Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 25.26 | 25.44 | 25.26 | 25.40 | 25.40 | 109,500 |
Jul 03, 2024 | 25.54 | 25.54 | 25.36 | 25.43 | 25.43 | 24,100 |
Jul 02, 2024 | 25.19 | 25.43 | 25.19 | 25.36 | 25.36 | 99,200 |
Jul 01, 2024 | 25.47 | 25.47 | 25.36 | 25.42 | 25.42 | 55,000 |
Jul 01, 2024 | 0.225 Dividend | |||||
Jun 28, 2024 | 25.64 | 25.64 | 25.57 | 25.59 | 25.36 | 39,700 |
Jun 27, 2024 | 25.62 | 25.63 | 25.59 | 25.62 | 25.39 | 29,000 |
Jun 26, 2024 | 25.61 | 25.62 | 25.56 | 25.57 | 25.35 | 62,200 |
Jun 25, 2024 | 25.77 | 25.77 | 25.57 | 25.60 | 25.37 | 22,300 |
Jun 24, 2024 | 25.59 | 25.61 | 25.54 | 25.54 | 25.32 | 46,200 |
Jun 21, 2024 | 25.58 | 25.59 | 25.54 | 25.58 | 25.36 | 29,500 |
Jun 20, 2024 | 25.68 | 25.68 | 25.51 | 25.57 | 25.35 | 44,100 |
Jun 18, 2024 | 25.57 | 25.58 | 25.53 | 25.53 | 25.31 | 17,700 |
Jun 17, 2024 | 25.55 | 25.56 | 25.50 | 25.54 | 25.32 | 51,600 |
Jun 14, 2024 | 25.55 | 25.55 | 25.49 | 25.55 | 25.33 | 19,100 |
Jun 13, 2024 | 25.54 | 25.54 | 25.47 | 25.50 | 25.28 | 68,400 |
Jun 12, 2024 | 25.51 | 25.53 | 25.49 | 25.52 | 25.30 | 20,700 |
Jun 11, 2024 | 25.48 | 25.52 | 25.48 | 25.50 | 25.28 | 59,300 |
Jun 10, 2024 | 25.43 | 25.51 | 25.43 | 25.48 | 25.26 | 52,600 |
Jun 07, 2024 | 25.50 | 25.52 | 25.47 | 25.49 | 25.27 | 43,300 |
Jun 06, 2024 | 25.46 | 25.49 | 25.46 | 25.47 | 25.24 | 19,900 |
Jun 05, 2024 | 25.46 | 25.48 | 25.45 | 25.47 | 25.25 | 7,400 |
Jun 04, 2024 | 25.44 | 25.49 | 25.43 | 25.47 | 25.24 | 26,800 |
Jun 03, 2024 | 25.47 | 25.48 | 25.42 | 25.45 | 25.23 | 22,100 |
May 31, 2024 | 25.40 | 25.47 | 25.40 | 25.44 | 25.22 | 29,500 |
May 30, 2024 | 25.44 | 25.44 | 25.42 | 25.44 | 25.22 | 11,300 |
May 29, 2024 | 25.42 | 25.46 | 25.41 | 25.42 | 25.20 | 28,100 |
May 28, 2024 | 25.44 | 25.44 | 25.40 | 25.42 | 25.20 | 34,300 |
May 24, 2024 | 25.43 | 25.44 | 25.39 | 25.42 | 25.19 | 22,500 |
May 23, 2024 | 25.34 | 25.42 | 25.34 | 25.40 | 25.17 | 31,800 |
May 22, 2024 | 25.39 | 25.41 | 25.39 | 25.39 | 25.17 | 17,900 |
May 21, 2024 | 25.55 | 25.55 | 25.37 | 25.39 | 25.16 | 28,000 |
May 20, 2024 | 25.38 | 25.40 | 25.36 | 25.39 | 25.16 | 38,600 |
May 17, 2024 | 25.36 | 25.38 | 25.34 | 25.36 | 25.14 | 20,100 |
May 16, 2024 | 25.37 | 25.38 | 25.36 | 25.37 | 25.15 | 33,000 |
May 15, 2024 | 25.57 | 25.57 | 25.34 | 25.36 | 25.13 | 47,500 |
May 14, 2024 | 25.58 | 25.58 | 25.34 | 25.34 | 25.12 | 7,500 |
May 13, 2024 | 25.33 | 25.35 | 25.31 | 25.33 | 25.11 | 24,600 |
May 10, 2024 | 25.33 | 25.36 | 25.31 | 25.33 | 25.11 | 39,700 |
May 09, 2024 | 25.12 | 25.34 | 25.12 | 25.32 | 25.10 | 14,600 |
May 08, 2024 | 25.32 | 25.34 | 25.31 | 25.32 | 25.09 | 25,600 |
May 07, 2024 | 25.33 | 25.33 | 25.30 | 25.33 | 25.10 | 23,000 |
May 06, 2024 | 25.31 | 25.34 | 25.31 | 25.32 | 25.10 | 106,500 |
May 03, 2024 | 25.34 | 25.37 | 25.32 | 25.35 | 25.13 | 63,900 |
May 02, 2024 | 25.31 | 25.33 | 25.31 | 25.31 | 25.09 | 35,900 |
May 01, 2024 | 25.27 | 25.28 | 25.25 | 25.26 | 25.04 | 38,000 |
Apr 30, 2024 | 25.24 | 25.27 | 25.24 | 25.26 | 25.04 | 36,000 |
Apr 29, 2024 | 25.04 | 25.26 | 25.04 | 25.24 | 25.02 | 15,700 |
Apr 26, 2024 | 25.26 | 25.26 | 25.22 | 25.25 | 25.03 | 6,900 |
Apr 25, 2024 | 25.24 | 25.25 | 25.23 | 25.24 | 25.01 | 19,000 |
Apr 24, 2024 | 25.20 | 25.25 | 25.20 | 25.23 | 25.01 | 23,000 |
Apr 23, 2024 | 25.23 | 25.24 | 25.20 | 25.22 | 25.00 | 29,700 |
Apr 22, 2024 | 25.19 | 25.21 | 25.19 | 25.21 | 24.99 | 13,900 |
Apr 19, 2024 | 25.20 | 25.24 | 25.19 | 25.21 | 24.99 | 44,500 |
Apr 18, 2024 | 25.19 | 25.21 | 25.18 | 25.20 | 24.98 | 31,100 |
Apr 17, 2024 | 25.18 | 25.21 | 25.15 | 25.18 | 24.96 | 40,500 |
Apr 16, 2024 | 25.42 | 25.42 | 25.17 | 25.19 | 24.97 | 245,300 |
Apr 15, 2024 | 25.18 | 25.20 | 25.17 | 25.17 | 24.95 | 303,900 |
Apr 12, 2024 | 25.16 | 25.20 | 25.16 | 25.18 | 24.96 | 343,000 |
Apr 11, 2024 | 25.17 | 25.19 | 25.15 | 25.17 | 24.95 | 49,300 |
Apr 10, 2024 | 25.18 | 25.21 | 25.17 | 25.18 | 24.96 | 18,900 |
Apr 09, 2024 | 25.18 | 25.19 | 25.17 | 25.17 | 24.95 | 54,800 |
Apr 08, 2024 | 25.17 | 25.20 | 25.17 | 25.18 | 24.96 | 31,100 |
Apr 05, 2024 | 25.12 | 25.65 | 25.12 | 25.14 | 24.92 | 64,400 |
Apr 04, 2024 | 25.13 | 25.17 | 25.12 | 25.15 | 24.93 | 23,600 |
Apr 03, 2024 | 25.14 | 25.16 | 25.11 | 25.13 | 24.91 | 57,000 |
Apr 02, 2024 | 25.13 | 25.16 | 25.12 | 25.14 | 24.91 | 12,200 |
Apr 01, 2024 | 25.34 | 25.34 | 25.11 | 25.14 | 24.92 | 13,000 |
Mar 28, 2024 | 25.12 | 25.12 | 25.09 | 25.11 | 24.89 | 9,000 |
Mar 27, 2024 | 25.33 | 25.33 | 25.09 | 25.10 | 24.88 | 7,500 |
Mar 26, 2024 | 25.08 | 25.11 | 25.04 | 25.10 | 24.88 | 125,300 |
Mar 25, 2024 | 25.08 | 25.10 | 25.05 | 25.08 | 24.86 | 18,100 |
Mar 22, 2024 | 25.08 | 25.11 | 25.06 | 25.07 | 24.84 | 11,600 |
Mar 21, 2024 | 25.09 | 25.10 | 25.06 | 25.08 | 24.86 | 10,900 |
Mar 20, 2024 | 25.09 | 25.11 | 25.08 | 25.08 | 24.86 | 25,700 |
Mar 19, 2024 | 25.08 | 25.09 | 25.06 | 25.08 | 24.85 | 118,900 |
Mar 18, 2024 | 25.07 | 25.10 | 25.06 | 25.08 | 24.86 | 13,700 |
Mar 15, 2024 | 25.08 | 25.08 | 25.05 | 25.07 | 24.84 | 397,600 |
Mar 14, 2024 | 25.08 | 25.08 | 25.06 | 25.08 | 24.86 | 74,600 |
Mar 13, 2024 | 25.07 | 25.08 | 25.03 | 25.06 | 24.84 | 262,000 |
Mar 12, 2024 | 23.92 | 25.08 | 23.92 | 25.06 | 24.84 | 128,400 |
Mar 11, 2024 | 26.19 | 26.19 | 25.04 | 25.05 | 24.82 | 307,800 |
Mar 08, 2024 | 25.04 | 25.05 | 25.04 | 25.05 | 24.82 | 334,100 |
Mar 07, 2024 | 25.08 | 25.08 | 25.01 | 25.05 | 24.82 | 6,800 |
Mar 06, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 24.85 | - |
Mar 05, 2024 | 25.09 | 25.09 | 25.08 | 25.08 | 24.85 | 59,200 |
Mar 04, 2024 | 25.07 | 25.08 | 25.06 | 25.07 | 24.84 | 16,300 |
Mar 01, 2024 | 25.07 | 25.09 | 25.00 | 25.09 | 24.87 | 10,200 |
Feb 29, 2024 | 25.03 | 25.04 | 25.01 | 25.03 | 24.81 | 3,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |