Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 32.59 | 33.07 | 32.48 | 32.90 | 32.90 | 551,400 |
Jul 25, 2024 | 32.58 | 32.97 | 32.54 | 32.56 | 32.56 | 511,200 |
Jul 24, 2024 | 32.29 | 32.75 | 32.14 | 32.57 | 32.57 | 1,186,700 |
Jul 23, 2024 | 31.82 | 32.51 | 31.79 | 32.29 | 32.29 | 749,400 |
Jul 22, 2024 | 31.42 | 31.98 | 31.42 | 31.87 | 31.87 | 800,300 |
Jul 19, 2024 | 31.01 | 31.49 | 30.96 | 31.39 | 31.39 | 663,900 |
Jul 18, 2024 | 31.07 | 31.36 | 30.94 | 31.01 | 31.01 | 666,300 |
Jul 17, 2024 | 30.72 | 31.24 | 30.72 | 30.90 | 30.90 | 640,400 |
Jul 16, 2024 | 31.02 | 31.04 | 30.81 | 30.84 | 30.84 | 301,300 |
Jul 15, 2024 | 30.90 | 31.04 | 30.70 | 30.98 | 30.98 | 411,100 |
Jul 12, 2024 | 30.86 | 31.11 | 30.52 | 30.81 | 30.81 | 530,300 |
Jul 11, 2024 | 30.80 | 30.90 | 30.51 | 30.80 | 30.80 | 577,000 |
Jul 10, 2024 | 30.77 | 30.99 | 30.66 | 30.77 | 30.77 | 1,063,000 |
Jul 09, 2024 | 30.76 | 30.96 | 30.62 | 30.74 | 30.74 | 228,000 |
Jul 08, 2024 | 30.76 | 30.84 | 30.55 | 30.81 | 30.81 | 678,800 |
Jul 05, 2024 | 31.02 | 31.10 | 30.74 | 30.76 | 30.76 | 1,299,300 |
Jul 04, 2024 | 31.15 | 31.19 | 30.94 | 31.06 | 31.06 | 979,200 |
Jul 03, 2024 | 31.20 | 31.40 | 30.91 | 31.09 | 31.09 | 347,200 |
Jul 02, 2024 | 30.96 | 31.19 | 30.72 | 31.11 | 31.11 | 1,306,200 |
Jun 28, 2024 | 30.73 | 31.00 | 30.67 | 30.91 | 30.91 | 1,137,600 |
Jun 27, 2024 | 30.44 | 30.84 | 30.33 | 30.65 | 30.65 | 457,400 |
Jun 26, 2024 | 30.13 | 30.46 | 30.00 | 30.43 | 30.43 | 673,800 |
Jun 25, 2024 | 30.01 | 30.27 | 30.01 | 30.26 | 30.26 | 1,827,700 |
Jun 24, 2024 | 29.98 | 30.67 | 29.90 | 30.48 | 30.48 | 1,130,600 |
Jun 21, 2024 | 29.98 | 30.03 | 29.67 | 29.95 | 29.95 | 2,275,500 |
Jun 20, 2024 | 30.40 | 30.59 | 29.82 | 29.89 | 29.89 | 1,918,900 |
Jun 19, 2024 | 30.26 | 30.48 | 30.20 | 30.45 | 30.45 | 444,000 |
Jun 18, 2024 | 29.77 | 30.43 | 29.77 | 30.27 | 30.27 | 874,200 |
Jun 17, 2024 | 30.40 | 30.51 | 29.82 | 30.08 | 30.08 | 2,064,800 |
Jun 14, 2024 | 30.37 | 30.51 | 30.00 | 30.47 | 30.47 | 1,673,900 |
Jun 14, 2024 | 0.298 Dividend | |||||
Jun 13, 2024 | 30.89 | 30.92 | 30.48 | 30.72 | 30.42 | 669,000 |
Jun 12, 2024 | 30.90 | 31.21 | 30.80 | 30.99 | 30.69 | 1,061,900 |
Jun 11, 2024 | 30.74 | 30.87 | 30.68 | 30.78 | 30.48 | 819,900 |
Jun 10, 2024 | 31.17 | 31.17 | 30.52 | 30.90 | 30.60 | 1,971,300 |
Jun 07, 2024 | 30.80 | 31.23 | 30.58 | 31.11 | 30.81 | 2,105,500 |
Jun 06, 2024 | 30.99 | 31.19 | 30.60 | 30.80 | 30.50 | 805,300 |
Jun 05, 2024 | 31.27 | 31.35 | 31.04 | 31.10 | 30.80 | 875,500 |
Jun 04, 2024 | 30.85 | 31.50 | 30.75 | 31.27 | 30.97 | 1,176,900 |
Jun 03, 2024 | 30.63 | 31.21 | 30.57 | 30.97 | 30.67 | 922,900 |
May 31, 2024 | 30.33 | 30.78 | 30.19 | 30.75 | 30.45 | 2,263,200 |
May 30, 2024 | 30.25 | 30.68 | 30.16 | 30.22 | 29.93 | 586,400 |
May 29, 2024 | 30.42 | 30.50 | 30.15 | 30.31 | 30.02 | 969,700 |
May 28, 2024 | 30.36 | 30.64 | 30.35 | 30.59 | 30.29 | 820,200 |
May 27, 2024 | 30.34 | 30.54 | 30.34 | 30.45 | 30.15 | 482,400 |
May 24, 2024 | 30.45 | 30.49 | 30.07 | 30.37 | 30.08 | 626,800 |
May 23, 2024 | 30.71 | 30.71 | 30.06 | 30.37 | 30.08 | 1,035,400 |
May 22, 2024 | 30.65 | 30.71 | 30.48 | 30.65 | 30.35 | 857,700 |
May 21, 2024 | 30.72 | 30.95 | 30.58 | 30.76 | 30.46 | 1,870,100 |
May 17, 2024 | 30.65 | 30.84 | 30.52 | 30.81 | 30.51 | 781,600 |
May 16, 2024 | 30.54 | 30.76 | 30.54 | 30.64 | 30.34 | 426,100 |
May 15, 2024 | 30.53 | 30.81 | 30.41 | 30.49 | 30.19 | 750,500 |
May 14, 2024 | 30.84 | 30.84 | 30.44 | 30.57 | 30.27 | 861,500 |
May 13, 2024 | 30.61 | 30.79 | 30.47 | 30.77 | 30.47 | 347,700 |
May 10, 2024 | 30.28 | 30.73 | 30.28 | 30.58 | 30.28 | 568,500 |
May 09, 2024 | 30.25 | 30.51 | 30.12 | 30.40 | 30.11 | 851,600 |
May 08, 2024 | 29.99 | 30.38 | 29.90 | 30.23 | 29.94 | 700,600 |
May 07, 2024 | 30.25 | 30.38 | 29.91 | 30.10 | 29.81 | 850,900 |
May 06, 2024 | 30.48 | 30.58 | 30.13 | 30.20 | 29.91 | 637,800 |
May 03, 2024 | 30.47 | 30.48 | 29.97 | 30.36 | 30.07 | 698,800 |
May 02, 2024 | 30.30 | 30.53 | 29.51 | 30.40 | 30.11 | 866,400 |
May 01, 2024 | 30.13 | 30.33 | 29.94 | 30.13 | 29.84 | 536,800 |
Apr 30, 2024 | 30.35 | 30.55 | 30.14 | 30.18 | 29.89 | 716,300 |
Apr 29, 2024 | 30.13 | 30.44 | 30.11 | 30.38 | 30.09 | 590,900 |
Apr 26, 2024 | 30.25 | 30.29 | 29.94 | 30.13 | 29.84 | 607,700 |
Apr 25, 2024 | 30.05 | 30.32 | 30.00 | 30.22 | 29.93 | 578,900 |
Apr 24, 2024 | 29.88 | 30.31 | 29.83 | 30.20 | 29.91 | 386,700 |
Apr 23, 2024 | 29.83 | 30.08 | 29.73 | 29.94 | 29.65 | 798,800 |
Apr 22, 2024 | 29.88 | 29.96 | 29.62 | 29.84 | 29.55 | 499,300 |
Apr 19, 2024 | 29.49 | 30.04 | 29.48 | 29.89 | 29.60 | 768,700 |
Apr 18, 2024 | 29.26 | 29.51 | 29.11 | 29.47 | 29.18 | 971,400 |
Apr 17, 2024 | 29.06 | 29.31 | 28.89 | 29.24 | 28.96 | 607,000 |
Apr 16, 2024 | 29.30 | 29.30 | 28.86 | 29.00 | 28.72 | 581,300 |
Apr 15, 2024 | 29.30 | 29.44 | 29.10 | 29.35 | 29.07 | 888,500 |
Apr 12, 2024 | 29.18 | 29.66 | 29.11 | 29.28 | 29.00 | 748,500 |
Apr 11, 2024 | 29.18 | 29.29 | 29.00 | 29.22 | 28.94 | 968,100 |
Apr 10, 2024 | 28.89 | 29.19 | 28.76 | 29.14 | 28.86 | 1,256,000 |
Apr 09, 2024 | 29.23 | 29.33 | 29.01 | 29.04 | 28.76 | 729,000 |
Apr 08, 2024 | 29.26 | 29.27 | 29.06 | 29.20 | 28.92 | 840,100 |
Apr 05, 2024 | 29.32 | 29.39 | 29.10 | 29.28 | 29.00 | 897,300 |
Apr 04, 2024 | 29.19 | 29.45 | 29.08 | 29.27 | 28.99 | 877,100 |
Apr 03, 2024 | 29.30 | 29.52 | 29.06 | 29.23 | 28.95 | 792,400 |
Apr 02, 2024 | 29.73 | 29.75 | 29.10 | 29.27 | 28.99 | 774,500 |
Apr 01, 2024 | 29.82 | 29.88 | 29.56 | 29.71 | 29.42 | 575,300 |
Mar 28, 2024 | 29.58 | 29.95 | 29.49 | 29.92 | 29.63 | 1,402,400 |
Mar 27, 2024 | 29.40 | 29.61 | 29.23 | 29.47 | 29.18 | 574,300 |
Mar 26, 2024 | 29.40 | 29.59 | 29.22 | 29.39 | 29.10 | 1,572,500 |
Mar 25, 2024 | 29.08 | 29.49 | 28.97 | 29.46 | 29.17 | 1,174,600 |
Mar 22, 2024 | 29.52 | 29.62 | 29.03 | 29.14 | 28.86 | 843,200 |
Mar 21, 2024 | 29.45 | 29.63 | 29.30 | 29.43 | 29.14 | 725,100 |
Mar 20, 2024 | 29.30 | 29.51 | 29.16 | 29.51 | 29.22 | 709,300 |
Mar 19, 2024 | 29.33 | 29.60 | 29.20 | 29.36 | 29.08 | 1,097,400 |
Mar 18, 2024 | 29.29 | 29.45 | 29.16 | 29.25 | 28.97 | 780,200 |
Mar 15, 2024 | 29.01 | 29.45 | 28.91 | 29.30 | 29.02 | 2,514,600 |
Mar 14, 2024 | 29.04 | 29.11 | 28.63 | 29.03 | 28.75 | 1,393,400 |
Mar 14, 2024 | 0.298 Dividend | |||||
Mar 13, 2024 | 29.66 | 29.68 | 29.16 | 29.25 | 28.67 | 1,577,300 |
Mar 12, 2024 | 29.36 | 29.64 | 29.29 | 29.63 | 29.04 | 1,333,300 |
Mar 11, 2024 | 29.01 | 29.42 | 28.72 | 29.34 | 28.76 | 1,587,500 |
Mar 08, 2024 | 29.15 | 29.49 | 28.70 | 28.97 | 28.40 | 1,461,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |