Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 35.00 | 36.70 | 34.44 | 35.89 | 35.89 | 3,800 |
Jul 25, 2024 | 34.00 | 34.71 | 33.59 | 34.58 | 34.58 | 13,200 |
Jul 24, 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 600 |
Jul 23, 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 900 |
Jul 22, 2024 | 33.25 | 33.59 | 33.25 | 33.39 | 33.39 | 1,200 |
Jul 19, 2024 | 33.10 | 33.10 | 33.05 | 33.05 | 33.05 | 11,100 |
Jul 18, 2024 | 32.91 | 33.00 | 32.45 | 32.54 | 32.54 | 5,700 |
Jul 17, 2024 | 32.45 | 32.53 | 32.44 | 32.44 | 32.44 | 10,900 |
Jul 16, 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 500 |
Jul 15, 2024 | 32.89 | 33.16 | 32.24 | 32.24 | 32.24 | 3,500 |
Jul 12, 2024 | 31.82 | 33.17 | 31.82 | 32.69 | 32.69 | 3,400 |
Jul 11, 2024 | 31.98 | 31.98 | 31.20 | 31.50 | 31.50 | 13,400 |
Jul 10, 2024 | 31.41 | 31.93 | 31.41 | 31.93 | 31.93 | 2,800 |
Jul 09, 2024 | 30.75 | 31.76 | 30.75 | 31.76 | 31.76 | 1,900 |
Jul 08, 2024 | 31.83 | 31.83 | 30.89 | 30.89 | 30.89 | 1,900 |
Jul 05, 2024 | 31.55 | 31.55 | 31.33 | 31.33 | 31.33 | 1,800 |
Jul 03, 2024 | 32.13 | 32.13 | 31.31 | 31.31 | 31.31 | 3,400 |
Jul 02, 2024 | 30.20 | 30.93 | 30.20 | 30.93 | 30.93 | 9,300 |
Jul 01, 2024 | 32.26 | 32.26 | 30.15 | 30.15 | 30.15 | 2,700 |
Jun 28, 2024 | 30.53 | 31.99 | 29.99 | 30.59 | 30.59 | 3,500 |
Jun 27, 2024 | 31.96 | 31.97 | 31.56 | 31.97 | 31.97 | 2,000 |
Jun 27, 2024 | 0.743 Dividend | |||||
Jun 26, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 31.49 | 300 |
Jun 25, 2024 | 32.93 | 32.93 | 31.66 | 32.23 | 31.49 | 1,200 |
Jun 24, 2024 | 31.50 | 32.28 | 31.50 | 32.28 | 31.54 | 3,100 |
Jun 21, 2024 | 30.80 | 31.15 | 30.80 | 31.15 | 30.43 | 700 |
Jun 20, 2024 | 30.45 | 31.21 | 30.45 | 31.21 | 30.49 | 2,900 |
Jun 18, 2024 | 31.59 | 31.59 | 30.92 | 30.92 | 30.21 | 1,100 |
Jun 17, 2024 | 30.98 | 31.47 | 30.98 | 31.47 | 30.74 | 10,000 |
Jun 14, 2024 | 31.05 | 31.05 | 29.88 | 30.42 | 29.72 | 1,600 |
Jun 13, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 29.46 | 500 |
Jun 12, 2024 | 29.99 | 30.59 | 29.99 | 30.59 | 29.88 | 1,200 |
Jun 11, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 29.71 | - |
Jun 10, 2024 | 31.41 | 31.41 | 30.12 | 30.41 | 29.71 | 9,900 |
Jun 07, 2024 | 30.05 | 30.95 | 30.05 | 30.95 | 30.24 | 6,900 |
Jun 06, 2024 | 30.09 | 31.18 | 30.09 | 31.02 | 30.30 | 11,800 |
Jun 05, 2024 | 31.05 | 31.07 | 31.04 | 31.07 | 30.35 | 9,800 |
Jun 04, 2024 | 30.90 | 31.19 | 30.90 | 31.19 | 30.47 | 7,700 |
Jun 03, 2024 | 30.26 | 31.37 | 30.26 | 31.37 | 30.65 | 24,700 |
May 31, 2024 | 30.80 | 30.80 | 30.60 | 30.60 | 29.89 | 9,000 |
May 30, 2024 | 30.95 | 30.95 | 30.15 | 30.15 | 29.45 | 1,200 |
May 29, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 29.90 | 700 |
May 28, 2024 | 30.71 | 30.71 | 29.90 | 30.65 | 29.94 | 2,500 |
May 24, 2024 | 31.45 | 31.45 | 30.56 | 30.70 | 29.99 | 13,400 |
May 23, 2024 | 31.16 | 31.16 | 30.94 | 30.99 | 30.28 | 3,500 |
May 22, 2024 | 30.93 | 31.55 | 30.93 | 31.26 | 30.54 | 600 |
May 21, 2024 | 30.80 | 31.82 | 30.80 | 31.64 | 30.91 | 1,300 |
May 20, 2024 | 31.75 | 31.83 | 31.35 | 31.35 | 30.63 | 8,700 |
May 17, 2024 | 31.57 | 31.61 | 30.76 | 31.61 | 30.88 | 2,700 |
May 16, 2024 | 31.69 | 31.69 | 31.67 | 31.67 | 30.94 | 3,300 |
May 15, 2024 | 31.18 | 31.18 | 30.83 | 30.85 | 30.14 | 4,900 |
May 14, 2024 | 31.00 | 31.12 | 30.96 | 30.98 | 30.27 | 14,800 |
May 13, 2024 | 31.84 | 31.84 | 30.48 | 30.82 | 30.11 | 53,600 |
May 10, 2024 | 30.12 | 30.88 | 30.12 | 30.88 | 30.17 | 27,500 |
May 09, 2024 | 30.00 | 30.75 | 29.41 | 29.41 | 28.73 | 2,100 |
May 08, 2024 | 29.29 | 30.25 | 29.29 | 30.10 | 29.41 | 28,600 |
May 07, 2024 | 30.00 | 30.11 | 29.76 | 29.76 | 29.07 | 2,600 |
May 06, 2024 | 29.80 | 29.83 | 29.78 | 29.80 | 29.11 | 6,700 |
May 03, 2024 | 29.37 | 30.29 | 28.94 | 28.94 | 28.27 | 2,600 |
May 02, 2024 | 29.55 | 30.44 | 29.55 | 29.83 | 29.14 | 44,700 |
May 01, 2024 | 28.20 | 30.80 | 28.20 | 30.80 | 30.09 | 6,600 |
Apr 30, 2024 | 28.82 | 29.25 | 28.82 | 29.07 | 28.40 | 1,100 |
Apr 29, 2024 | 30.19 | 30.19 | 28.86 | 28.86 | 28.19 | 900 |
Apr 26, 2024 | 30.34 | 30.39 | 28.78 | 28.78 | 28.12 | 1,100 |
Apr 25, 2024 | 29.18 | 29.28 | 28.97 | 28.97 | 28.30 | 5,900 |
Apr 24, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.18 | 600 |
Apr 23, 2024 | 29.31 | 30.54 | 29.19 | 29.19 | 28.52 | 1,400 |
Apr 22, 2024 | 28.84 | 30.26 | 28.84 | 30.26 | 29.56 | 2,100 |
Apr 19, 2024 | 28.23 | 29.11 | 28.00 | 28.00 | 27.35 | 1,300 |
Apr 18, 2024 | 28.25 | 29.44 | 28.25 | 29.44 | 28.76 | 5,700 |
Apr 17, 2024 | 28.31 | 28.70 | 28.18 | 28.18 | 27.53 | 1,800 |
Apr 16, 2024 | 28.74 | 29.05 | 28.01 | 28.01 | 27.36 | 2,000 |
Apr 15, 2024 | 29.06 | 29.22 | 28.25 | 29.22 | 28.55 | 1,800 |
Apr 12, 2024 | 29.00 | 29.01 | 28.46 | 28.46 | 27.80 | 5,100 |
Apr 11, 2024 | 28.93 | 28.93 | 28.77 | 28.77 | 28.11 | 1,600 |
Apr 10, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.19 | 2,800 |
Apr 09, 2024 | 29.39 | 29.84 | 29.14 | 29.14 | 28.47 | 2,900 |
Apr 08, 2024 | 30.41 | 30.44 | 29.25 | 30.43 | 29.73 | 1,600 |
Apr 05, 2024 | 30.43 | 30.43 | 28.92 | 28.92 | 28.25 | 2,800 |
Apr 04, 2024 | 30.44 | 30.45 | 30.00 | 30.00 | 29.31 | 2,000 |
Apr 03, 2024 | 30.49 | 30.49 | 29.96 | 29.96 | 29.27 | 1,400 |
Apr 02, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.31 | 600 |
Apr 01, 2024 | 30.60 | 30.60 | 29.40 | 30.20 | 29.50 | 3,600 |
Mar 28, 2024 | 31.00 | 31.00 | 30.71 | 30.71 | 30.00 | 800 |
Mar 27, 2024 | 29.56 | 30.40 | 29.56 | 29.87 | 29.18 | 1,600 |
Mar 26, 2024 | 29.57 | 29.57 | 29.38 | 29.38 | 28.70 | 2,000 |
Mar 25, 2024 | 30.33 | 30.35 | 29.74 | 30.35 | 29.65 | 2,900 |
Mar 22, 2024 | 29.72 | 30.68 | 29.72 | 30.06 | 29.37 | 1,500 |
Mar 21, 2024 | 30.00 | 30.00 | 29.66 | 29.66 | 28.98 | 4,600 |
Mar 21, 2024 | 0.753 Dividend | |||||
Mar 20, 2024 | 31.21 | 31.21 | 31.21 | 31.21 | 29.75 | 600 |
Mar 19, 2024 | 30.80 | 31.14 | 30.80 | 31.14 | 29.69 | 900 |
Mar 18, 2024 | 30.74 | 31.25 | 30.63 | 30.63 | 29.20 | 1,500 |
Mar 15, 2024 | 30.06 | 30.59 | 30.06 | 30.25 | 28.84 | 1,400 |
Mar 14, 2024 | 31.05 | 31.05 | 30.21 | 30.65 | 29.22 | 700 |
Mar 13, 2024 | 30.30 | 31.09 | 30.30 | 31.09 | 29.64 | 2,500 |
Mar 12, 2024 | 31.05 | 31.05 | 30.32 | 30.32 | 28.91 | 1,700 |
Mar 11, 2024 | 29.58 | 29.97 | 29.42 | 29.42 | 28.05 | 2,500 |
Mar 08, 2024 | 29.81 | 29.85 | 29.16 | 29.53 | 28.15 | 2,800 |
Mar 07, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 28.28 | 2,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |