Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.22 | 26.22 | 26.07 | 26.09 | 26.09 | 21,300 |
Jul 25, 2024 | 26.07 | 26.14 | 26.00 | 26.13 | 26.13 | 23,300 |
Jul 24, 2024 | 26.05 | 26.05 | 25.94 | 25.99 | 25.99 | 19,700 |
Jul 23, 2024 | 25.96 | 26.07 | 25.96 | 26.05 | 26.05 | 18,800 |
Jul 22, 2024 | 26.18 | 26.18 | 26.06 | 26.06 | 26.06 | 15,700 |
Jul 19, 2024 | 26.13 | 26.22 | 26.11 | 26.18 | 26.18 | 13,800 |
Jul 18, 2024 | 25.81 | 26.17 | 25.81 | 26.10 | 26.10 | 71,300 |
Jul 17, 2024 | 25.86 | 25.99 | 25.74 | 25.99 | 25.99 | 26,900 |
Jul 16, 2024 | 25.86 | 25.95 | 25.82 | 25.82 | 25.82 | 16,900 |
Jul 15, 2024 | 25.70 | 25.95 | 25.70 | 25.91 | 25.91 | 37,100 |
Jul 12, 2024 | 25.62 | 25.75 | 25.60 | 25.75 | 25.75 | 24,800 |
Jul 11, 2024 | 25.60 | 25.69 | 25.55 | 25.61 | 25.61 | 24,500 |
Jul 10, 2024 | 25.58 | 25.58 | 25.53 | 25.58 | 25.58 | 19,000 |
Jul 09, 2024 | 25.70 | 25.70 | 25.55 | 25.58 | 25.58 | 20,300 |
Jul 08, 2024 | 25.70 | 25.70 | 25.61 | 25.61 | 25.61 | 15,000 |
Jul 05, 2024 | 25.77 | 25.77 | 25.67 | 25.71 | 25.71 | 20,500 |
Jul 03, 2024 | 25.86 | 25.86 | 25.67 | 25.69 | 25.69 | 16,600 |
Jul 02, 2024 | 25.46 | 25.79 | 25.46 | 25.75 | 25.75 | 42,900 |
Jul 01, 2024 | 25.59 | 25.59 | 25.39 | 25.54 | 25.54 | 26,100 |
Jun 28, 2024 | 25.46 | 25.50 | 25.36 | 25.36 | 25.36 | 25,700 |
Jun 27, 2024 | 25.50 | 25.57 | 25.40 | 25.47 | 25.47 | 42,100 |
Jun 27, 2024 | 0.586 Dividend | |||||
Jun 26, 2024 | 26.12 | 26.12 | 25.95 | 26.00 | 25.41 | 61,200 |
Jun 25, 2024 | 26.24 | 26.24 | 26.03 | 26.10 | 25.51 | 48,500 |
Jun 24, 2024 | 26.14 | 26.24 | 26.08 | 26.19 | 25.60 | 26,200 |
Jun 21, 2024 | 25.91 | 26.22 | 25.91 | 26.15 | 25.56 | 153,300 |
Jun 20, 2024 | 25.93 | 26.10 | 25.86 | 25.91 | 25.33 | 62,100 |
Jun 18, 2024 | 25.92 | 26.07 | 25.85 | 25.98 | 25.39 | 35,500 |
Jun 17, 2024 | 25.98 | 26.03 | 25.85 | 25.92 | 25.34 | 34,800 |
Jun 14, 2024 | 25.96 | 26.00 | 25.86 | 25.98 | 25.39 | 28,200 |
Jun 13, 2024 | 25.83 | 25.96 | 25.72 | 25.86 | 25.28 | 17,900 |
Jun 12, 2024 | 25.80 | 25.93 | 25.77 | 25.93 | 25.35 | 14,300 |
Jun 11, 2024 | 25.97 | 25.97 | 25.75 | 25.77 | 25.19 | 21,500 |
Jun 10, 2024 | 25.93 | 25.97 | 25.80 | 25.95 | 25.37 | 11,800 |
Jun 07, 2024 | 25.95 | 25.98 | 25.77 | 25.93 | 25.35 | 14,800 |
Jun 06, 2024 | 25.99 | 26.00 | 25.80 | 25.98 | 25.39 | 27,900 |
Jun 05, 2024 | 25.83 | 25.90 | 25.72 | 25.90 | 25.32 | 15,200 |
Jun 04, 2024 | 25.69 | 25.92 | 25.69 | 25.80 | 25.22 | 45,000 |
Jun 03, 2024 | 25.64 | 25.75 | 25.64 | 25.74 | 25.16 | 14,100 |
May 31, 2024 | 25.70 | 25.75 | 25.61 | 25.63 | 25.05 | 33,800 |
May 30, 2024 | 25.56 | 25.70 | 25.56 | 25.69 | 25.11 | 12,400 |
May 29, 2024 | 25.53 | 25.62 | 25.52 | 25.62 | 25.04 | 22,100 |
May 28, 2024 | 25.58 | 25.58 | 25.53 | 25.56 | 24.98 | 18,000 |
May 24, 2024 | 25.45 | 25.62 | 25.45 | 25.58 | 25.00 | 12,800 |
May 23, 2024 | 25.60 | 25.60 | 25.44 | 25.47 | 24.90 | 33,700 |
May 22, 2024 | 25.71 | 25.71 | 25.54 | 25.58 | 25.00 | 23,900 |
May 21, 2024 | 25.74 | 25.79 | 25.58 | 25.68 | 25.10 | 15,400 |
May 20, 2024 | 25.64 | 25.72 | 25.64 | 25.72 | 25.14 | 15,900 |
May 17, 2024 | 25.61 | 25.68 | 25.57 | 25.64 | 25.06 | 23,800 |
May 16, 2024 | 25.63 | 25.70 | 25.46 | 25.65 | 25.07 | 37,200 |
May 15, 2024 | 25.64 | 25.64 | 25.55 | 25.63 | 25.05 | 23,100 |
May 14, 2024 | 25.51 | 25.67 | 25.51 | 25.61 | 25.03 | 19,100 |
May 13, 2024 | 25.60 | 25.67 | 25.51 | 25.52 | 24.94 | 14,100 |
May 10, 2024 | 25.57 | 25.59 | 25.49 | 25.59 | 25.01 | 13,400 |
May 09, 2024 | 25.43 | 25.61 | 25.40 | 25.57 | 24.99 | 28,700 |
May 08, 2024 | 25.45 | 25.55 | 25.34 | 25.41 | 24.84 | 25,800 |
May 07, 2024 | 25.72 | 25.72 | 25.43 | 25.43 | 24.86 | 35,000 |
May 06, 2024 | 25.49 | 25.66 | 25.49 | 25.66 | 25.08 | 14,800 |
May 03, 2024 | 25.40 | 25.49 | 25.36 | 25.49 | 24.92 | 11,700 |
May 02, 2024 | 25.39 | 25.41 | 25.35 | 25.41 | 24.84 | 18,300 |
May 01, 2024 | 25.31 | 25.45 | 25.31 | 25.39 | 24.82 | 17,800 |
Apr 30, 2024 | 25.30 | 25.42 | 25.28 | 25.41 | 24.84 | 36,700 |
Apr 29, 2024 | 25.31 | 25.33 | 25.26 | 25.33 | 24.76 | 10,900 |
Apr 26, 2024 | 25.25 | 25.33 | 25.25 | 25.26 | 24.69 | 21,500 |
Apr 25, 2024 | 25.25 | 25.29 | 25.23 | 25.27 | 24.70 | 16,000 |
Apr 24, 2024 | 25.39 | 25.40 | 25.26 | 25.31 | 24.74 | 34,000 |
Apr 23, 2024 | 25.28 | 25.38 | 25.26 | 25.38 | 24.81 | 30,900 |
Apr 22, 2024 | 25.31 | 25.31 | 25.22 | 25.25 | 24.68 | 28,500 |
Apr 19, 2024 | 25.27 | 25.31 | 25.20 | 25.30 | 24.73 | 16,600 |
Apr 18, 2024 | 25.20 | 25.34 | 25.12 | 25.28 | 24.71 | 94,600 |
Apr 17, 2024 | 25.28 | 25.32 | 25.21 | 25.28 | 24.71 | 21,000 |
Apr 16, 2024 | 25.14 | 25.28 | 25.14 | 25.25 | 24.68 | 26,400 |
Apr 15, 2024 | 25.25 | 25.25 | 25.13 | 25.15 | 24.58 | 24,100 |
Apr 12, 2024 | 25.25 | 25.27 | 25.17 | 25.24 | 24.67 | 29,100 |
Apr 11, 2024 | 25.21 | 25.26 | 25.20 | 25.23 | 24.66 | 41,600 |
Apr 10, 2024 | 25.23 | 25.26 | 25.19 | 25.21 | 24.64 | 39,700 |
Apr 09, 2024 | 25.25 | 25.28 | 25.20 | 25.25 | 24.68 | 43,800 |
Apr 08, 2024 | 25.22 | 25.25 | 25.20 | 25.21 | 24.64 | 47,700 |
Apr 05, 2024 | 25.17 | 25.24 | 25.15 | 25.20 | 24.63 | 78,500 |
Apr 04, 2024 | 25.33 | 25.38 | 25.19 | 25.20 | 24.63 | 36,600 |
Apr 03, 2024 | 25.23 | 25.36 | 25.22 | 25.29 | 24.72 | 40,000 |
Apr 02, 2024 | 25.48 | 25.56 | 25.20 | 25.24 | 24.67 | 65,300 |
Apr 01, 2024 | 25.38 | 25.50 | 25.28 | 25.49 | 24.92 | 32,800 |
Mar 28, 2024 | 25.50 | 25.60 | 25.26 | 25.26 | 24.69 | 41,300 |
Mar 27, 2024 | 25.57 | 25.58 | 25.41 | 25.50 | 24.93 | 30,000 |
Mar 27, 2024 | 0.588 Dividend | |||||
Mar 26, 2024 | 26.17 | 26.21 | 25.95 | 26.00 | 24.84 | 39,300 |
Mar 25, 2024 | 26.16 | 26.22 | 26.02 | 26.02 | 24.86 | 16,200 |
Mar 22, 2024 | 26.24 | 26.25 | 26.00 | 26.22 | 25.05 | 26,300 |
Mar 21, 2024 | 26.09 | 26.23 | 26.07 | 26.22 | 25.05 | 24,700 |
Mar 20, 2024 | 25.88 | 26.05 | 25.85 | 26.00 | 24.84 | 21,500 |
Mar 19, 2024 | 25.80 | 25.97 | 25.80 | 25.90 | 24.74 | 20,800 |
Mar 18, 2024 | 25.70 | 25.89 | 25.70 | 25.89 | 24.73 | 15,500 |
Mar 15, 2024 | 25.72 | 25.80 | 25.68 | 25.79 | 24.64 | 10,100 |
Mar 14, 2024 | 25.69 | 25.80 | 25.61 | 25.76 | 24.61 | 12,300 |
Mar 13, 2024 | 25.76 | 25.81 | 25.66 | 25.75 | 24.60 | 16,200 |
Mar 12, 2024 | 25.76 | 25.80 | 25.53 | 25.76 | 24.61 | 23,700 |
Mar 11, 2024 | 25.78 | 25.93 | 25.77 | 25.82 | 24.67 | 20,300 |
Mar 08, 2024 | 25.83 | 25.87 | 25.67 | 25.87 | 24.72 | 14,300 |
Mar 07, 2024 | 25.79 | 25.83 | 25.71 | 25.82 | 24.67 | 24,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |