Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 31.50 | 31.62 | 31.50 | 31.60 | 31.60 | 4,600 |
Jul 25, 2024 | 31.24 | 31.45 | 31.20 | 31.38 | 31.38 | 11,700 |
Jul 24, 2024 | 31.37 | 31.44 | 31.26 | 31.30 | 31.30 | 6,000 |
Jul 23, 2024 | 31.37 | 31.37 | 31.28 | 31.31 | 31.31 | 4,600 |
Jul 22, 2024 | 31.28 | 31.43 | 31.16 | 31.39 | 31.39 | 4,200 |
Jul 19, 2024 | 31.22 | 31.24 | 31.14 | 31.19 | 31.19 | 3,200 |
Jul 18, 2024 | 31.22 | 31.38 | 31.12 | 31.14 | 31.14 | 9,800 |
Jul 17, 2024 | 31.03 | 31.29 | 31.03 | 31.25 | 31.25 | 6,400 |
Jul 16, 2024 | 31.05 | 31.18 | 31.00 | 31.18 | 31.18 | 11,800 |
Jul 15, 2024 | 30.98 | 31.09 | 30.90 | 31.01 | 31.01 | 48,100 |
Jul 12, 2024 | 30.86 | 31.03 | 30.84 | 31.03 | 31.03 | 7,800 |
Jul 11, 2024 | 30.60 | 30.85 | 30.60 | 30.82 | 30.82 | 10,100 |
Jul 10, 2024 | 30.32 | 30.53 | 30.32 | 30.53 | 30.53 | 13,700 |
Jul 09, 2024 | 30.25 | 30.34 | 30.14 | 30.23 | 30.23 | 4,600 |
Jul 08, 2024 | 30.21 | 30.28 | 30.17 | 30.27 | 30.27 | 6,600 |
Jul 05, 2024 | 30.59 | 30.59 | 30.22 | 30.24 | 30.24 | 9,000 |
Jul 04, 2024 | 30.44 | 30.54 | 30.44 | 30.50 | 30.50 | 1,000 |
Jul 03, 2024 | 30.23 | 30.50 | 30.23 | 30.45 | 30.45 | 6,100 |
Jul 02, 2024 | 30.08 | 30.25 | 30.00 | 30.16 | 30.16 | 18,700 |
Jun 28, 2024 | 30.22 | 30.25 | 30.10 | 30.15 | 30.15 | 9,100 |
Jun 27, 2024 | 30.09 | 30.16 | 30.09 | 30.14 | 30.14 | 5,200 |
Jun 27, 2024 | 0.125 Dividend | |||||
Jun 26, 2024 | 30.07 | 30.14 | 30.07 | 30.12 | 30.00 | 5,900 |
Jun 25, 2024 | 30.27 | 30.30 | 30.17 | 30.29 | 30.16 | 8,100 |
Jun 24, 2024 | 29.95 | 30.37 | 29.95 | 30.37 | 30.24 | 6,200 |
Jun 21, 2024 | 29.86 | 29.93 | 29.81 | 29.84 | 29.72 | 25,300 |
Jun 20, 2024 | 29.91 | 30.02 | 29.85 | 29.85 | 29.73 | 25,900 |
Jun 19, 2024 | 29.90 | 30.02 | 29.86 | 29.89 | 29.77 | 21,200 |
Jun 18, 2024 | 29.90 | 30.06 | 29.89 | 29.96 | 29.84 | 43,200 |
Jun 17, 2024 | 29.89 | 29.95 | 29.81 | 29.90 | 29.78 | 11,600 |
Jun 14, 2024 | 30.10 | 30.10 | 29.86 | 30.04 | 29.92 | 18,800 |
Jun 13, 2024 | 30.51 | 30.51 | 30.22 | 30.28 | 30.15 | 13,300 |
Jun 12, 2024 | 30.80 | 30.82 | 30.57 | 30.59 | 30.46 | 10,900 |
Jun 11, 2024 | 30.62 | 30.63 | 30.52 | 30.54 | 30.41 | 9,100 |
Jun 10, 2024 | 30.76 | 30.87 | 30.76 | 30.81 | 30.68 | 8,300 |
Jun 07, 2024 | 30.88 | 30.94 | 30.84 | 30.85 | 30.72 | 5,900 |
Jun 06, 2024 | 31.01 | 31.06 | 30.94 | 30.99 | 30.86 | 8,300 |
Jun 05, 2024 | 30.99 | 31.07 | 30.91 | 31.00 | 30.87 | 4,400 |
Jun 04, 2024 | 30.75 | 30.89 | 30.72 | 30.89 | 30.76 | 4,800 |
Jun 03, 2024 | 31.00 | 31.10 | 30.77 | 30.94 | 30.81 | 16,600 |
May 31, 2024 | 30.87 | 30.90 | 30.78 | 30.84 | 30.71 | 7,800 |
May 30, 2024 | 30.52 | 30.81 | 30.52 | 30.72 | 30.59 | 7,600 |
May 30, 2024 | 0.125 Dividend | |||||
May 29, 2024 | 30.92 | 30.92 | 30.57 | 30.57 | 30.32 | 6,500 |
May 28, 2024 | 31.37 | 31.37 | 31.18 | 31.24 | 30.98 | 18,800 |
May 27, 2024 | 31.49 | 31.49 | 31.45 | 31.45 | 31.19 | 3,600 |
May 24, 2024 | 31.32 | 31.47 | 31.32 | 31.36 | 31.10 | 4,300 |
May 23, 2024 | 31.58 | 31.58 | 31.16 | 31.26 | 31.00 | 27,400 |
May 22, 2024 | 31.50 | 31.60 | 31.45 | 31.52 | 31.26 | 8,600 |
May 21, 2024 | 31.56 | 31.75 | 31.56 | 31.64 | 31.38 | 12,800 |
May 17, 2024 | 31.50 | 31.62 | 31.50 | 31.60 | 31.34 | 6,200 |
May 16, 2024 | 31.50 | 31.56 | 31.50 | 31.51 | 31.25 | 7,100 |
May 15, 2024 | 31.47 | 31.53 | 31.44 | 31.47 | 31.21 | 7,000 |
May 14, 2024 | 31.42 | 31.43 | 31.36 | 31.38 | 31.12 | 8,200 |
May 13, 2024 | 31.50 | 31.51 | 31.40 | 31.40 | 31.14 | 9,700 |
May 10, 2024 | 31.41 | 31.50 | 31.38 | 31.38 | 31.12 | 10,200 |
May 09, 2024 | 31.17 | 31.42 | 31.17 | 31.39 | 31.13 | 20,200 |
May 08, 2024 | 30.76 | 31.16 | 30.76 | 31.13 | 30.87 | 11,100 |
May 07, 2024 | 30.90 | 30.95 | 30.87 | 30.87 | 30.62 | 7,000 |
May 06, 2024 | 30.61 | 30.84 | 30.61 | 30.82 | 30.57 | 4,000 |
May 03, 2024 | 30.56 | 30.61 | 30.42 | 30.50 | 30.25 | 13,400 |
May 02, 2024 | 30.26 | 30.44 | 30.17 | 30.34 | 30.09 | 10,400 |
May 01, 2024 | 30.16 | 30.43 | 30.10 | 30.35 | 30.10 | 8,700 |
Apr 30, 2024 | 30.22 | 30.32 | 30.19 | 30.19 | 29.94 | 10,600 |
Apr 29, 2024 | 30.30 | 30.39 | 30.20 | 30.31 | 30.06 | 12,800 |
Apr 26, 2024 | 30.30 | 30.30 | 30.22 | 30.27 | 30.02 | 4,900 |
Apr 26, 2024 | 0.124 Dividend | |||||
Apr 25, 2024 | 30.18 | 30.34 | 30.08 | 30.34 | 29.97 | 9,400 |
Apr 24, 2024 | 30.45 | 30.54 | 30.33 | 30.40 | 30.03 | 9,200 |
Apr 23, 2024 | 30.43 | 30.48 | 30.42 | 30.48 | 30.11 | 1,000 |
Apr 22, 2024 | 30.26 | 30.38 | 30.23 | 30.38 | 30.01 | 5,300 |
Apr 19, 2024 | 29.98 | 30.25 | 29.90 | 30.18 | 29.81 | 8,200 |
Apr 18, 2024 | 29.94 | 30.03 | 29.84 | 29.97 | 29.60 | 4,800 |
Apr 17, 2024 | 29.92 | 29.96 | 29.71 | 29.83 | 29.46 | 8,600 |
Apr 16, 2024 | 30.03 | 30.03 | 29.78 | 29.85 | 29.48 | 10,700 |
Apr 15, 2024 | 30.48 | 30.52 | 30.01 | 30.04 | 29.67 | 8,500 |
Apr 12, 2024 | 30.64 | 30.64 | 30.26 | 30.31 | 29.94 | 17,600 |
Apr 11, 2024 | 30.83 | 30.83 | 30.53 | 30.66 | 30.28 | 10,000 |
Apr 10, 2024 | 30.95 | 30.95 | 30.70 | 30.83 | 30.45 | 10,400 |
Apr 09, 2024 | 31.19 | 31.28 | 31.10 | 31.23 | 30.85 | 12,100 |
Apr 08, 2024 | 31.12 | 31.17 | 31.08 | 31.15 | 30.77 | 4,500 |
Apr 05, 2024 | 30.99 | 31.14 | 30.88 | 31.08 | 30.70 | 34,600 |
Apr 04, 2024 | 31.09 | 31.15 | 30.89 | 30.93 | 30.55 | 20,100 |
Apr 03, 2024 | 30.95 | 31.08 | 30.95 | 31.00 | 30.62 | 13,000 |
Apr 02, 2024 | 31.07 | 31.10 | 30.89 | 30.95 | 30.57 | 25,500 |
Apr 01, 2024 | 31.25 | 31.25 | 31.07 | 31.17 | 30.79 | 12,400 |
Mar 28, 2024 | 31.15 | 31.31 | 31.15 | 31.24 | 30.86 | 12,100 |
Mar 27, 2024 | 30.90 | 31.07 | 30.90 | 31.06 | 30.68 | 11,800 |
Mar 26, 2024 | 30.82 | 30.91 | 30.80 | 30.84 | 30.46 | 3,200 |
Mar 26, 2024 | 0.127 Dividend | |||||
Mar 25, 2024 | 30.94 | 31.05 | 30.91 | 30.95 | 30.44 | 34,700 |
Mar 22, 2024 | 31.17 | 31.17 | 30.91 | 30.94 | 30.43 | 27,200 |
Mar 21, 2024 | 31.02 | 31.18 | 31.02 | 31.07 | 30.56 | 19,100 |
Mar 20, 2024 | 30.72 | 30.99 | 30.72 | 30.97 | 30.46 | 13,900 |
Mar 19, 2024 | 30.76 | 30.88 | 30.76 | 30.78 | 30.28 | 4,500 |
Mar 18, 2024 | 30.83 | 30.83 | 30.66 | 30.70 | 30.20 | 5,100 |
Mar 15, 2024 | 30.76 | 30.83 | 30.70 | 30.79 | 30.29 | 16,400 |
Mar 14, 2024 | 30.98 | 30.98 | 30.66 | 30.72 | 30.22 | 7,300 |
Mar 13, 2024 | 30.88 | 30.99 | 30.88 | 30.98 | 30.47 | 11,300 |
Mar 12, 2024 | 30.87 | 30.92 | 30.79 | 30.85 | 30.35 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |