Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 26.25 | 26.31 | 26.24 | 26.24 | 26.24 | 7,300 |
Jul 03, 2024 | 26.22 | 26.28 | 26.15 | 26.17 | 26.17 | 2,500 |
Jul 02, 2024 | 25.97 | 26.13 | 25.95 | 26.08 | 26.08 | 28,600 |
Jul 01, 2024 | 25.90 | 26.01 | 25.86 | 25.98 | 25.98 | 19,900 |
Jul 01, 2024 | 0.188 Dividend | |||||
Jun 28, 2024 | 26.13 | 26.19 | 26.04 | 26.07 | 25.89 | 12,100 |
Jun 27, 2024 | 26.13 | 26.17 | 26.08 | 26.11 | 25.93 | 6,400 |
Jun 26, 2024 | 25.81 | 26.14 | 25.81 | 26.03 | 25.84 | 9,400 |
Jun 25, 2024 | 26.37 | 26.37 | 26.00 | 26.16 | 25.97 | 7,500 |
Jun 24, 2024 | 26.08 | 26.19 | 26.08 | 26.11 | 25.92 | 20,300 |
Jun 21, 2024 | 25.90 | 25.97 | 25.85 | 25.90 | 25.71 | 9,900 |
Jun 20, 2024 | 26.06 | 26.06 | 25.91 | 25.91 | 25.72 | 4,800 |
Jun 18, 2024 | 26.05 | 26.05 | 25.89 | 25.94 | 25.75 | 7,700 |
Jun 17, 2024 | 25.79 | 25.99 | 25.76 | 25.98 | 25.79 | 16,100 |
Jun 14, 2024 | 25.71 | 25.83 | 25.71 | 25.77 | 25.59 | 6,900 |
Jun 13, 2024 | 25.86 | 25.93 | 25.79 | 25.88 | 25.69 | 2,200 |
Jun 12, 2024 | 26.16 | 26.17 | 26.01 | 26.02 | 25.84 | 14,600 |
Jun 11, 2024 | 25.91 | 25.95 | 25.85 | 25.94 | 25.75 | 28,400 |
Jun 10, 2024 | 25.94 | 25.99 | 25.90 | 25.94 | 25.75 | 7,200 |
Jun 07, 2024 | 25.94 | 26.00 | 25.85 | 25.88 | 25.69 | 5,000 |
Jun 06, 2024 | 25.95 | 26.00 | 25.95 | 25.95 | 25.76 | 6,700 |
Jun 05, 2024 | 25.86 | 25.92 | 25.86 | 25.92 | 25.73 | 6,900 |
Jun 04, 2024 | 25.57 | 25.68 | 25.53 | 25.66 | 25.47 | 8,200 |
Jun 03, 2024 | 25.63 | 25.76 | 25.63 | 25.76 | 25.57 | 4,500 |
May 31, 2024 | 25.68 | 25.91 | 25.64 | 25.91 | 25.73 | 9,200 |
May 30, 2024 | 25.75 | 25.77 | 25.67 | 25.71 | 25.53 | 5,700 |
May 29, 2024 | 25.74 | 25.79 | 25.70 | 25.72 | 25.53 | 12,500 |
May 28, 2024 | 26.00 | 26.00 | 25.93 | 25.96 | 25.78 | 10,400 |
May 24, 2024 | 26.14 | 26.14 | 26.08 | 26.08 | 25.89 | 1,500 |
May 23, 2024 | 26.15 | 26.22 | 25.99 | 26.00 | 25.82 | 11,600 |
May 22, 2024 | 26.34 | 26.36 | 26.24 | 26.25 | 26.06 | 11,800 |
May 21, 2024 | 26.16 | 26.56 | 26.16 | 26.40 | 26.21 | 2,900 |
May 20, 2024 | 26.48 | 26.50 | 26.40 | 26.41 | 26.22 | 10,600 |
May 17, 2024 | 26.43 | 26.48 | 26.41 | 26.45 | 26.26 | 21,000 |
May 16, 2024 | 26.43 | 26.43 | 26.35 | 26.35 | 26.16 | 9,700 |
May 15, 2024 | 25.90 | 26.40 | 25.90 | 26.40 | 26.21 | 11,100 |
May 14, 2024 | 26.03 | 26.16 | 26.02 | 26.13 | 25.94 | 8,400 |
May 13, 2024 | 26.05 | 26.07 | 26.01 | 26.04 | 25.85 | 8,100 |
May 10, 2024 | 25.97 | 26.00 | 25.95 | 25.97 | 25.78 | 8,500 |
May 09, 2024 | 25.53 | 25.95 | 25.53 | 25.93 | 25.74 | 3,200 |
May 08, 2024 | 25.79 | 25.84 | 25.77 | 25.82 | 25.63 | 7,800 |
May 07, 2024 | 25.83 | 25.84 | 25.79 | 25.81 | 25.63 | 11,900 |
May 06, 2024 | 25.70 | 25.78 | 25.70 | 25.76 | 25.57 | 5,900 |
May 03, 2024 | 25.45 | 25.61 | 25.45 | 25.58 | 25.39 | 14,600 |
May 02, 2024 | 25.16 | 25.30 | 25.16 | 25.24 | 25.06 | 7,400 |
May 01, 2024 | 25.00 | 25.14 | 24.98 | 24.98 | 24.80 | 16,300 |
Apr 30, 2024 | 25.22 | 25.23 | 25.02 | 25.02 | 24.84 | 23,800 |
Apr 29, 2024 | 25.41 | 25.46 | 25.37 | 25.41 | 25.23 | 9,200 |
Apr 26, 2024 | 25.53 | 25.53 | 25.35 | 25.40 | 25.22 | 25,400 |
Apr 25, 2024 | 24.94 | 25.17 | 24.94 | 25.12 | 24.94 | 9,300 |
Apr 24, 2024 | 25.08 | 25.21 | 25.07 | 25.18 | 24.99 | 9,900 |
Apr 23, 2024 | 25.19 | 25.26 | 24.22 | 25.22 | 25.04 | 19,800 |
Apr 22, 2024 | 24.93 | 25.12 | 24.93 | 25.04 | 24.86 | 14,100 |
Apr 19, 2024 | 24.83 | 24.84 | 24.74 | 24.80 | 24.62 | 45,700 |
Apr 18, 2024 | 24.77 | 24.85 | 24.76 | 24.80 | 24.62 | 10,300 |
Apr 17, 2024 | 24.82 | 24.84 | 24.79 | 24.80 | 24.63 | 9,900 |
Apr 16, 2024 | 24.92 | 25.03 | 24.88 | 24.91 | 24.73 | 7,300 |
Apr 15, 2024 | 25.28 | 25.28 | 24.98 | 25.01 | 24.83 | 14,200 |
Apr 12, 2024 | 25.34 | 25.34 | 25.23 | 25.26 | 25.08 | 9,100 |
Apr 11, 2024 | 25.43 | 25.66 | 25.43 | 25.61 | 25.43 | 38,100 |
Apr 10, 2024 | 25.59 | 25.59 | 25.48 | 25.55 | 25.37 | 28,400 |
Apr 09, 2024 | 25.73 | 25.86 | 25.68 | 25.80 | 25.61 | 10,900 |
Apr 08, 2024 | 25.81 | 26.30 | 25.76 | 25.76 | 25.57 | 5,100 |
Apr 05, 2024 | 25.64 | 25.75 | 25.64 | 25.73 | 25.54 | 19,600 |
Apr 04, 2024 | 25.87 | 25.91 | 25.52 | 25.57 | 25.39 | 9,900 |
Apr 03, 2024 | 25.69 | 25.76 | 25.65 | 25.67 | 25.49 | 22,600 |
Apr 02, 2024 | 25.49 | 25.63 | 25.49 | 25.60 | 25.42 | 6,200 |
Apr 01, 2024 | 25.79 | 25.79 | 25.76 | 25.78 | 25.59 | 10,900 |
Mar 28, 2024 | 25.90 | 25.94 | 25.90 | 25.91 | 25.73 | 7,400 |
Mar 27, 2024 | 25.78 | 25.91 | 25.78 | 25.90 | 25.71 | 2,500 |
Mar 26, 2024 | 25.82 | 25.87 | 25.78 | 25.78 | 25.59 | 92,300 |
Mar 25, 2024 | 25.89 | 25.92 | 25.82 | 25.83 | 25.64 | 10,500 |
Mar 22, 2024 | 25.93 | 25.95 | 25.92 | 25.94 | 25.75 | 10,500 |
Mar 21, 2024 | 26.05 | 26.06 | 26.02 | 26.02 | 25.83 | 3,500 |
Mar 20, 2024 | 25.72 | 25.92 | 25.72 | 25.92 | 25.74 | 5,700 |
Mar 19, 2024 | 25.65 | 25.69 | 25.65 | 25.66 | 25.47 | 236,100 |
Mar 18, 2024 | 25.63 | 25.64 | 25.60 | 25.60 | 25.41 | 8,000 |
Mar 15, 2024 | 25.54 | 25.57 | 25.53 | 25.55 | 25.36 | 477,200 |
Mar 14, 2024 | 25.60 | 25.60 | 25.51 | 25.59 | 25.41 | 411,100 |
Mar 13, 2024 | 25.76 | 25.82 | 25.69 | 25.74 | 25.55 | 235,400 |
Mar 12, 2024 | 25.64 | 25.71 | 25.62 | 25.66 | 25.47 | 128,000 |
Mar 11, 2024 | 25.43 | 25.60 | 25.43 | 25.57 | 25.38 | 178,700 |
Mar 08, 2024 | 25.69 | 25.69 | 25.58 | 25.59 | 25.40 | 109,400 |
Mar 07, 2024 | 25.54 | 25.71 | 25.53 | 25.69 | 25.51 | 19,100 |
Mar 06, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.16 | 100 |
Mar 05, 2024 | 25.21 | 25.21 | 25.11 | 25.11 | 24.93 | 61,300 |
Mar 04, 2024 | 25.24 | 25.24 | 25.19 | 25.19 | 25.01 | 500 |
Mar 01, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.05 | 100 |
Feb 29, 2024 | 25.08 | 25.10 | 25.05 | 25.10 | 24.92 | 4,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |