Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 29.97 | 30.00 | 29.80 | 29.90 | 29.90 | 28,200 |
Jun 03, 2024 | 29.95 | 30.24 | 29.81 | 30.04 | 30.04 | 30,800 |
May 31, 2024 | 29.68 | 29.91 | 29.59 | 29.85 | 29.85 | 27,100 |
May 30, 2024 | 29.19 | 29.54 | 29.19 | 29.45 | 29.45 | 173,700 |
May 29, 2024 | 28.91 | 29.02 | 28.82 | 29.02 | 29.02 | 98,500 |
May 28, 2024 | 29.62 | 29.62 | 29.00 | 29.16 | 29.16 | 60,300 |
May 24, 2024 | 29.67 | 29.82 | 29.56 | 29.56 | 29.56 | 23,900 |
May 23, 2024 | 29.89 | 29.89 | 29.50 | 29.60 | 29.60 | 154,700 |
May 22, 2024 | 29.85 | 30.05 | 29.85 | 29.88 | 29.88 | 36,700 |
May 21, 2024 | 30.04 | 30.04 | 29.82 | 29.91 | 29.91 | 24,000 |
May 20, 2024 | 29.92 | 30.05 | 29.90 | 29.94 | 29.94 | 26,700 |
May 17, 2024 | 29.76 | 29.90 | 29.76 | 29.90 | 29.90 | 20,300 |
May 16, 2024 | 29.96 | 29.97 | 29.86 | 29.92 | 29.92 | 22,400 |
May 15, 2024 | 29.82 | 30.05 | 29.79 | 29.98 | 29.98 | 57,800 |
May 14, 2024 | 29.62 | 29.84 | 29.61 | 29.70 | 29.70 | 29,000 |
May 13, 2024 | 29.55 | 29.69 | 29.46 | 29.48 | 29.48 | 39,700 |
May 10, 2024 | 29.64 | 29.70 | 29.41 | 29.49 | 29.49 | 15,100 |
May 09, 2024 | 29.27 | 29.57 | 29.27 | 29.52 | 29.52 | 30,700 |
May 08, 2024 | 29.59 | 29.59 | 29.23 | 29.31 | 29.31 | 509,200 |
May 07, 2024 | 29.73 | 30.00 | 29.61 | 29.80 | 29.80 | 60,900 |
May 06, 2024 | 29.68 | 29.71 | 29.53 | 29.67 | 29.67 | 17,600 |
May 03, 2024 | 29.56 | 29.69 | 29.48 | 29.62 | 29.62 | 36,800 |
May 02, 2024 | 29.69 | 29.69 | 29.28 | 29.43 | 29.43 | 14,400 |
May 01, 2024 | 28.91 | 29.65 | 28.91 | 29.33 | 29.33 | 65,600 |
Apr 30, 2024 | 29.11 | 29.25 | 28.96 | 28.96 | 28.96 | 115,600 |
Apr 29, 2024 | 29.10 | 29.25 | 28.98 | 29.10 | 29.10 | 37,500 |
Apr 26, 2024 | 29.01 | 29.18 | 28.93 | 29.03 | 29.03 | 60,500 |
Apr 25, 2024 | 29.01 | 29.17 | 28.77 | 29.07 | 29.07 | 191,500 |
Apr 24, 2024 | 29.21 | 29.29 | 28.98 | 29.21 | 29.21 | 41,400 |
Apr 23, 2024 | 28.99 | 29.32 | 28.94 | 29.18 | 29.18 | 112,600 |
Apr 22, 2024 | 28.76 | 29.10 | 28.72 | 28.91 | 28.91 | 89,400 |
Apr 19, 2024 | 28.78 | 28.92 | 28.58 | 28.71 | 28.71 | 73,800 |
Apr 18, 2024 | 28.84 | 29.05 | 28.70 | 28.80 | 28.80 | 125,200 |
Apr 17, 2024 | 28.96 | 29.04 | 28.76 | 28.85 | 28.85 | 68,800 |
Apr 16, 2024 | 29.04 | 29.15 | 28.91 | 28.91 | 28.91 | 67,400 |
Apr 15, 2024 | 29.86 | 29.90 | 29.06 | 29.09 | 29.09 | 257,900 |
Apr 12, 2024 | 30.02 | 30.07 | 29.50 | 29.61 | 29.61 | 142,000 |
Apr 11, 2024 | 30.39 | 30.48 | 30.06 | 30.24 | 30.24 | 45,200 |
Apr 10, 2024 | 30.26 | 30.32 | 30.09 | 30.31 | 30.31 | 37,200 |
Apr 09, 2024 | 30.35 | 30.67 | 30.35 | 30.67 | 30.67 | 58,900 |
Apr 08, 2024 | 30.43 | 30.43 | 30.17 | 30.35 | 30.35 | 63,900 |
Apr 05, 2024 | 29.97 | 30.40 | 29.97 | 30.31 | 30.31 | 44,800 |
Apr 04, 2024 | 30.51 | 30.55 | 29.89 | 30.00 | 30.00 | 52,300 |
Apr 03, 2024 | 30.46 | 30.46 | 30.19 | 30.30 | 30.30 | 111,200 |
Apr 02, 2024 | 30.49 | 30.49 | 30.16 | 30.31 | 30.31 | 117,100 |
Apr 01, 2024 | 30.67 | 30.67 | 30.44 | 30.64 | 30.64 | 87,800 |
Mar 28, 2024 | 30.91 | 31.05 | 30.91 | 30.92 | 30.92 | 25,000 |
Mar 27, 2024 | 30.58 | 30.90 | 30.56 | 30.90 | 30.90 | 38,200 |
Mar 26, 2024 | 30.25 | 30.44 | 30.25 | 30.34 | 30.34 | 44,100 |
Mar 25, 2024 | 30.21 | 30.37 | 30.09 | 30.14 | 30.14 | 38,400 |
Mar 25, 2024 | 0.03 Dividend | |||||
Mar 22, 2024 | 30.27 | 30.34 | 30.01 | 30.19 | 30.16 | 21,600 |
Mar 21, 2024 | 30.33 | 30.65 | 30.24 | 30.27 | 30.24 | 78,400 |
Mar 20, 2024 | 30.11 | 30.35 | 29.93 | 30.32 | 30.29 | 86,900 |
Mar 19, 2024 | 29.83 | 30.10 | 29.80 | 30.09 | 30.06 | 56,800 |
Mar 18, 2024 | 30.02 | 30.08 | 29.76 | 29.94 | 29.91 | 72,500 |
Mar 15, 2024 | 29.93 | 29.93 | 29.66 | 29.89 | 29.86 | 44,900 |
Mar 14, 2024 | 29.89 | 29.89 | 29.58 | 29.79 | 29.76 | 78,200 |
Mar 13, 2024 | 30.06 | 30.10 | 29.88 | 29.95 | 29.92 | 191,800 |
Mar 12, 2024 | 29.79 | 29.96 | 29.62 | 29.92 | 29.89 | 63,400 |
Mar 11, 2024 | 30.00 | 30.08 | 29.63 | 29.70 | 29.67 | 287,200 |
Mar 08, 2024 | 30.10 | 30.34 | 29.99 | 29.99 | 29.96 | 178,900 |
Mar 07, 2024 | 29.92 | 30.05 | 29.79 | 29.99 | 29.96 | 83,700 |
Mar 06, 2024 | 30.05 | 30.18 | 29.71 | 29.74 | 29.71 | 125,800 |
Mar 05, 2024 | 30.22 | 30.22 | 29.63 | 29.70 | 29.67 | 442,700 |
Mar 04, 2024 | 30.32 | 30.32 | 30.03 | 30.20 | 30.17 | 173,500 |
Mar 01, 2024 | 29.90 | 30.30 | 29.72 | 30.16 | 30.13 | 127,900 |
Feb 29, 2024 | 30.16 | 30.16 | 29.80 | 29.80 | 29.77 | 83,900 |
Feb 28, 2024 | 30.15 | 30.18 | 29.96 | 29.97 | 29.94 | 90,600 |
Feb 27, 2024 | 30.35 | 30.37 | 30.13 | 30.32 | 30.29 | 52,700 |
Feb 26, 2024 | 30.33 | 30.40 | 30.19 | 30.22 | 30.19 | 77,800 |
Feb 23, 2024 | 30.28 | 30.36 | 30.11 | 30.35 | 30.32 | 45,900 |
Feb 22, 2024 | 30.15 | 30.26 | 30.01 | 30.15 | 30.12 | 33,700 |
Feb 21, 2024 | 30.13 | 30.13 | 29.76 | 30.00 | 29.97 | 92,400 |
Feb 20, 2024 | 30.20 | 30.20 | 29.92 | 30.11 | 30.08 | 66,200 |
Feb 16, 2024 | 29.98 | 30.29 | 29.95 | 30.06 | 30.03 | 239,900 |
Feb 15, 2024 | 29.48 | 29.73 | 29.48 | 29.70 | 29.67 | 142,400 |
Feb 14, 2024 | 29.28 | 29.33 | 29.11 | 29.33 | 29.30 | 103,500 |
Feb 13, 2024 | 29.27 | 29.43 | 29.04 | 29.23 | 29.20 | 173,700 |
Feb 12, 2024 | 29.54 | 29.56 | 29.43 | 29.52 | 29.49 | 19,700 |
Feb 09, 2024 | 29.70 | 29.71 | 29.56 | 29.61 | 29.58 | 42,400 |
Feb 08, 2024 | 29.54 | 29.66 | 29.48 | 29.61 | 29.58 | 32,500 |
Feb 07, 2024 | 29.60 | 29.74 | 29.52 | 29.59 | 29.56 | 85,300 |
Feb 06, 2024 | 29.35 | 29.52 | 29.25 | 29.51 | 29.48 | 14,300 |
Feb 05, 2024 | 28.94 | 29.28 | 28.94 | 29.17 | 29.14 | 91,900 |
Feb 02, 2024 | 28.93 | 29.08 | 28.73 | 28.99 | 28.96 | 14,900 |
Feb 01, 2024 | 28.64 | 29.01 | 28.46 | 28.95 | 28.92 | 42,000 |
Jan 31, 2024 | 28.74 | 28.87 | 28.47 | 28.47 | 28.44 | 215,300 |
Jan 30, 2024 | 28.66 | 28.66 | 28.41 | 28.57 | 28.54 | 61,400 |
Jan 29, 2024 | 28.25 | 28.68 | 28.25 | 28.65 | 28.62 | 106,200 |
Jan 26, 2024 | 28.37 | 28.37 | 28.18 | 28.27 | 28.24 | 49,500 |
Jan 25, 2024 | 28.10 | 28.14 | 27.84 | 28.13 | 28.10 | 222,500 |
Jan 24, 2024 | 28.59 | 28.59 | 28.13 | 28.13 | 28.10 | 36,100 |
Jan 23, 2024 | 28.52 | 28.52 | 28.26 | 28.41 | 28.38 | 31,600 |
Jan 22, 2024 | 28.29 | 28.51 | 28.29 | 28.45 | 28.42 | 65,800 |
Jan 19, 2024 | 28.21 | 28.28 | 28.08 | 28.22 | 28.19 | 48,900 |
Jan 18, 2024 | 28.12 | 28.23 | 27.92 | 28.23 | 28.20 | 89,300 |
Jan 17, 2024 | 28.09 | 28.31 | 28.09 | 28.29 | 28.26 | 129,600 |
Jan 16, 2024 | 28.08 | 28.29 | 28.08 | 28.22 | 28.19 | 22,700 |
Jan 12, 2024 | 28.28 | 28.28 | 28.13 | 28.17 | 28.14 | 16,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |