Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 26.15 | 26.63 | 25.94 | 26.60 | 26.60 | 2,789,400 |
Jul 25, 2024 | 25.73 | 26.25 | 25.53 | 26.07 | 26.07 | 2,158,700 |
Jul 24, 2024 | 25.95 | 26.29 | 25.57 | 25.60 | 25.60 | 2,808,100 |
Jul 23, 2024 | 26.37 | 26.39 | 25.85 | 25.90 | 25.90 | 2,825,600 |
Jul 22, 2024 | 26.78 | 26.80 | 26.33 | 26.53 | 26.53 | 3,064,200 |
Jul 19, 2024 | 27.19 | 27.35 | 26.75 | 26.80 | 26.80 | 1,539,100 |
Jul 18, 2024 | 27.17 | 27.62 | 27.03 | 27.25 | 27.25 | 2,355,400 |
Jul 17, 2024 | 27.11 | 27.57 | 27.06 | 27.12 | 27.12 | 2,602,500 |
Jul 16, 2024 | 27.01 | 27.11 | 26.79 | 27.01 | 27.01 | 1,874,900 |
Jul 15, 2024 | 26.58 | 27.35 | 26.36 | 27.11 | 27.11 | 1,966,500 |
Jul 12, 2024 | 26.52 | 26.57 | 26.11 | 26.28 | 26.28 | 1,919,800 |
Jul 11, 2024 | 25.85 | 26.25 | 25.64 | 26.20 | 26.20 | 1,386,600 |
Jul 10, 2024 | 25.34 | 25.68 | 25.21 | 25.67 | 25.67 | 1,069,900 |
Jul 09, 2024 | 25.18 | 25.60 | 25.09 | 25.32 | 25.32 | 1,434,700 |
Jul 08, 2024 | 25.39 | 25.58 | 25.19 | 25.46 | 25.46 | 1,345,700 |
Jul 05, 2024 | 25.88 | 25.93 | 25.23 | 25.41 | 25.41 | 1,207,800 |
Jul 03, 2024 | 25.52 | 26.02 | 25.52 | 25.99 | 25.99 | 964,000 |
Jul 02, 2024 | 25.73 | 26.02 | 25.43 | 25.45 | 25.45 | 1,923,100 |
Jul 01, 2024 | 25.55 | 25.58 | 25.18 | 25.46 | 25.46 | 1,743,200 |
Jun 28, 2024 | 25.50 | 25.69 | 25.18 | 25.34 | 25.34 | 2,150,500 |
Jun 27, 2024 | 25.24 | 25.31 | 25.06 | 25.28 | 25.28 | 1,532,800 |
Jun 26, 2024 | 25.30 | 25.30 | 24.69 | 25.05 | 25.05 | 1,972,600 |
Jun 25, 2024 | 25.44 | 25.47 | 25.12 | 25.34 | 25.34 | 1,210,200 |
Jun 24, 2024 | 24.97 | 25.74 | 24.97 | 25.51 | 25.51 | 1,819,400 |
Jun 21, 2024 | 24.99 | 25.11 | 24.70 | 24.88 | 24.88 | 5,491,400 |
Jun 20, 2024 | 24.69 | 25.11 | 24.67 | 24.97 | 24.97 | 2,289,100 |
Jun 18, 2024 | 24.27 | 24.73 | 24.19 | 24.67 | 24.67 | 2,133,400 |
Jun 17, 2024 | 23.83 | 24.22 | 23.67 | 24.17 | 24.17 | 2,755,900 |
Jun 14, 2024 | 24.16 | 24.16 | 23.73 | 23.84 | 23.84 | 2,404,400 |
Jun 13, 2024 | 24.72 | 24.74 | 24.10 | 24.20 | 24.20 | 1,447,800 |
Jun 12, 2024 | 25.17 | 25.33 | 24.74 | 24.86 | 24.86 | 2,036,000 |
Jun 11, 2024 | 24.49 | 24.84 | 24.32 | 24.71 | 24.71 | 1,425,400 |
Jun 10, 2024 | 24.27 | 24.97 | 24.24 | 24.69 | 24.69 | 1,220,700 |
Jun 07, 2024 | 24.21 | 24.46 | 24.06 | 24.25 | 24.25 | 1,072,100 |
Jun 06, 2024 | 24.09 | 24.44 | 24.09 | 24.36 | 24.36 | 1,381,200 |
Jun 05, 2024 | 24.33 | 24.41 | 24.04 | 24.08 | 24.08 | 2,354,100 |
Jun 04, 2024 | 24.44 | 24.61 | 24.09 | 24.25 | 24.25 | 2,789,000 |
Jun 03, 2024 | 26.00 | 26.08 | 24.69 | 24.76 | 24.76 | 2,841,900 |
May 31, 2024 | 25.66 | 26.00 | 25.61 | 25.95 | 25.95 | 2,316,000 |
May 30, 2024 | 25.20 | 25.63 | 25.20 | 25.46 | 25.46 | 1,394,000 |
May 29, 2024 | 25.39 | 25.47 | 25.02 | 25.18 | 25.18 | 2,501,400 |
May 28, 2024 | 25.20 | 25.58 | 25.06 | 25.41 | 25.41 | 2,047,300 |
May 24, 2024 | 24.85 | 25.00 | 24.77 | 24.91 | 24.91 | 1,707,300 |
May 23, 2024 | 25.08 | 25.31 | 24.60 | 24.70 | 24.70 | 2,258,800 |
May 22, 2024 | 25.37 | 25.37 | 24.78 | 24.89 | 24.89 | 2,447,600 |
May 21, 2024 | 25.58 | 25.95 | 25.53 | 25.55 | 25.55 | 1,679,700 |
May 20, 2024 | 25.49 | 25.79 | 25.40 | 25.72 | 25.72 | 3,067,600 |
May 17, 2024 | 25.42 | 25.58 | 25.23 | 25.48 | 25.48 | 2,474,000 |
May 16, 2024 | 25.49 | 25.67 | 25.23 | 25.24 | 25.24 | 2,981,200 |
May 15, 2024 | 25.86 | 25.86 | 25.04 | 25.67 | 25.67 | 6,222,400 |
May 14, 2024 | 26.00 | 26.24 | 25.91 | 26.09 | 26.09 | 2,184,200 |
May 13, 2024 | 26.06 | 26.11 | 25.63 | 25.82 | 25.82 | 1,939,000 |
May 10, 2024 | 26.59 | 26.62 | 25.78 | 25.88 | 25.88 | 2,354,200 |
May 10, 2024 | 0.13 Dividend | |||||
May 09, 2024 | 25.97 | 26.57 | 25.80 | 26.50 | 26.37 | 2,479,300 |
May 08, 2024 | 25.01 | 25.94 | 23.34 | 25.88 | 25.75 | 4,258,200 |
May 07, 2024 | 25.62 | 26.13 | 25.62 | 25.80 | 25.67 | 3,678,900 |
May 06, 2024 | 25.50 | 25.97 | 25.46 | 25.67 | 25.54 | 2,287,000 |
May 03, 2024 | 25.01 | 25.31 | 24.77 | 25.11 | 24.99 | 2,220,200 |
May 02, 2024 | 24.82 | 25.10 | 24.76 | 24.91 | 24.79 | 2,172,700 |
May 01, 2024 | 24.99 | 25.07 | 24.41 | 24.59 | 24.47 | 2,998,400 |
Apr 30, 2024 | 26.31 | 26.31 | 25.03 | 25.07 | 24.95 | 2,205,000 |
Apr 29, 2024 | 26.27 | 26.49 | 26.20 | 26.44 | 26.31 | 1,315,100 |
Apr 26, 2024 | 26.26 | 26.44 | 26.11 | 26.34 | 26.21 | 1,466,200 |
Apr 25, 2024 | 26.05 | 26.34 | 25.76 | 26.28 | 26.15 | 1,488,500 |
Apr 24, 2024 | 25.94 | 26.19 | 25.67 | 26.11 | 25.98 | 1,761,600 |
Apr 23, 2024 | 25.62 | 26.22 | 25.45 | 25.99 | 25.86 | 2,139,400 |
Apr 22, 2024 | 25.55 | 26.08 | 25.30 | 25.72 | 25.59 | 3,290,500 |
Apr 19, 2024 | 25.34 | 25.89 | 25.34 | 25.62 | 25.49 | 2,642,200 |
Apr 18, 2024 | 26.05 | 26.13 | 25.62 | 25.68 | 25.55 | 2,019,800 |
Apr 17, 2024 | 25.92 | 26.30 | 25.67 | 25.82 | 25.69 | 1,918,900 |
Apr 16, 2024 | 26.02 | 26.09 | 25.76 | 26.00 | 25.87 | 3,421,000 |
Apr 15, 2024 | 26.75 | 26.99 | 26.07 | 26.19 | 26.06 | 2,586,500 |
Apr 12, 2024 | 27.03 | 27.33 | 26.56 | 26.68 | 26.55 | 2,978,900 |
Apr 11, 2024 | 26.91 | 26.94 | 26.38 | 26.80 | 26.67 | 2,413,400 |
Apr 10, 2024 | 26.52 | 26.88 | 26.45 | 26.84 | 26.71 | 2,146,900 |
Apr 09, 2024 | 26.76 | 26.86 | 26.56 | 26.65 | 26.52 | 1,885,700 |
Apr 08, 2024 | 27.00 | 27.12 | 26.60 | 26.62 | 26.49 | 1,497,000 |
Apr 05, 2024 | 26.81 | 27.20 | 26.62 | 26.98 | 26.85 | 2,033,700 |
Apr 04, 2024 | 26.72 | 26.87 | 26.48 | 26.68 | 26.55 | 1,891,800 |
Apr 03, 2024 | 26.23 | 26.63 | 26.19 | 26.62 | 26.49 | 2,115,600 |
Apr 02, 2024 | 26.25 | 26.47 | 25.85 | 26.23 | 26.10 | 2,953,100 |
Apr 01, 2024 | 26.13 | 26.20 | 25.68 | 26.19 | 26.06 | 4,978,900 |
Mar 28, 2024 | 25.72 | 25.95 | 25.48 | 25.95 | 25.82 | 3,785,600 |
Mar 27, 2024 | 25.02 | 25.58 | 24.86 | 25.53 | 25.40 | 2,677,200 |
Mar 26, 2024 | 25.37 | 25.40 | 25.03 | 25.04 | 24.92 | 2,153,800 |
Mar 25, 2024 | 24.88 | 25.26 | 24.78 | 25.18 | 25.06 | 1,671,200 |
Mar 22, 2024 | 24.97 | 25.00 | 24.75 | 24.77 | 24.65 | 3,473,800 |
Mar 21, 2024 | 24.82 | 24.97 | 24.73 | 24.93 | 24.81 | 2,075,100 |
Mar 20, 2024 | 24.42 | 24.90 | 24.22 | 24.81 | 24.69 | 1,925,700 |
Mar 19, 2024 | 24.24 | 24.68 | 24.24 | 24.57 | 24.45 | 2,461,700 |
Mar 18, 2024 | 23.93 | 24.34 | 23.93 | 24.26 | 24.14 | 3,748,400 |
Mar 15, 2024 | 23.96 | 24.22 | 23.75 | 23.86 | 23.74 | 40,683,700 |
Mar 14, 2024 | 24.30 | 24.34 | 23.82 | 24.03 | 23.91 | 2,965,500 |
Mar 13, 2024 | 24.10 | 24.31 | 23.99 | 24.09 | 23.97 | 2,647,200 |
Mar 12, 2024 | 23.73 | 23.95 | 23.56 | 23.84 | 23.72 | 2,925,200 |
Mar 11, 2024 | 23.50 | 23.78 | 23.36 | 23.73 | 23.61 | 3,490,800 |
Mar 08, 2024 | 23.76 | 23.98 | 23.52 | 23.60 | 23.48 | 3,230,800 |
Mar 07, 2024 | 23.37 | 23.93 | 23.33 | 23.77 | 23.65 | 3,514,800 |
Mar 06, 2024 | 23.67 | 23.71 | 23.14 | 23.35 | 23.24 | 4,781,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |