Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.28 | 31.58 | 31.01 | 31.36 | 31.36 | 320,500 |
Jul 25, 2024 | 30.91 | 31.35 | 30.75 | 30.92 | 30.92 | 491,300 |
Jul 24, 2024 | 30.84 | 31.68 | 30.84 | 31.04 | 31.04 | 391,100 |
Jul 23, 2024 | 30.86 | 31.72 | 30.67 | 31.20 | 31.20 | 295,800 |
Jul 22, 2024 | 30.61 | 31.16 | 30.20 | 30.96 | 30.96 | 410,400 |
Jul 19, 2024 | 30.29 | 30.61 | 30.06 | 30.45 | 30.45 | 299,200 |
Jul 18, 2024 | 31.09 | 31.23 | 30.28 | 30.44 | 30.44 | 669,300 |
Jul 17, 2024 | 31.39 | 31.69 | 30.88 | 31.17 | 31.17 | 678,700 |
Jul 16, 2024 | 30.95 | 31.69 | 30.62 | 31.52 | 31.52 | 420,000 |
Jul 15, 2024 | 30.99 | 31.27 | 30.36 | 30.56 | 30.56 | 442,100 |
Jul 12, 2024 | 30.61 | 31.13 | 30.61 | 30.97 | 30.97 | 370,600 |
Jul 11, 2024 | 29.47 | 30.53 | 29.30 | 30.39 | 30.39 | 527,400 |
Jul 10, 2024 | 28.01 | 29.44 | 27.99 | 29.32 | 29.32 | 743,200 |
Jul 09, 2024 | 28.21 | 28.26 | 27.72 | 27.87 | 27.87 | 196,400 |
Jul 08, 2024 | 28.38 | 28.71 | 28.15 | 28.29 | 28.29 | 330,000 |
Jul 05, 2024 | 29.34 | 29.60 | 28.39 | 28.40 | 28.40 | 666,400 |
Jul 03, 2024 | 27.97 | 28.94 | 27.97 | 28.73 | 28.73 | 302,300 |
Jul 02, 2024 | 27.21 | 28.15 | 27.15 | 27.90 | 27.90 | 421,600 |
Jul 01, 2024 | 27.63 | 27.90 | 27.07 | 27.14 | 27.14 | 380,500 |
Jun 28, 2024 | 27.65 | 27.80 | 27.32 | 27.44 | 27.44 | 335,700 |
Jun 27, 2024 | 27.31 | 28.19 | 27.31 | 27.66 | 27.66 | 257,400 |
Jun 26, 2024 | 28.05 | 28.09 | 27.45 | 27.58 | 27.58 | 408,500 |
Jun 25, 2024 | 27.81 | 28.29 | 27.63 | 28.21 | 28.21 | 382,700 |
Jun 24, 2024 | 27.11 | 28.17 | 27.11 | 28.09 | 28.09 | 595,400 |
Jun 21, 2024 | 26.91 | 27.49 | 26.91 | 26.95 | 26.95 | 435,700 |
Jun 20, 2024 | 27.01 | 27.33 | 26.70 | 27.07 | 27.07 | 465,400 |
Jun 18, 2024 | 27.00 | 27.57 | 26.83 | 27.05 | 27.05 | 833,000 |
Jun 17, 2024 | 27.19 | 27.41 | 26.72 | 27.07 | 27.07 | 514,000 |
Jun 14, 2024 | 27.71 | 27.93 | 27.18 | 27.53 | 27.53 | 770,800 |
Jun 13, 2024 | 28.38 | 28.48 | 27.88 | 27.88 | 27.88 | 422,100 |
Jun 12, 2024 | 28.74 | 29.09 | 28.18 | 28.24 | 28.24 | 555,300 |
Jun 11, 2024 | 28.35 | 28.47 | 27.73 | 27.89 | 27.89 | 380,600 |
Jun 10, 2024 | 28.36 | 28.98 | 28.12 | 28.59 | 28.59 | 385,400 |
Jun 07, 2024 | 29.14 | 29.34 | 28.45 | 28.55 | 28.55 | 308,300 |
Jun 06, 2024 | 29.10 | 29.67 | 28.78 | 29.56 | 29.56 | 368,800 |
Jun 05, 2024 | 28.96 | 29.57 | 28.84 | 29.18 | 29.18 | 229,800 |
Jun 04, 2024 | 29.13 | 29.13 | 28.40 | 28.85 | 28.85 | 201,200 |
Jun 03, 2024 | 29.01 | 29.38 | 28.53 | 29.13 | 29.13 | 294,100 |
May 31, 2024 | 28.38 | 29.13 | 28.38 | 28.89 | 28.89 | 306,900 |
May 31, 2024 | 0.405 Dividend | |||||
May 30, 2024 | 28.40 | 29.04 | 28.30 | 28.85 | 28.44 | 486,500 |
May 29, 2024 | 29.69 | 29.69 | 28.02 | 28.09 | 27.70 | 469,200 |
May 28, 2024 | 30.45 | 30.47 | 29.46 | 29.79 | 29.37 | 509,200 |
May 24, 2024 | 29.42 | 30.15 | 29.42 | 30.10 | 29.68 | 339,900 |
May 23, 2024 | 29.87 | 30.42 | 29.27 | 29.44 | 29.03 | 917,500 |
May 22, 2024 | 30.00 | 30.72 | 29.88 | 29.95 | 29.53 | 357,900 |
May 21, 2024 | 30.57 | 30.64 | 29.99 | 30.25 | 29.83 | 293,400 |
May 20, 2024 | 30.39 | 31.03 | 30.39 | 30.64 | 30.21 | 218,700 |
May 17, 2024 | 30.38 | 30.77 | 30.15 | 30.65 | 30.22 | 309,300 |
May 16, 2024 | 30.44 | 30.57 | 30.22 | 30.48 | 30.05 | 362,400 |
May 15, 2024 | 30.19 | 30.51 | 29.91 | 30.44 | 30.01 | 547,000 |
May 14, 2024 | 30.57 | 30.81 | 29.75 | 29.95 | 29.53 | 420,000 |
May 13, 2024 | 30.73 | 30.95 | 30.22 | 30.52 | 30.09 | 277,200 |
May 10, 2024 | 30.70 | 30.96 | 30.28 | 30.75 | 30.32 | 496,700 |
May 09, 2024 | 30.25 | 30.84 | 30.13 | 30.68 | 30.25 | 383,200 |
May 08, 2024 | 29.80 | 30.46 | 29.62 | 30.37 | 29.94 | 358,600 |
May 07, 2024 | 30.21 | 30.34 | 29.69 | 29.95 | 29.53 | 462,600 |
May 06, 2024 | 29.51 | 30.24 | 29.36 | 30.21 | 29.79 | 559,900 |
May 03, 2024 | 28.80 | 29.29 | 28.69 | 29.28 | 28.87 | 473,000 |
May 02, 2024 | 28.07 | 28.52 | 27.61 | 28.44 | 28.04 | 476,300 |
May 01, 2024 | 26.90 | 28.04 | 26.20 | 27.53 | 27.14 | 917,200 |
Apr 30, 2024 | 26.80 | 27.06 | 26.61 | 26.87 | 26.49 | 315,900 |
Apr 29, 2024 | 27.12 | 27.45 | 26.86 | 27.08 | 26.70 | 368,600 |
Apr 26, 2024 | 27.42 | 27.62 | 27.13 | 27.14 | 26.76 | 240,600 |
Apr 25, 2024 | 27.29 | 27.65 | 27.01 | 27.36 | 26.98 | 518,800 |
Apr 24, 2024 | 27.53 | 28.09 | 27.38 | 27.73 | 27.34 | 516,300 |
Apr 23, 2024 | 27.90 | 28.38 | 27.56 | 27.86 | 27.47 | 399,400 |
Apr 22, 2024 | 27.19 | 27.85 | 26.78 | 27.76 | 27.37 | 475,000 |
Apr 19, 2024 | 26.39 | 27.19 | 26.39 | 27.16 | 26.78 | 466,400 |
Apr 18, 2024 | 25.68 | 26.35 | 25.45 | 26.28 | 25.91 | 456,400 |
Apr 17, 2024 | 25.25 | 25.81 | 24.90 | 25.56 | 25.20 | 548,700 |
Apr 16, 2024 | 25.24 | 25.45 | 24.84 | 25.05 | 24.70 | 714,700 |
Apr 15, 2024 | 26.01 | 26.42 | 25.23 | 25.39 | 25.03 | 823,300 |
Apr 12, 2024 | 27.16 | 27.27 | 25.81 | 25.84 | 25.48 | 992,900 |
Apr 11, 2024 | 27.82 | 28.14 | 27.19 | 27.25 | 26.87 | 645,900 |
Apr 10, 2024 | 28.50 | 28.58 | 27.49 | 27.68 | 27.29 | 578,500 |
Apr 09, 2024 | 29.52 | 29.65 | 29.01 | 29.23 | 28.82 | 519,300 |
Apr 08, 2024 | 28.71 | 29.37 | 28.70 | 29.26 | 28.85 | 399,700 |
Apr 05, 2024 | 28.35 | 29.13 | 27.89 | 28.84 | 28.44 | 441,000 |
Apr 04, 2024 | 29.45 | 29.57 | 28.29 | 28.45 | 28.05 | 363,800 |
Apr 03, 2024 | 29.31 | 29.84 | 28.98 | 29.02 | 28.61 | 627,500 |
Apr 02, 2024 | 29.80 | 30.23 | 29.52 | 29.53 | 29.12 | 386,100 |
Apr 01, 2024 | 31.28 | 31.28 | 30.37 | 30.40 | 29.97 | 449,200 |
Mar 28, 2024 | 29.86 | 31.32 | 29.84 | 31.21 | 30.77 | 1,054,900 |
Mar 27, 2024 | 29.67 | 30.16 | 29.40 | 29.98 | 29.56 | 296,400 |
Mar 26, 2024 | 29.29 | 30.10 | 29.29 | 29.63 | 29.21 | 276,400 |
Mar 25, 2024 | 29.43 | 29.62 | 29.21 | 29.27 | 28.86 | 482,800 |
Mar 22, 2024 | 29.75 | 29.78 | 29.09 | 29.41 | 29.00 | 324,400 |
Mar 21, 2024 | 29.74 | 30.10 | 29.41 | 29.78 | 29.36 | 390,500 |
Mar 20, 2024 | 29.00 | 29.98 | 28.95 | 29.56 | 29.15 | 359,400 |
Mar 19, 2024 | 29.00 | 29.60 | 28.67 | 29.13 | 28.72 | 384,400 |
Mar 18, 2024 | 29.44 | 29.50 | 28.91 | 29.13 | 28.72 | 526,100 |
Mar 15, 2024 | 28.71 | 29.76 | 28.71 | 29.44 | 29.03 | 483,900 |
Mar 14, 2024 | 29.50 | 29.67 | 28.45 | 28.87 | 28.46 | 287,000 |
Mar 13, 2024 | 29.67 | 30.18 | 29.57 | 29.65 | 29.23 | 277,100 |
Mar 12, 2024 | 30.00 | 30.41 | 29.69 | 29.78 | 29.36 | 367,100 |
Mar 11, 2024 | 30.35 | 30.55 | 29.79 | 30.08 | 29.66 | 393,400 |
Mar 08, 2024 | 30.40 | 30.61 | 29.71 | 30.36 | 29.93 | 333,700 |
Mar 07, 2024 | 29.01 | 30.30 | 29.01 | 30.13 | 29.71 | 646,800 |
Mar 06, 2024 | 28.89 | 29.18 | 28.49 | 28.80 | 28.40 | 511,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |