Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.84 | 29.92 | 29.84 | 29.88 | 29.88 | 20,752 |
Jul 01, 2024 | 29.91 | 29.93 | 29.86 | 29.91 | 29.91 | 12,300 |
Jul 01, 2024 | 0.4 Dividend | |||||
Jun 28, 2024 | 30.33 | 30.33 | 30.22 | 30.27 | 29.87 | 3,000 |
Jun 27, 2024 | 30.24 | 30.30 | 30.23 | 30.25 | 29.85 | 2,400 |
Jun 26, 2024 | 30.12 | 30.21 | 30.12 | 30.21 | 29.81 | 13,500 |
Jun 25, 2024 | 30.35 | 30.42 | 30.31 | 30.42 | 30.01 | 5,100 |
Jun 24, 2024 | 30.34 | 30.50 | 30.34 | 30.40 | 30.00 | 9,800 |
Jun 21, 2024 | 30.13 | 30.19 | 30.08 | 30.12 | 29.72 | 19,500 |
Jun 20, 2024 | 30.32 | 30.35 | 30.26 | 30.34 | 29.94 | 22,100 |
Jun 18, 2024 | 30.20 | 30.32 | 30.20 | 30.31 | 29.91 | 12,000 |
Jun 17, 2024 | 29.97 | 30.18 | 29.97 | 30.17 | 29.77 | 8,800 |
Jun 14, 2024 | 30.07 | 30.11 | 30.01 | 30.07 | 29.67 | 9,500 |
Jun 13, 2024 | 30.54 | 30.54 | 30.26 | 30.35 | 29.95 | 35,100 |
Jun 12, 2024 | 30.91 | 30.97 | 30.73 | 30.78 | 30.38 | 45,000 |
Jun 11, 2024 | 30.41 | 30.52 | 30.39 | 30.46 | 30.06 | 19,900 |
Jun 10, 2024 | 30.61 | 30.81 | 30.61 | 30.78 | 30.37 | 27,300 |
Jun 07, 2024 | 30.80 | 30.86 | 30.74 | 30.75 | 30.34 | 17,900 |
Jun 06, 2024 | 31.04 | 31.10 | 31.01 | 31.08 | 30.67 | 19,100 |
Jun 05, 2024 | 31.02 | 31.03 | 30.89 | 31.03 | 30.62 | 7,600 |
Jun 04, 2024 | 30.94 | 30.96 | 30.78 | 30.94 | 30.54 | 144,200 |
Jun 03, 2024 | 31.07 | 31.07 | 30.96 | 31.07 | 30.66 | 88,000 |
May 31, 2024 | 30.92 | 30.98 | 30.82 | 30.98 | 30.57 | 11,000 |
May 30, 2024 | 30.68 | 30.78 | 30.68 | 30.74 | 30.33 | 10,100 |
May 29, 2024 | 30.56 | 30.60 | 30.46 | 30.47 | 30.07 | 14,400 |
May 28, 2024 | 31.10 | 31.10 | 30.90 | 30.97 | 30.56 | 6,000 |
May 24, 2024 | 30.80 | 30.96 | 30.80 | 30.94 | 30.54 | 9,700 |
May 23, 2024 | 30.90 | 30.90 | 30.61 | 30.65 | 30.24 | 15,900 |
May 22, 2024 | 30.92 | 30.95 | 30.77 | 30.83 | 30.42 | 36,600 |
May 21, 2024 | 31.07 | 31.18 | 31.07 | 31.14 | 30.73 | 30,300 |
May 20, 2024 | 31.19 | 31.20 | 31.13 | 31.14 | 30.73 | 20,700 |
May 17, 2024 | 31.00 | 31.11 | 31.00 | 31.10 | 30.69 | 8,000 |
May 16, 2024 | 31.00 | 31.07 | 30.99 | 30.99 | 30.58 | 6,900 |
May 15, 2024 | 30.94 | 31.13 | 30.94 | 31.13 | 30.72 | 10,600 |
May 14, 2024 | 30.80 | 30.87 | 30.75 | 30.87 | 30.46 | 33,600 |
May 13, 2024 | 30.67 | 30.72 | 30.60 | 30.61 | 30.21 | 20,100 |
May 10, 2024 | 30.67 | 30.67 | 30.61 | 30.64 | 30.24 | 9,100 |
May 09, 2024 | 30.44 | 30.61 | 30.44 | 30.60 | 30.20 | 35,300 |
May 08, 2024 | 30.24 | 30.40 | 30.24 | 30.39 | 29.99 | 13,600 |
May 07, 2024 | 30.50 | 30.51 | 30.41 | 30.44 | 30.04 | 34,500 |
May 06, 2024 | 30.38 | 30.42 | 30.35 | 30.40 | 30.00 | 10,400 |
May 03, 2024 | 30.19 | 30.23 | 30.10 | 30.23 | 29.83 | 15,300 |
May 02, 2024 | 29.87 | 30.01 | 29.76 | 29.96 | 29.56 | 24,100 |
May 01, 2024 | 29.56 | 29.89 | 29.52 | 29.58 | 29.19 | 40,000 |
Apr 30, 2024 | 29.88 | 29.88 | 29.63 | 29.63 | 29.24 | 16,100 |
Apr 29, 2024 | 29.92 | 30.01 | 29.92 | 29.99 | 29.59 | 18,100 |
Apr 26, 2024 | 29.82 | 29.87 | 29.75 | 29.82 | 29.42 | 12,100 |
Apr 25, 2024 | 29.38 | 29.67 | 29.33 | 29.62 | 29.23 | 23,800 |
Apr 24, 2024 | 29.78 | 29.78 | 29.68 | 29.77 | 29.38 | 17,500 |
Apr 23, 2024 | 29.80 | 29.89 | 29.80 | 29.86 | 29.47 | 13,000 |
Apr 22, 2024 | 29.43 | 29.66 | 29.43 | 29.57 | 29.18 | 6,900 |
Apr 19, 2024 | 29.37 | 29.37 | 29.23 | 29.28 | 28.89 | 13,300 |
Apr 18, 2024 | 29.32 | 29.41 | 29.22 | 29.26 | 28.87 | 20,700 |
Apr 17, 2024 | 29.39 | 29.43 | 29.21 | 29.30 | 28.92 | 8,600 |
Apr 16, 2024 | 29.26 | 29.38 | 29.20 | 29.27 | 28.88 | 9,400 |
Apr 15, 2024 | 30.02 | 30.04 | 29.55 | 29.61 | 29.22 | 22,000 |
Apr 12, 2024 | 29.94 | 29.99 | 29.66 | 29.68 | 29.29 | 10,500 |
Apr 11, 2024 | 30.16 | 30.17 | 29.92 | 30.13 | 29.73 | 13,300 |
Apr 10, 2024 | 30.13 | 30.13 | 29.95 | 30.06 | 29.66 | 18,100 |
Apr 09, 2024 | 30.58 | 30.59 | 30.34 | 30.47 | 30.07 | 15,400 |
Apr 08, 2024 | 30.46 | 30.49 | 30.42 | 30.45 | 30.05 | 40,400 |
Apr 05, 2024 | 30.17 | 30.33 | 30.14 | 30.31 | 29.91 | 12,600 |
Apr 04, 2024 | 30.60 | 30.61 | 30.21 | 30.23 | 29.83 | 29,600 |
Apr 03, 2024 | 30.20 | 30.47 | 30.20 | 30.42 | 30.02 | 51,800 |
Apr 02, 2024 | 30.17 | 30.22 | 30.15 | 30.22 | 29.82 | 15,900 |
Apr 01, 2024 | 30.52 | 30.52 | 30.36 | 30.43 | 30.03 | 21,600 |
Apr 01, 2024 | 0.13 Dividend | |||||
Mar 28, 2024 | 30.67 | 30.74 | 30.67 | 30.70 | 30.17 | 16,600 |
Mar 27, 2024 | 30.62 | 30.77 | 30.62 | 30.76 | 30.22 | 43,300 |
Mar 26, 2024 | 30.61 | 30.64 | 30.61 | 30.61 | 30.08 | 20,700 |
Mar 25, 2024 | 30.49 | 30.57 | 30.49 | 30.49 | 29.96 | 15,700 |
Mar 22, 2024 | 30.62 | 30.62 | 30.52 | 30.53 | 30.00 | 11,400 |
Mar 21, 2024 | 30.62 | 30.67 | 30.59 | 30.59 | 30.06 | 23,500 |
Mar 20, 2024 | 30.27 | 30.61 | 30.25 | 30.60 | 30.07 | 20,000 |
Mar 19, 2024 | 30.18 | 30.33 | 30.17 | 30.28 | 29.75 | 20,400 |
Mar 18, 2024 | 30.21 | 30.22 | 30.18 | 30.18 | 29.66 | 13,900 |
Mar 15, 2024 | 30.24 | 30.25 | 30.17 | 30.20 | 29.67 | 7,900 |
Mar 14, 2024 | 30.35 | 30.35 | 30.04 | 30.09 | 29.57 | 17,800 |
Mar 13, 2024 | 30.23 | 30.30 | 30.23 | 30.27 | 29.75 | 13,600 |
Mar 12, 2024 | 30.06 | 30.26 | 30.06 | 30.26 | 29.74 | 15,300 |
Mar 11, 2024 | 30.04 | 30.07 | 29.96 | 30.06 | 29.54 | 7,500 |
Mar 08, 2024 | 30.44 | 30.44 | 30.26 | 30.27 | 29.74 | 25,700 |
Mar 07, 2024 | 30.31 | 30.36 | 30.27 | 30.34 | 29.81 | 136,700 |
Mar 06, 2024 | 30.04 | 30.11 | 30.00 | 30.03 | 29.51 | 9,600 |
Mar 05, 2024 | 29.74 | 29.83 | 29.66 | 29.70 | 29.18 | 31,100 |
Mar 04, 2024 | 29.69 | 29.75 | 29.67 | 29.69 | 29.17 | 21,900 |
Mar 01, 2024 | 29.72 | 29.79 | 29.72 | 29.79 | 29.27 | 7,800 |
Feb 29, 2024 | 29.65 | 29.65 | 29.47 | 29.55 | 29.04 | 10,000 |
Feb 28, 2024 | 29.50 | 29.54 | 29.50 | 29.51 | 29.00 | 4,900 |
Feb 27, 2024 | 29.60 | 29.67 | 29.60 | 29.65 | 29.13 | 7,100 |
Feb 26, 2024 | 29.62 | 29.62 | 29.52 | 29.58 | 29.07 | 9,000 |
Feb 23, 2024 | 29.61 | 29.67 | 29.59 | 29.64 | 29.12 | 20,900 |
Feb 22, 2024 | 29.56 | 29.58 | 29.49 | 29.58 | 29.07 | 4,400 |
Feb 21, 2024 | 29.22 | 29.30 | 29.22 | 29.30 | 28.79 | 11,900 |
Feb 20, 2024 | 29.29 | 29.31 | 29.23 | 29.26 | 28.75 | 8,200 |
Feb 16, 2024 | 29.15 | 29.25 | 29.13 | 29.16 | 28.65 | 8,600 |
Feb 15, 2024 | 28.95 | 29.15 | 28.95 | 29.13 | 28.62 | 7,200 |
Feb 14, 2024 | 28.71 | 28.82 | 28.70 | 28.82 | 28.31 | 16,700 |
Feb 13, 2024 | 28.60 | 28.65 | 28.43 | 28.52 | 28.03 | 11,300 |
Feb 12, 2024 | 28.88 | 29.03 | 28.88 | 28.97 | 28.47 | 9,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |