Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 27.30 | 28.04 | 27.24 | 27.80 | 27.80 | 376,400 |
Jul 25, 2024 | 27.30 | 27.58 | 26.77 | 27.36 | 27.36 | 256,800 |
Jul 24, 2024 | 27.73 | 27.82 | 27.30 | 27.33 | 27.33 | 359,500 |
Jul 23, 2024 | 27.61 | 27.79 | 27.31 | 27.51 | 27.51 | 591,100 |
Jul 22, 2024 | 28.19 | 28.19 | 27.61 | 27.69 | 27.69 | 230,400 |
Jul 19, 2024 | 27.99 | 28.37 | 27.91 | 28.10 | 28.10 | 318,400 |
Jul 18, 2024 | 28.02 | 28.59 | 27.77 | 28.13 | 28.13 | 496,500 |
Jul 17, 2024 | 27.81 | 28.55 | 27.79 | 28.08 | 28.08 | 354,900 |
Jul 16, 2024 | 28.01 | 28.25 | 27.25 | 27.85 | 27.85 | 833,700 |
Jul 15, 2024 | 28.01 | 28.55 | 27.95 | 28.50 | 28.50 | 704,100 |
Jul 12, 2024 | 27.75 | 28.11 | 27.51 | 27.95 | 27.95 | 281,300 |
Jul 11, 2024 | 26.68 | 27.68 | 26.47 | 27.55 | 27.55 | 363,500 |
Jul 10, 2024 | 26.17 | 26.72 | 26.03 | 26.68 | 26.68 | 436,800 |
Jul 09, 2024 | 26.50 | 26.65 | 26.04 | 26.20 | 26.20 | 235,400 |
Jul 08, 2024 | 26.49 | 26.67 | 26.41 | 26.61 | 26.61 | 777,400 |
Jul 05, 2024 | 26.84 | 26.99 | 26.36 | 26.53 | 26.53 | 832,400 |
Jul 04, 2024 | 26.40 | 26.93 | 26.40 | 26.81 | 26.81 | 85,700 |
Jul 03, 2024 | 26.30 | 27.08 | 26.27 | 26.43 | 26.43 | 178,800 |
Jul 02, 2024 | 26.09 | 26.34 | 25.92 | 26.29 | 26.29 | 227,600 |
Jun 28, 2024 | 26.35 | 26.35 | 25.74 | 26.00 | 26.00 | 500,600 |
Jun 28, 2024 | 0.25 Dividend | |||||
Jun 27, 2024 | 26.27 | 26.55 | 26.14 | 26.34 | 26.09 | 729,100 |
Jun 26, 2024 | 26.51 | 26.63 | 26.07 | 26.15 | 25.90 | 517,500 |
Jun 25, 2024 | 26.66 | 26.95 | 26.29 | 26.50 | 26.25 | 681,200 |
Jun 24, 2024 | 25.96 | 26.77 | 25.73 | 26.63 | 26.38 | 952,800 |
Jun 21, 2024 | 27.18 | 27.18 | 25.56 | 25.89 | 25.64 | 2,598,400 |
Jun 20, 2024 | 27.17 | 27.33 | 27.01 | 27.16 | 26.90 | 315,900 |
Jun 19, 2024 | 26.81 | 27.26 | 26.75 | 27.19 | 26.93 | 176,300 |
Jun 18, 2024 | 26.46 | 26.91 | 26.41 | 26.80 | 26.55 | 570,400 |
Jun 17, 2024 | 26.03 | 26.46 | 26.00 | 26.43 | 26.18 | 576,200 |
Jun 14, 2024 | 26.06 | 26.16 | 25.89 | 26.07 | 25.82 | 353,100 |
Jun 13, 2024 | 26.80 | 26.88 | 26.15 | 26.29 | 26.04 | 238,100 |
Jun 12, 2024 | 27.08 | 27.08 | 26.72 | 26.82 | 26.57 | 212,200 |
Jun 11, 2024 | 26.43 | 26.91 | 26.15 | 26.84 | 26.59 | 344,800 |
Jun 10, 2024 | 25.98 | 26.67 | 25.98 | 26.59 | 26.34 | 302,600 |
Jun 07, 2024 | 26.27 | 26.41 | 25.92 | 25.96 | 25.71 | 226,700 |
Jun 06, 2024 | 25.85 | 26.34 | 25.85 | 26.12 | 25.87 | 441,600 |
Jun 05, 2024 | 26.34 | 26.45 | 25.68 | 25.78 | 25.54 | 310,000 |
Jun 04, 2024 | 26.40 | 26.41 | 25.69 | 26.05 | 25.80 | 518,800 |
Jun 03, 2024 | 27.65 | 27.75 | 26.36 | 26.40 | 26.15 | 583,900 |
May 31, 2024 | 26.87 | 28.00 | 26.67 | 27.71 | 27.45 | 1,396,900 |
May 30, 2024 | 26.43 | 26.95 | 26.36 | 26.83 | 26.58 | 352,000 |
May 29, 2024 | 26.40 | 26.79 | 26.13 | 26.43 | 26.18 | 313,100 |
May 28, 2024 | 26.00 | 26.56 | 25.90 | 26.49 | 26.24 | 596,700 |
May 27, 2024 | 25.94 | 26.17 | 25.94 | 26.10 | 25.85 | 145,800 |
May 24, 2024 | 25.71 | 25.93 | 25.66 | 25.85 | 25.60 | 153,600 |
May 23, 2024 | 25.89 | 26.11 | 25.44 | 25.71 | 25.47 | 205,800 |
May 22, 2024 | 25.94 | 25.98 | 25.69 | 25.88 | 25.63 | 595,200 |
May 21, 2024 | 25.74 | 26.26 | 25.68 | 26.00 | 25.75 | 882,400 |
May 17, 2024 | 25.78 | 25.84 | 25.63 | 25.75 | 25.51 | 295,200 |
May 16, 2024 | 25.97 | 26.10 | 25.73 | 25.83 | 25.58 | 177,700 |
May 15, 2024 | 25.88 | 26.15 | 25.73 | 26.01 | 25.76 | 153,100 |
May 14, 2024 | 26.02 | 26.02 | 25.58 | 25.94 | 25.69 | 268,700 |
May 13, 2024 | 25.85 | 26.11 | 25.73 | 26.06 | 25.81 | 184,500 |
May 10, 2024 | 26.25 | 26.31 | 25.68 | 25.83 | 25.58 | 187,900 |
May 09, 2024 | 26.16 | 26.27 | 26.03 | 26.15 | 25.90 | 218,100 |
May 08, 2024 | 25.65 | 26.20 | 25.61 | 26.14 | 25.89 | 295,100 |
May 07, 2024 | 25.84 | 26.12 | 25.68 | 25.82 | 25.57 | 153,200 |
May 06, 2024 | 25.87 | 26.13 | 25.77 | 25.80 | 25.56 | 480,100 |
May 03, 2024 | 25.89 | 26.03 | 25.53 | 25.67 | 25.43 | 290,900 |
May 02, 2024 | 25.92 | 26.18 | 25.74 | 25.79 | 25.55 | 416,100 |
May 01, 2024 | 26.23 | 26.39 | 25.73 | 25.74 | 25.50 | 190,300 |
Apr 30, 2024 | 27.22 | 27.22 | 26.18 | 26.23 | 25.98 | 345,900 |
Apr 29, 2024 | 26.88 | 27.28 | 26.74 | 27.28 | 27.02 | 256,200 |
Apr 26, 2024 | 26.84 | 27.04 | 26.70 | 26.97 | 26.71 | 456,100 |
Apr 25, 2024 | 26.95 | 26.95 | 26.66 | 26.85 | 26.60 | 258,100 |
Apr 24, 2024 | 26.84 | 27.32 | 26.60 | 27.09 | 26.83 | 398,900 |
Apr 23, 2024 | 26.96 | 27.29 | 26.60 | 27.04 | 26.78 | 416,100 |
Apr 22, 2024 | 27.38 | 27.59 | 27.13 | 27.45 | 27.19 | 353,800 |
Apr 19, 2024 | 27.38 | 27.79 | 27.30 | 27.73 | 27.47 | 262,400 |
Apr 18, 2024 | 27.55 | 27.64 | 27.18 | 27.38 | 27.12 | 543,500 |
Apr 17, 2024 | 27.62 | 27.84 | 27.32 | 27.54 | 27.28 | 166,900 |
Apr 16, 2024 | 27.35 | 27.73 | 27.23 | 27.67 | 27.41 | 225,800 |
Apr 15, 2024 | 27.80 | 27.80 | 27.28 | 27.43 | 27.17 | 205,500 |
Apr 12, 2024 | 28.08 | 28.42 | 26.97 | 27.65 | 27.39 | 311,000 |
Apr 11, 2024 | 28.29 | 28.30 | 27.94 | 28.01 | 27.74 | 548,500 |
Apr 10, 2024 | 27.93 | 28.20 | 27.86 | 28.15 | 27.88 | 148,400 |
Apr 09, 2024 | 27.90 | 28.07 | 27.51 | 27.88 | 27.62 | 322,400 |
Apr 08, 2024 | 27.90 | 28.06 | 27.55 | 27.90 | 27.64 | 113,500 |
Apr 05, 2024 | 27.75 | 27.88 | 27.44 | 27.85 | 27.59 | 174,300 |
Apr 04, 2024 | 27.24 | 27.78 | 27.13 | 27.73 | 27.47 | 240,300 |
Apr 03, 2024 | 27.23 | 27.61 | 27.19 | 27.54 | 27.28 | 430,800 |
Apr 02, 2024 | 27.20 | 27.31 | 26.90 | 27.18 | 26.92 | 403,400 |
Apr 01, 2024 | 26.62 | 27.22 | 26.32 | 27.19 | 26.93 | 278,800 |
Mar 28, 2024 | 26.14 | 26.75 | 26.14 | 26.53 | 26.28 | 275,200 |
Mar 27, 2024 | 25.48 | 26.05 | 25.48 | 26.01 | 25.76 | 248,900 |
Mar 27, 2024 | 0.25 Dividend | |||||
Mar 26, 2024 | 26.20 | 26.20 | 25.71 | 25.71 | 25.22 | 189,800 |
Mar 25, 2024 | 25.63 | 26.07 | 25.52 | 26.07 | 25.57 | 311,100 |
Mar 22, 2024 | 25.69 | 25.71 | 25.46 | 25.65 | 25.16 | 278,200 |
Mar 21, 2024 | 25.83 | 26.09 | 25.61 | 25.65 | 25.16 | 196,300 |
Mar 20, 2024 | 25.73 | 26.07 | 25.66 | 25.76 | 25.27 | 252,600 |
Mar 19, 2024 | 25.57 | 25.95 | 25.54 | 25.78 | 25.29 | 297,000 |
Mar 18, 2024 | 25.61 | 25.77 | 25.36 | 25.57 | 25.08 | 191,900 |
Mar 15, 2024 | 25.36 | 25.82 | 25.34 | 25.70 | 25.21 | 415,200 |
Mar 14, 2024 | 25.61 | 25.65 | 25.17 | 25.34 | 24.86 | 327,100 |
Mar 13, 2024 | 25.63 | 26.01 | 25.39 | 25.65 | 25.16 | 518,600 |
Mar 12, 2024 | 24.92 | 25.41 | 24.75 | 25.37 | 24.88 | 313,300 |
Mar 11, 2024 | 24.39 | 24.80 | 24.20 | 24.79 | 24.32 | 555,400 |
Mar 08, 2024 | 24.44 | 24.77 | 24.02 | 24.35 | 23.88 | 305,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |