 |
Jan 25, 2024 | 26.67 | 26.74 | 26.63 | 26.74 | 26.18 | 986,800 |
Jan 24, 2024 | 26.68 | 26.68 | 26.52 | 26.58 | 26.03 | 927,500 |
Jan 23, 2024 | 26.56 | 26.60 | 26.52 | 26.58 | 26.03 | 953,600 |
Jan 22, 2024 | 26.60 | 26.64 | 26.56 | 26.58 | 26.03 | 438,500 |
Jan 19, 2024 | 26.50 | 26.56 | 26.43 | 26.55 | 26.00 | 513,000 |
Jan 18, 2024 | 26.53 | 26.54 | 26.45 | 26.54 | 25.99 | 782,200 |
Jan 17, 2024 | 26.50 | 26.51 | 26.44 | 26.51 | 25.96 | 361,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |