Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 30.05 | 30.11 | 29.99 | 30.07 | 30.07 | 163,500 |
Jul 02, 2024 | 29.85 | 29.87 | 29.72 | 29.83 | 29.83 | 272,200 |
Jul 01, 2024 | 30.00 | 30.02 | 29.83 | 29.94 | 29.94 | 216,000 |
Jun 28, 2024 | 29.59 | 29.76 | 29.57 | 29.64 | 29.64 | 91,800 |
Jun 27, 2024 | 29.72 | 29.72 | 29.56 | 29.67 | 29.67 | 336,400 |
Jun 26, 2024 | 29.71 | 29.71 | 29.50 | 29.67 | 29.67 | 280,600 |
Jun 25, 2024 | 29.88 | 29.89 | 29.71 | 29.83 | 29.83 | 155,200 |
Jun 24, 2024 | 29.84 | 29.85 | 29.67 | 29.83 | 29.83 | 162,000 |
Jun 21, 2024 | 29.61 | 29.61 | 29.50 | 29.57 | 29.57 | 252,800 |
Jun 20, 2024 | 29.66 | 29.73 | 29.56 | 29.73 | 29.73 | 217,600 |
Jun 18, 2024 | 29.50 | 29.61 | 29.45 | 29.61 | 29.61 | 426,800 |
Jun 17, 2024 | 29.42 | 29.43 | 29.14 | 29.43 | 29.43 | 176,200 |
Jun 14, 2024 | 29.46 | 29.46 | 29.22 | 29.40 | 29.40 | 204,600 |
Jun 13, 2024 | 29.70 | 29.70 | 29.43 | 29.55 | 29.55 | 385,000 |
Jun 12, 2024 | 30.02 | 30.02 | 29.74 | 29.85 | 29.85 | 214,600 |
Jun 11, 2024 | 29.76 | 29.77 | 29.57 | 29.70 | 29.70 | 339,400 |
Jun 10, 2024 | 29.93 | 30.01 | 29.81 | 29.99 | 29.99 | 233,900 |
Jun 07, 2024 | 29.98 | 30.01 | 29.86 | 29.88 | 29.88 | 155,300 |
Jun 06, 2024 | 30.08 | 30.12 | 29.90 | 30.12 | 30.12 | 291,400 |
Jun 06, 2024 | 0.45 Dividend | |||||
Jun 05, 2024 | 30.61 | 30.61 | 30.35 | 30.47 | 30.02 | 284,500 |
Jun 04, 2024 | 30.58 | 30.58 | 30.36 | 30.54 | 30.09 | 198,300 |
Jun 03, 2024 | 30.61 | 31.00 | 30.35 | 30.52 | 30.07 | 197,200 |
May 31, 2024 | 30.37 | 30.54 | 30.28 | 30.54 | 30.09 | 151,600 |
May 30, 2024 | 30.18 | 30.30 | 29.95 | 30.30 | 29.85 | 427,800 |
May 29, 2024 | 30.20 | 30.20 | 29.97 | 30.04 | 29.60 | 249,200 |
May 28, 2024 | 30.52 | 30.54 | 30.21 | 30.40 | 29.95 | 192,300 |
May 24, 2024 | 30.35 | 30.40 | 30.26 | 30.39 | 29.94 | 302,600 |
May 23, 2024 | 30.53 | 30.56 | 30.15 | 30.24 | 29.79 | 227,100 |
May 22, 2024 | 30.57 | 30.57 | 30.36 | 30.52 | 30.07 | 183,200 |
May 21, 2024 | 30.66 | 30.67 | 30.59 | 30.67 | 30.22 | 228,800 |
May 20, 2024 | 30.86 | 30.86 | 30.64 | 30.70 | 30.25 | 192,400 |
May 17, 2024 | 30.82 | 30.82 | 30.65 | 30.81 | 30.35 | 297,100 |
May 16, 2024 | 30.74 | 30.75 | 30.64 | 30.73 | 30.28 | 171,900 |
May 15, 2024 | 30.69 | 30.69 | 30.51 | 30.67 | 30.22 | 314,900 |
May 14, 2024 | 30.47 | 30.56 | 30.45 | 30.56 | 30.11 | 353,600 |
May 13, 2024 | 30.49 | 30.56 | 30.40 | 30.49 | 30.04 | 502,600 |
May 10, 2024 | 30.40 | 30.46 | 30.38 | 30.44 | 29.99 | 217,800 |
May 09, 2024 | 30.09 | 30.33 | 30.09 | 30.33 | 29.88 | 521,300 |
May 08, 2024 | 29.99 | 30.10 | 29.88 | 30.06 | 29.62 | 182,700 |
May 07, 2024 | 30.03 | 30.07 | 29.97 | 30.05 | 29.61 | 195,900 |
May 06, 2024 | 29.67 | 29.94 | 29.67 | 29.92 | 29.48 | 242,600 |
May 03, 2024 | 29.76 | 29.76 | 29.58 | 29.67 | 29.23 | 170,700 |
May 02, 2024 | 29.66 | 29.70 | 29.53 | 29.62 | 29.18 | 293,400 |
May 01, 2024 | 29.54 | 29.65 | 29.36 | 29.46 | 29.02 | 194,600 |
Apr 30, 2024 | 29.74 | 29.74 | 29.45 | 29.47 | 29.03 | 158,600 |
Apr 29, 2024 | 29.76 | 29.84 | 29.75 | 29.84 | 29.40 | 370,900 |
Apr 26, 2024 | 29.66 | 29.70 | 29.54 | 29.70 | 29.26 | 303,000 |
Apr 25, 2024 | 29.50 | 29.64 | 29.20 | 29.53 | 29.09 | 212,300 |
Apr 24, 2024 | 29.65 | 29.71 | 29.51 | 29.70 | 29.26 | 171,300 |
Apr 23, 2024 | 29.60 | 29.74 | 29.59 | 29.73 | 29.29 | 153,300 |
Apr 22, 2024 | 29.41 | 29.64 | 29.41 | 29.60 | 29.16 | 158,200 |
Apr 19, 2024 | 29.22 | 29.52 | 29.15 | 29.29 | 28.86 | 282,800 |
Apr 18, 2024 | 29.21 | 29.26 | 29.06 | 29.13 | 28.70 | 188,600 |
Apr 17, 2024 | 29.19 | 29.19 | 28.97 | 29.10 | 28.67 | 355,600 |
Apr 16, 2024 | 29.18 | 29.18 | 28.91 | 29.03 | 28.60 | 194,600 |
Apr 15, 2024 | 29.59 | 29.59 | 29.22 | 29.29 | 28.86 | 232,800 |
Apr 12, 2024 | 29.44 | 29.59 | 29.31 | 29.36 | 28.93 | 103,200 |
Apr 11, 2024 | 29.51 | 29.51 | 29.25 | 29.44 | 29.01 | 221,600 |
Apr 10, 2024 | 29.53 | 29.55 | 29.31 | 29.45 | 29.02 | 149,200 |
Apr 09, 2024 | 29.69 | 29.74 | 29.53 | 29.65 | 29.21 | 173,100 |
Apr 08, 2024 | 29.71 | 29.71 | 29.58 | 29.68 | 29.24 | 177,100 |
Apr 05, 2024 | 29.60 | 29.60 | 29.44 | 29.57 | 29.13 | 318,500 |
Apr 04, 2024 | 29.83 | 29.85 | 29.50 | 29.55 | 29.11 | 118,300 |
Apr 03, 2024 | 29.69 | 29.72 | 29.59 | 29.68 | 29.24 | 212,600 |
Apr 02, 2024 | 29.79 | 29.79 | 29.57 | 29.67 | 29.23 | 106,700 |
Apr 01, 2024 | 29.84 | 29.84 | 29.69 | 29.79 | 29.35 | 397,800 |
Mar 28, 2024 | 29.83 | 29.83 | 29.67 | 29.78 | 29.34 | 136,200 |
Mar 27, 2024 | 29.65 | 29.84 | 29.53 | 29.84 | 29.40 | 152,900 |
Mar 26, 2024 | 29.54 | 29.60 | 29.50 | 29.52 | 29.08 | 152,700 |
Mar 25, 2024 | 29.51 | 29.54 | 29.44 | 29.49 | 29.05 | 115,200 |
Mar 22, 2024 | 29.51 | 29.54 | 29.46 | 29.50 | 29.06 | 156,700 |
Mar 21, 2024 | 29.52 | 29.54 | 29.40 | 29.46 | 29.02 | 318,600 |
Mar 20, 2024 | 29.33 | 29.48 | 29.27 | 29.47 | 29.03 | 120,400 |
Mar 19, 2024 | 29.23 | 29.30 | 29.14 | 29.27 | 28.84 | 173,800 |
Mar 18, 2024 | 29.18 | 29.18 | 28.96 | 29.07 | 28.64 | 192,200 |
Mar 15, 2024 | 28.94 | 29.12 | 28.94 | 29.12 | 28.69 | 108,000 |
Mar 14, 2024 | 29.14 | 29.15 | 28.83 | 28.94 | 28.51 | 105,500 |
Mar 13, 2024 | 29.13 | 29.14 | 29.05 | 29.08 | 28.65 | 132,600 |
Mar 12, 2024 | 29.09 | 29.09 | 28.99 | 29.08 | 28.65 | 188,600 |
Mar 11, 2024 | 29.00 | 29.00 | 28.86 | 28.98 | 28.55 | 92,800 |
Mar 08, 2024 | 29.04 | 29.10 | 28.90 | 28.99 | 28.56 | 125,800 |
Mar 07, 2024 | 29.00 | 29.04 | 28.81 | 28.96 | 28.53 | 523,500 |
Mar 07, 2024 | 0.037 Dividend | |||||
Mar 06, 2024 | 28.97 | 28.97 | 28.83 | 28.90 | 28.44 | 120,500 |
Mar 05, 2024 | 28.75 | 28.84 | 28.72 | 28.79 | 28.33 | 128,700 |
Mar 04, 2024 | 28.74 | 28.79 | 28.64 | 28.71 | 28.25 | 170,800 |
Mar 01, 2024 | 28.85 | 28.85 | 28.63 | 28.79 | 28.33 | 320,700 |
Feb 29, 2024 | 28.70 | 28.77 | 28.60 | 28.76 | 28.30 | 144,200 |
Feb 28, 2024 | 28.63 | 28.69 | 28.50 | 28.57 | 28.11 | 272,200 |
Feb 27, 2024 | 28.64 | 28.71 | 28.51 | 28.71 | 28.25 | 129,600 |
Feb 26, 2024 | 28.72 | 28.72 | 28.50 | 28.54 | 28.08 | 218,700 |
Feb 23, 2024 | 28.56 | 28.71 | 28.56 | 28.68 | 28.23 | 183,700 |
Feb 22, 2024 | 28.69 | 28.69 | 28.53 | 28.59 | 28.13 | 622,200 |
Feb 21, 2024 | 28.32 | 28.46 | 28.30 | 28.46 | 28.00 | 102,900 |
Feb 20, 2024 | 28.35 | 28.35 | 28.21 | 28.32 | 27.87 | 114,700 |
Feb 16, 2024 | 28.25 | 28.27 | 28.14 | 28.22 | 27.77 | 190,000 |
Feb 15, 2024 | 28.06 | 28.22 | 28.04 | 28.20 | 27.75 | 151,800 |
Feb 14, 2024 | 27.83 | 27.92 | 27.50 | 27.92 | 27.47 | 260,500 |
Feb 13, 2024 | 27.82 | 27.86 | 27.59 | 27.72 | 27.28 | 159,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |