Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 28.67 | 28.75 | 28.67 | 28.71 | 28.71 | 20,400 |
Jun 26, 2024 | 28.60 | 28.69 | 28.60 | 28.63 | 28.63 | 6,200 |
Jun 25, 2024 | 28.79 | 28.81 | 28.75 | 28.80 | 28.80 | 13,400 |
Jun 24, 2024 | 28.84 | 28.84 | 28.76 | 28.82 | 28.82 | 14,900 |
Jun 21, 2024 | 28.71 | 28.71 | 28.64 | 28.70 | 28.70 | 40,500 |
Jun 20, 2024 | 28.73 | 28.76 | 28.69 | 28.69 | 28.69 | 5,800 |
Jun 18, 2024 | 28.83 | 28.87 | 28.47 | 28.82 | 28.82 | 5,700 |
Jun 17, 2024 | 28.76 | 28.94 | 28.60 | 28.94 | 28.94 | 7,200 |
Jun 14, 2024 | 28.66 | 28.74 | 28.52 | 28.64 | 28.64 | 52,500 |
Jun 13, 2024 | 28.96 | 28.96 | 28.78 | 28.85 | 28.85 | 11,300 |
Jun 12, 2024 | 28.91 | 29.07 | 28.89 | 28.89 | 28.89 | 12,600 |
Jun 11, 2024 | 28.56 | 28.72 | 28.54 | 28.65 | 28.65 | 53,900 |
Jun 10, 2024 | 28.56 | 28.67 | 28.53 | 28.67 | 28.67 | 12,700 |
Jun 07, 2024 | 28.94 | 28.94 | 28.65 | 28.65 | 28.65 | 17,300 |
Jun 06, 2024 | 29.01 | 29.18 | 29.01 | 29.13 | 29.13 | 37,900 |
Jun 05, 2024 | 29.08 | 29.15 | 29.06 | 29.09 | 29.09 | 9,300 |
Jun 04, 2024 | 29.14 | 29.15 | 29.08 | 29.12 | 29.12 | 7,500 |
Jun 03, 2024 | 28.94 | 29.12 | 28.92 | 29.11 | 29.11 | 41,600 |
Jun 03, 2024 | 0.062 Dividend | |||||
May 31, 2024 | 28.89 | 29.05 | 28.89 | 28.93 | 28.87 | 13,700 |
May 30, 2024 | 28.88 | 28.96 | 28.87 | 28.93 | 28.87 | 17,100 |
May 29, 2024 | 28.99 | 28.99 | 28.77 | 28.77 | 28.71 | 4,300 |
May 28, 2024 | 29.06 | 29.13 | 29.01 | 29.02 | 28.96 | 9,100 |
May 24, 2024 | 28.98 | 29.04 | 28.96 | 29.04 | 28.98 | 27,800 |
May 23, 2024 | 29.10 | 29.10 | 28.86 | 28.87 | 28.81 | 7,000 |
May 22, 2024 | 29.15 | 29.15 | 28.90 | 28.98 | 28.92 | 42,900 |
May 21, 2024 | 29.11 | 29.16 | 29.11 | 29.15 | 29.09 | 36,200 |
May 20, 2024 | 29.05 | 29.14 | 29.05 | 29.08 | 29.02 | 12,600 |
May 17, 2024 | 29.19 | 29.19 | 29.12 | 29.14 | 29.08 | 7,800 |
May 16, 2024 | 29.21 | 29.21 | 29.14 | 29.15 | 29.09 | 5,100 |
May 15, 2024 | 29.11 | 29.29 | 29.11 | 29.29 | 29.23 | 8,300 |
May 14, 2024 | 28.98 | 28.98 | 28.89 | 28.95 | 28.89 | 4,500 |
May 13, 2024 | 28.90 | 28.94 | 28.83 | 28.85 | 28.79 | 39,400 |
May 10, 2024 | 28.88 | 28.88 | 28.78 | 28.82 | 28.76 | 156,900 |
May 09, 2024 | 28.83 | 28.92 | 28.82 | 28.90 | 28.84 | 10,400 |
May 08, 2024 | 28.86 | 28.86 | 28.78 | 28.83 | 28.77 | 8,500 |
May 07, 2024 | 29.07 | 29.07 | 28.84 | 28.91 | 28.85 | 45,400 |
May 06, 2024 | 28.95 | 28.96 | 28.89 | 28.91 | 28.85 | 13,800 |
May 03, 2024 | 28.82 | 28.91 | 28.80 | 28.88 | 28.82 | 32,000 |
May 02, 2024 | 28.47 | 28.67 | 28.47 | 28.64 | 28.58 | 17,000 |
May 01, 2024 | 28.42 | 28.60 | 28.39 | 28.49 | 28.43 | 13,600 |
May 01, 2024 | 0.057 Dividend | |||||
Apr 30, 2024 | 28.50 | 28.54 | 28.44 | 28.45 | 28.33 | 12,900 |
Apr 29, 2024 | 28.60 | 28.71 | 28.35 | 28.70 | 28.58 | 7,200 |
Apr 26, 2024 | 28.69 | 28.69 | 28.53 | 28.67 | 28.55 | 22,200 |
Apr 25, 2024 | 28.48 | 28.58 | 28.44 | 28.57 | 28.45 | 5,900 |
Apr 24, 2024 | 28.77 | 28.77 | 28.46 | 28.55 | 28.43 | 11,500 |
Apr 23, 2024 | 28.53 | 28.70 | 28.53 | 28.68 | 28.56 | 7,000 |
Apr 22, 2024 | 28.43 | 28.54 | 28.35 | 28.52 | 28.40 | 3,900 |
Apr 19, 2024 | 28.48 | 28.51 | 28.40 | 28.46 | 28.34 | 10,400 |
Apr 18, 2024 | 28.41 | 28.51 | 28.38 | 28.41 | 28.29 | 6,700 |
Apr 17, 2024 | 28.34 | 28.53 | 28.29 | 28.50 | 28.38 | 11,900 |
Apr 16, 2024 | 28.43 | 28.43 | 28.29 | 28.31 | 28.19 | 5,300 |
Apr 15, 2024 | 28.54 | 28.54 | 28.44 | 28.46 | 28.34 | 9,200 |
Apr 12, 2024 | 28.87 | 28.87 | 28.57 | 28.62 | 28.50 | 37,400 |
Apr 11, 2024 | 28.87 | 28.90 | 28.67 | 28.80 | 28.68 | 22,900 |
Apr 10, 2024 | 29.15 | 29.15 | 28.72 | 28.85 | 28.73 | 13,000 |
Apr 09, 2024 | 29.48 | 29.48 | 29.22 | 29.27 | 29.15 | 15,700 |
Apr 08, 2024 | 29.16 | 29.20 | 29.13 | 29.13 | 29.01 | 10,100 |
Apr 05, 2024 | 29.28 | 29.28 | 29.09 | 29.17 | 29.05 | 19,500 |
Apr 04, 2024 | 29.32 | 29.36 | 29.16 | 29.17 | 29.05 | 10,900 |
Apr 03, 2024 | 29.01 | 29.18 | 28.94 | 29.18 | 29.06 | 18,000 |
Apr 02, 2024 | 29.08 | 29.08 | 28.88 | 28.98 | 28.86 | 31,400 |
Apr 01, 2024 | 29.19 | 29.19 | 28.81 | 28.94 | 28.82 | 96,900 |
Apr 01, 2024 | 0.061 Dividend | |||||
Mar 28, 2024 | 29.17 | 29.21 | 29.11 | 29.11 | 28.93 | 22,700 |
Mar 27, 2024 | 29.19 | 29.24 | 29.19 | 29.20 | 29.02 | 8,100 |
Mar 26, 2024 | 29.19 | 29.20 | 29.11 | 29.16 | 28.98 | 10,200 |
Mar 25, 2024 | 29.14 | 29.18 | 29.12 | 29.13 | 28.95 | 15,200 |
Mar 22, 2024 | 29.48 | 29.48 | 29.08 | 29.10 | 28.92 | 12,400 |
Mar 21, 2024 | 29.26 | 29.37 | 29.13 | 29.13 | 28.95 | 19,100 |
Mar 20, 2024 | 29.07 | 29.33 | 29.07 | 29.33 | 29.15 | 80,700 |
Mar 19, 2024 | 29.18 | 29.18 | 29.09 | 29.14 | 28.96 | 9,800 |
Mar 18, 2024 | 29.22 | 29.22 | 29.09 | 29.16 | 28.98 | 19,700 |
Mar 15, 2024 | 29.20 | 29.23 | 29.15 | 29.21 | 29.03 | 25,800 |
Mar 14, 2024 | 29.39 | 29.39 | 29.14 | 29.19 | 29.01 | 39,900 |
Mar 13, 2024 | 29.40 | 29.54 | 29.39 | 29.39 | 29.21 | 28,800 |
Mar 12, 2024 | 29.30 | 29.40 | 29.30 | 29.40 | 29.22 | 17,500 |
Mar 11, 2024 | 29.54 | 29.54 | 29.34 | 29.34 | 29.16 | 25,400 |
Mar 08, 2024 | 29.53 | 29.56 | 29.42 | 29.46 | 29.28 | 23,500 |
Mar 07, 2024 | 29.25 | 29.42 | 29.25 | 29.40 | 29.22 | 59,200 |
Mar 06, 2024 | 29.10 | 29.24 | 29.08 | 29.14 | 28.96 | 159,500 |
Mar 05, 2024 | 29.10 | 29.18 | 29.00 | 29.05 | 28.87 | 105,100 |
Mar 04, 2024 | 28.93 | 29.01 | 28.88 | 29.01 | 28.83 | 77,800 |
Mar 01, 2024 | 28.80 | 28.97 | 28.80 | 28.94 | 28.76 | 23,000 |
Mar 01, 2024 | 0.066 Dividend | |||||
Feb 29, 2024 | 28.91 | 28.94 | 28.81 | 28.82 | 28.57 | 32,600 |
Feb 28, 2024 | 28.99 | 28.99 | 28.85 | 28.92 | 28.67 | 22,700 |
Feb 27, 2024 | 29.05 | 29.05 | 28.89 | 28.95 | 28.70 | 15,900 |
Feb 26, 2024 | 28.93 | 29.02 | 28.92 | 28.95 | 28.70 | 17,500 |
Feb 23, 2024 | 28.97 | 29.09 | 28.95 | 28.98 | 28.73 | 25,900 |
Feb 22, 2024 | 28.88 | 29.03 | 28.87 | 28.93 | 28.68 | 12,300 |
Feb 21, 2024 | 28.99 | 28.99 | 28.77 | 28.92 | 28.67 | 153,300 |
Feb 20, 2024 | 29.07 | 29.09 | 28.86 | 28.92 | 28.67 | 33,900 |
Feb 16, 2024 | 28.75 | 28.88 | 28.65 | 28.82 | 28.57 | 93,900 |
Feb 15, 2024 | 28.94 | 28.94 | 28.79 | 28.91 | 28.66 | 77,200 |
Feb 14, 2024 | 28.54 | 28.75 | 28.30 | 28.70 | 28.46 | 48,900 |
Feb 13, 2024 | 28.69 | 28.69 | 28.44 | 28.49 | 28.25 | 75,700 |
Feb 12, 2024 | 28.69 | 28.84 | 28.69 | 28.78 | 28.54 | 96,200 |
Feb 09, 2024 | 28.69 | 28.82 | 28.69 | 28.78 | 28.54 | 58,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |