Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.46 | 28.49 | 28.40 | 28.49 | 28.49 | 800 |
Jul 25, 2024 | 28.15 | 28.16 | 28.15 | 28.16 | 28.16 | 300 |
Jul 24, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 500 |
Jul 23, 2024 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 100 |
Jul 22, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 200 |
Jul 19, 2024 | 27.64 | 27.87 | 27.64 | 27.87 | 27.87 | 500 |
Jul 18, 2024 | 27.98 | 27.98 | 27.94 | 27.94 | 27.94 | 300 |
Jul 17, 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1,100 |
Jul 16, 2024 | 28.29 | 28.29 | 28.28 | 28.28 | 28.28 | 600 |
Jul 15, 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 21,200 |
Jul 12, 2024 | 28.12 | 28.27 | 28.12 | 28.27 | 28.27 | 11,500 |
Jul 11, 2024 | 28.01 | 28.06 | 28.01 | 28.02 | 28.02 | 4,700 |
Jul 10, 2024 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 5,300 |
Jul 09, 2024 | 27.43 | 27.45 | 27.36 | 27.45 | 27.45 | 22,100 |
Jul 08, 2024 | 27.33 | 27.41 | 27.33 | 27.41 | 27.41 | 38,900 |
Jul 05, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 800 |
Jul 03, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 700 |
Jul 02, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2,700 |
Jul 01, 2024 | 27.44 | 27.69 | 26.77 | 27.69 | 27.69 | 900 |
Jun 28, 2024 | 27.58 | 27.59 | 27.51 | 27.58 | 27.58 | 2,200 |
Jun 28, 2024 | 0.411 Dividend | |||||
Jun 27, 2024 | 27.77 | 27.89 | 27.73 | 27.73 | 27.32 | 600 |
Jun 26, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.47 | 300 |
Jun 25, 2024 | 27.94 | 28.11 | 27.94 | 28.11 | 27.69 | 10,400 |
Jun 24, 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.36 | 15,800 |
Jun 21, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.92 | 1,900 |
Jun 20, 2024 | 26.83 | 26.83 | 26.72 | 26.72 | 26.32 | 4,500 |
Jun 18, 2024 | 26.80 | 26.87 | 26.80 | 26.87 | 26.47 | 17,300 |
Jun 17, 2024 | 26.62 | 26.63 | 26.62 | 26.63 | 26.24 | 19,400 |
Jun 14, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 26.87 | 3,600 |
Jun 13, 2024 | 27.33 | 27.34 | 27.11 | 27.27 | 26.87 | 10,000 |
Jun 12, 2024 | 27.60 | 27.76 | 27.60 | 27.75 | 27.34 | 25,900 |
Jun 11, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.66 | 142,200 |
Jun 10, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 26.80 | 1,100 |
Jun 07, 2024 | 26.96 | 27.20 | 26.96 | 27.20 | 26.80 | 18,800 |
Jun 06, 2024 | 27.33 | 27.41 | 27.33 | 27.41 | 27.00 | 300 |
Jun 05, 2024 | 26.75 | 27.18 | 26.75 | 27.18 | 26.78 | 600 |
Jun 04, 2024 | 26.44 | 26.48 | 26.44 | 26.48 | 26.09 | 500 |
Jun 03, 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.24 | 200 |
May 31, 2024 | 26.35 | 26.76 | 26.33 | 26.74 | 26.34 | 2,600 |
May 30, 2024 | 26.47 | 26.47 | 26.25 | 26.25 | 25.86 | 600 |
May 29, 2024 | 25.04 | 26.31 | 25.04 | 26.24 | 25.85 | 600 |
May 28, 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.45 | 600 |
May 24, 2024 | 26.76 | 26.76 | 26.76 | 26.76 | 26.36 | 400 |
May 23, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.35 | 600 |
May 22, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 26.66 | 100 |
May 21, 2024 | 26.97 | 27.01 | 26.97 | 27.01 | 26.61 | 1,400 |
May 20, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 26.48 | - |
May 17, 2024 | 26.95 | 26.95 | 26.88 | 26.88 | 26.48 | 2,800 |
May 16, 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 26.61 | 800 |
May 15, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 26.83 | 4,700 |
May 14, 2024 | 27.38 | 27.38 | 27.14 | 27.14 | 26.74 | 39,900 |
May 13, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.11 | 52,400 |
May 10, 2024 | 28.06 | 28.06 | 28.06 | 28.06 | 27.64 | 13,800 |
May 09, 2024 | 27.97 | 28.06 | 27.97 | 28.06 | 27.64 | 100,400 |
May 08, 2024 | 27.66 | 27.66 | 27.66 | 27.66 | 27.25 | 70,000 |
May 07, 2024 | 27.83 | 27.83 | 27.66 | 27.66 | 27.25 | 18,500 |
May 06, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.53 | 10,300 |
May 03, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.53 | 8,400 |
May 02, 2024 | 25.52 | 25.91 | 25.52 | 25.91 | 25.53 | 57,900 |
May 01, 2024 | 25.06 | 25.45 | 25.06 | 25.45 | 25.07 | 13,000 |
Apr 30, 2024 | 25.08 | 25.15 | 25.03 | 25.04 | 24.67 | 53,900 |
Apr 29, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 24.78 | 36,300 |
Apr 26, 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.40 | 7,800 |
Apr 25, 2024 | 24.61 | 24.77 | 24.61 | 24.77 | 24.40 | 15,600 |
Apr 24, 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.71 | 10,500 |
Apr 23, 2024 | 24.78 | 25.08 | 24.78 | 25.08 | 24.71 | 8,700 |
Apr 22, 2024 | 22.81 | 24.73 | 22.81 | 24.73 | 24.36 | 1,700 |
Apr 19, 2024 | 24.50 | 24.50 | 24.33 | 24.34 | 23.98 | 2,500 |
Apr 18, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.91 | 300 |
Apr 17, 2024 | 24.27 | 24.27 | 24.27 | 24.27 | 23.91 | 500 |
Apr 16, 2024 | 24.02 | 24.02 | 23.91 | 23.92 | 23.57 | 1,600 |
Apr 15, 2024 | 24.22 | 24.22 | 24.11 | 24.11 | 23.75 | 400 |
Apr 12, 2024 | 24.54 | 24.54 | 24.52 | 24.52 | 24.16 | 1,000 |
Apr 11, 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.52 | 400 |
Apr 10, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.96 | - |
Apr 09, 2024 | 25.23 | 25.34 | 25.23 | 25.34 | 24.96 | 500 |
Apr 08, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.88 | 800 |
Apr 05, 2024 | 24.63 | 24.93 | 24.63 | 24.93 | 24.56 | 2,300 |
Apr 04, 2024 | 25.33 | 25.33 | 24.80 | 24.80 | 24.43 | 1,100 |
Apr 03, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.83 | 100 |
Apr 02, 2024 | 25.50 | 25.51 | 25.18 | 25.18 | 24.81 | 2,500 |
Apr 01, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.39 | 900 |
Mar 28, 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.39 | 800 |
Mar 27, 2024 | 25.74 | 25.75 | 25.74 | 25.75 | 25.37 | 8,900 |
Mar 27, 2024 | 0.414 Dividend | |||||
Mar 26, 2024 | 25.82 | 25.85 | 25.63 | 25.63 | 24.84 | 2,500 |
Mar 25, 2024 | 25.90 | 25.90 | 25.63 | 25.63 | 24.84 | 9,600 |
Mar 22, 2024 | 25.80 | 25.86 | 25.80 | 25.86 | 25.07 | 1,400 |
Mar 21, 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 24.93 | - |
Mar 20, 2024 | 25.74 | 25.76 | 25.72 | 25.72 | 24.93 | 2,500 |
Mar 19, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 24.82 | - |
Mar 18, 2024 | 25.42 | 25.61 | 25.41 | 25.61 | 24.82 | 2,400 |
Mar 15, 2024 | 25.72 | 25.72 | 25.64 | 25.64 | 24.85 | 163,600 |
Mar 14, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 24.89 | 3,500 |
Mar 13, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 26.87 | 22,200 |
Mar 12, 2024 | 26.33 | 26.41 | 26.33 | 26.41 | 25.60 | 26,700 |
Mar 11, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.54 | 51,000 |
Mar 08, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 25.61 | - |
Mar 07, 2024 | 26.41 | 26.42 | 26.41 | 26.42 | 25.61 | 27,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |