Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 08, 2024 | 29.64 | 29.64 | 29.54 | 29.55 | 29.55 | 5,882 |
Jul 05, 2024 | 29.59 | 29.69 | 29.59 | 29.69 | 29.69 | 2,200 |
Jul 03, 2024 | 29.39 | 29.47 | 29.39 | 29.44 | 29.44 | 15,900 |
Jul 02, 2024 | 28.95 | 29.27 | 28.95 | 29.16 | 29.16 | 222,300 |
Jul 01, 2024 | 29.31 | 29.40 | 29.11 | 29.18 | 29.18 | 204,100 |
Jun 28, 2024 | 29.00 | 29.08 | 28.92 | 29.01 | 29.01 | 5,400 |
Jun 27, 2024 | 29.15 | 29.20 | 29.02 | 29.05 | 29.05 | 5,900 |
Jun 26, 2024 | 29.12 | 29.14 | 29.09 | 29.11 | 29.11 | 2,400 |
Jun 25, 2024 | 29.34 | 29.38 | 29.27 | 29.36 | 29.36 | 3,000 |
Jun 24, 2024 | 29.44 | 29.51 | 29.39 | 29.41 | 29.41 | 2,500 |
Jun 21, 2024 | 29.16 | 29.18 | 29.10 | 29.17 | 29.17 | 4,400 |
Jun 21, 2024 | 0.807 Dividend | |||||
Jun 20, 2024 | 30.09 | 30.28 | 30.09 | 30.18 | 29.37 | 15,100 |
Jun 18, 2024 | 30.14 | 30.14 | 30.07 | 30.08 | 29.28 | 1,500 |
Jun 17, 2024 | 29.81 | 29.99 | 29.74 | 29.96 | 29.16 | 5,700 |
Jun 14, 2024 | 29.75 | 29.83 | 29.59 | 29.76 | 28.97 | 31,000 |
Jun 13, 2024 | 30.43 | 30.43 | 30.14 | 30.25 | 29.44 | 12,600 |
Jun 12, 2024 | 30.80 | 30.82 | 30.64 | 30.67 | 29.85 | 4,100 |
Jun 11, 2024 | 30.24 | 30.28 | 30.17 | 30.25 | 29.45 | 1,200 |
Jun 10, 2024 | 30.42 | 30.63 | 30.34 | 30.63 | 29.81 | 18,100 |
Jun 07, 2024 | 30.79 | 30.86 | 30.70 | 30.75 | 29.93 | 3,100 |
Jun 06, 2024 | 31.00 | 31.09 | 31.00 | 31.08 | 30.25 | 2,300 |
Jun 05, 2024 | 30.87 | 30.91 | 30.76 | 30.91 | 30.08 | 6,300 |
Jun 04, 2024 | 30.59 | 30.66 | 30.52 | 30.63 | 29.81 | 2,900 |
Jun 03, 2024 | 30.75 | 30.75 | 30.59 | 30.69 | 29.87 | 3,300 |
May 31, 2024 | 30.57 | 30.65 | 30.44 | 30.65 | 29.83 | 3,400 |
May 30, 2024 | 30.35 | 30.45 | 30.34 | 30.39 | 29.57 | 7,700 |
May 29, 2024 | 30.19 | 30.25 | 30.11 | 30.12 | 29.31 | 4,700 |
May 28, 2024 | 30.61 | 30.61 | 30.51 | 30.58 | 29.76 | 4,700 |
May 24, 2024 | 30.58 | 30.66 | 30.58 | 30.66 | 29.84 | 2,100 |
May 23, 2024 | 30.75 | 30.75 | 30.36 | 30.41 | 29.60 | 4,100 |
May 22, 2024 | 30.62 | 30.63 | 30.47 | 30.55 | 29.73 | 6,300 |
May 21, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 29.98 | 900 |
May 20, 2024 | 30.87 | 30.90 | 30.83 | 30.83 | 30.01 | 1,300 |
May 17, 2024 | 30.77 | 30.84 | 30.77 | 30.83 | 30.00 | 1,600 |
May 16, 2024 | 30.87 | 30.87 | 30.77 | 30.77 | 29.95 | 1,900 |
May 15, 2024 | 30.76 | 30.91 | 30.75 | 30.91 | 30.09 | 15,000 |
May 14, 2024 | 30.53 | 30.60 | 30.51 | 30.60 | 29.78 | 2,400 |
May 13, 2024 | 30.41 | 30.41 | 30.35 | 30.35 | 29.54 | 1,200 |
May 10, 2024 | 30.35 | 30.39 | 30.33 | 30.36 | 29.55 | 4,500 |
May 09, 2024 | 29.98 | 30.24 | 29.98 | 30.21 | 29.40 | 8,500 |
May 08, 2024 | 29.95 | 29.97 | 29.92 | 29.96 | 29.16 | 3,500 |
May 07, 2024 | 29.86 | 29.96 | 29.83 | 29.89 | 29.09 | 4,600 |
May 06, 2024 | 29.57 | 29.65 | 29.56 | 29.65 | 28.86 | 5,800 |
May 03, 2024 | 29.47 | 29.47 | 29.42 | 29.42 | 28.64 | 1,100 |
May 02, 2024 | 29.03 | 29.25 | 29.03 | 29.16 | 28.38 | 3,000 |
May 01, 2024 | 28.86 | 29.23 | 28.86 | 28.92 | 28.15 | 1,100 |
Apr 30, 2024 | 29.25 | 29.30 | 29.00 | 29.00 | 28.23 | 2,000 |
Apr 29, 2024 | 29.35 | 29.36 | 29.35 | 29.36 | 28.57 | 400 |
Apr 26, 2024 | 29.23 | 29.37 | 29.23 | 29.33 | 28.54 | 1,600 |
Apr 25, 2024 | 29.11 | 29.14 | 29.11 | 29.14 | 28.36 | 700 |
Apr 24, 2024 | 29.18 | 29.21 | 29.11 | 29.19 | 28.41 | 2,000 |
Apr 23, 2024 | 29.17 | 29.31 | 29.17 | 29.31 | 28.53 | 10,900 |
Apr 22, 2024 | 28.72 | 28.98 | 28.72 | 28.91 | 28.14 | 1,800 |
Apr 19, 2024 | 28.59 | 28.61 | 28.54 | 28.54 | 27.78 | 400 |
Apr 18, 2024 | 28.52 | 28.63 | 28.46 | 28.50 | 27.74 | 21,700 |
Apr 17, 2024 | 28.56 | 28.60 | 28.55 | 28.59 | 27.82 | 1,400 |
Apr 16, 2024 | 28.49 | 28.53 | 28.43 | 28.49 | 27.73 | 5,500 |
Apr 15, 2024 | 29.11 | 29.11 | 28.67 | 28.68 | 27.91 | 15,200 |
Apr 12, 2024 | 28.87 | 28.87 | 28.71 | 28.74 | 27.97 | 4,900 |
Apr 11, 2024 | 29.10 | 29.21 | 29.10 | 29.14 | 28.36 | 1,500 |
Apr 10, 2024 | 29.19 | 29.19 | 29.11 | 29.19 | 28.41 | 17,300 |
Apr 09, 2024 | 29.66 | 29.66 | 29.42 | 29.51 | 28.72 | 7,000 |
Apr 08, 2024 | 29.61 | 29.64 | 29.56 | 29.61 | 28.81 | 3,600 |
Apr 05, 2024 | 29.29 | 29.46 | 29.29 | 29.46 | 28.67 | 4,400 |
Apr 04, 2024 | 29.81 | 29.81 | 29.37 | 29.37 | 28.58 | 3,000 |
Apr 03, 2024 | 29.60 | 29.61 | 29.60 | 29.60 | 28.81 | 1,100 |
Apr 02, 2024 | 29.36 | 29.41 | 29.34 | 29.41 | 28.62 | 4,500 |
Apr 01, 2024 | 29.74 | 29.85 | 29.64 | 29.66 | 28.86 | 5,600 |
Mar 28, 2024 | 29.69 | 29.74 | 29.66 | 29.74 | 28.94 | 1,900 |
Mar 27, 2024 | 29.70 | 29.74 | 29.66 | 29.74 | 28.94 | 3,800 |
Mar 26, 2024 | 29.67 | 29.68 | 29.61 | 29.62 | 28.83 | 4,100 |
Mar 25, 2024 | 29.63 | 29.63 | 29.58 | 29.58 | 28.78 | 5,500 |
Mar 22, 2024 | 29.55 | 29.57 | 29.51 | 29.56 | 28.76 | 11,000 |
Mar 21, 2024 | 29.64 | 29.64 | 29.58 | 29.58 | 28.79 | 500 |
Mar 20, 2024 | 29.29 | 29.68 | 29.29 | 29.68 | 28.89 | 2,600 |
Mar 19, 2024 | 29.27 | 29.38 | 29.27 | 29.33 | 28.54 | 1,700 |
Mar 18, 2024 | 29.38 | 29.38 | 29.29 | 29.29 | 28.51 | 1,800 |
Mar 15, 2024 | 29.51 | 29.53 | 29.45 | 29.45 | 28.66 | 1,300 |
Mar 14, 2024 | 29.70 | 29.70 | 29.36 | 29.46 | 28.67 | 5,200 |
Mar 13, 2024 | 29.70 | 29.77 | 29.69 | 29.71 | 28.91 | 8,000 |
Mar 12, 2024 | 29.41 | 29.63 | 29.41 | 29.63 | 28.83 | 1,300 |
Mar 11, 2024 | 29.33 | 29.36 | 29.20 | 29.35 | 28.56 | 6,100 |
Mar 08, 2024 | 29.53 | 29.54 | 29.37 | 29.38 | 28.59 | 2,700 |
Mar 07, 2024 | 29.32 | 29.49 | 29.27 | 29.48 | 28.69 | 2,300 |
Mar 06, 2024 | 28.97 | 29.02 | 28.97 | 29.01 | 28.23 | 900 |
Mar 05, 2024 | 28.81 | 28.84 | 28.72 | 28.72 | 27.95 | 6,600 |
Mar 04, 2024 | 28.77 | 28.88 | 28.76 | 28.82 | 28.05 | 27,100 |
Mar 01, 2024 | 28.78 | 28.84 | 28.78 | 28.84 | 28.07 | 13,200 |
Feb 29, 2024 | 28.75 | 28.75 | 28.54 | 28.64 | 27.88 | 14,100 |
Feb 28, 2024 | 28.58 | 28.65 | 28.57 | 28.64 | 27.88 | 10,000 |
Feb 27, 2024 | 28.72 | 28.77 | 28.72 | 28.76 | 28.00 | 6,100 |
Feb 26, 2024 | 28.74 | 28.77 | 28.64 | 28.77 | 28.00 | 9,800 |
Feb 23, 2024 | 28.74 | 28.74 | 28.70 | 28.72 | 27.95 | 2,800 |
Feb 22, 2024 | 28.57 | 28.69 | 28.57 | 28.67 | 27.91 | 8,300 |
Feb 21, 2024 | 28.31 | 28.42 | 28.29 | 28.42 | 27.66 | 3,700 |
Feb 20, 2024 | 28.39 | 28.41 | 28.31 | 28.34 | 27.58 | 49,600 |
Feb 16, 2024 | 28.17 | 28.30 | 28.17 | 28.19 | 27.44 | 3,500 |
Feb 15, 2024 | 27.98 | 28.15 | 27.98 | 28.14 | 27.39 | 7,000 |
Feb 14, 2024 | 27.75 | 27.86 | 27.72 | 27.86 | 27.11 | 6,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |