Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 29.32 | 29.54 | 29.25 | 29.44 | 29.44 | 4,653,400 |
Jul 25, 2024 | 29.30 | 29.79 | 29.11 | 29.22 | 29.22 | 4,525,300 |
Jul 24, 2024 | 29.00 | 29.29 | 28.90 | 29.17 | 29.17 | 4,035,400 |
Jul 23, 2024 | 29.01 | 29.06 | 28.75 | 28.77 | 28.77 | 3,350,500 |
Jul 22, 2024 | 28.68 | 29.07 | 28.62 | 29.00 | 29.00 | 3,707,500 |
Jul 19, 2024 | 28.86 | 28.86 | 28.49 | 28.62 | 28.62 | 4,314,300 |
Jul 18, 2024 | 28.51 | 29.12 | 28.51 | 28.72 | 28.72 | 3,801,100 |
Jul 17, 2024 | 28.39 | 28.92 | 28.31 | 28.71 | 28.71 | 3,640,000 |
Jul 16, 2024 | 28.10 | 28.40 | 27.98 | 28.29 | 28.29 | 3,485,100 |
Jul 15, 2024 | 28.24 | 28.33 | 27.93 | 27.97 | 27.97 | 4,392,800 |
Jul 12, 2024 | 28.26 | 28.51 | 28.21 | 28.44 | 28.44 | 6,501,800 |
Jul 11, 2024 | 27.86 | 28.41 | 27.79 | 28.22 | 28.22 | 4,781,000 |
Jul 10, 2024 | 27.47 | 27.68 | 27.29 | 27.68 | 27.68 | 5,942,000 |
Jul 09, 2024 | 27.33 | 27.60 | 27.25 | 27.41 | 27.41 | 5,303,100 |
Jul 08, 2024 | 27.38 | 27.47 | 27.24 | 27.40 | 27.40 | 4,215,400 |
Jul 05, 2024 | 27.54 | 27.60 | 27.31 | 27.41 | 27.41 | 5,873,000 |
Jul 03, 2024 | 27.52 | 27.86 | 27.39 | 27.53 | 27.53 | 2,935,200 |
Jul 02, 2024 | 27.42 | 27.55 | 27.29 | 27.42 | 27.42 | 3,467,000 |
Jul 01, 2024 | 27.79 | 27.89 | 27.35 | 27.36 | 27.36 | 3,414,600 |
Jun 28, 2024 | 27.81 | 27.85 | 27.52 | 27.65 | 27.65 | 7,195,000 |
Jun 27, 2024 | 27.73 | 27.78 | 27.58 | 27.75 | 27.75 | 3,286,400 |
Jun 26, 2024 | 27.67 | 27.82 | 27.50 | 27.70 | 27.70 | 4,745,500 |
Jun 25, 2024 | 28.09 | 28.14 | 27.77 | 27.80 | 27.80 | 3,241,400 |
Jun 24, 2024 | 27.99 | 28.33 | 27.88 | 28.17 | 28.17 | 5,666,600 |
Jun 21, 2024 | 28.17 | 28.31 | 27.92 | 27.96 | 27.96 | 6,467,800 |
Jun 20, 2024 | 27.97 | 28.20 | 27.87 | 28.05 | 28.05 | 3,113,200 |
Jun 18, 2024 | 27.82 | 28.09 | 27.81 | 28.04 | 28.04 | 3,389,200 |
Jun 17, 2024 | 27.86 | 28.13 | 27.76 | 27.91 | 27.91 | 3,861,600 |
Jun 14, 2024 | 27.99 | 28.10 | 27.81 | 28.08 | 28.08 | 2,721,300 |
Jun 13, 2024 | 28.13 | 28.26 | 27.91 | 28.13 | 28.13 | 3,483,900 |
Jun 12, 2024 | 28.64 | 28.66 | 27.97 | 28.13 | 28.13 | 3,895,100 |
Jun 11, 2024 | 27.96 | 28.43 | 27.86 | 28.35 | 28.35 | 4,245,900 |
Jun 10, 2024 | 28.11 | 28.34 | 27.91 | 28.16 | 28.16 | 3,980,000 |
Jun 10, 2024 | 0.258 Dividend | |||||
Jun 07, 2024 | 28.39 | 28.69 | 28.31 | 28.41 | 28.15 | 4,182,700 |
Jun 06, 2024 | 28.81 | 29.15 | 28.66 | 28.70 | 28.44 | 4,306,800 |
Jun 05, 2024 | 29.24 | 29.32 | 28.88 | 28.94 | 28.68 | 4,560,400 |
Jun 04, 2024 | 29.20 | 29.47 | 29.09 | 29.32 | 29.05 | 4,566,000 |
Jun 03, 2024 | 29.30 | 29.39 | 29.13 | 29.26 | 28.99 | 4,894,900 |
May 31, 2024 | 28.61 | 29.35 | 28.60 | 29.33 | 29.06 | 5,646,800 |
May 30, 2024 | 28.28 | 28.58 | 28.16 | 28.56 | 28.30 | 3,365,800 |
May 29, 2024 | 28.37 | 28.38 | 28.14 | 28.19 | 27.93 | 4,912,100 |
May 28, 2024 | 28.67 | 28.89 | 28.47 | 28.57 | 28.31 | 4,451,600 |
May 24, 2024 | 28.86 | 28.86 | 28.59 | 28.68 | 28.42 | 3,089,300 |
May 23, 2024 | 29.35 | 29.36 | 28.75 | 28.78 | 28.52 | 3,577,300 |
May 22, 2024 | 29.71 | 29.88 | 29.46 | 29.51 | 29.24 | 6,230,200 |
May 21, 2024 | 29.69 | 29.89 | 29.59 | 29.84 | 29.57 | 7,718,100 |
May 20, 2024 | 29.70 | 29.70 | 29.45 | 29.61 | 29.34 | 5,339,100 |
May 17, 2024 | 29.65 | 29.66 | 29.45 | 29.59 | 29.32 | 4,971,500 |
May 16, 2024 | 29.54 | 29.69 | 29.43 | 29.61 | 29.34 | 3,434,000 |
May 15, 2024 | 29.45 | 29.60 | 29.37 | 29.57 | 29.30 | 5,490,600 |
May 14, 2024 | 29.31 | 29.36 | 28.90 | 29.19 | 28.92 | 5,055,400 |
May 13, 2024 | 29.11 | 29.38 | 29.07 | 29.17 | 28.91 | 4,840,600 |
May 10, 2024 | 29.00 | 29.32 | 28.86 | 29.14 | 28.88 | 6,997,300 |
May 09, 2024 | 28.52 | 28.95 | 28.51 | 28.91 | 28.65 | 4,037,300 |
May 08, 2024 | 28.33 | 28.55 | 28.23 | 28.52 | 28.26 | 7,237,000 |
May 07, 2024 | 28.30 | 28.40 | 28.15 | 28.35 | 28.09 | 4,697,100 |
May 06, 2024 | 28.19 | 28.21 | 27.96 | 28.09 | 27.83 | 5,003,200 |
May 03, 2024 | 28.10 | 28.19 | 27.82 | 28.09 | 27.83 | 3,810,300 |
May 02, 2024 | 27.99 | 28.11 | 27.59 | 27.92 | 27.67 | 7,045,000 |
May 01, 2024 | 27.70 | 28.23 | 27.47 | 28.00 | 27.75 | 7,368,400 |
Apr 30, 2024 | 27.36 | 27.64 | 27.11 | 27.46 | 27.21 | 6,302,900 |
Apr 29, 2024 | 27.15 | 27.55 | 27.11 | 27.53 | 27.28 | 3,715,100 |
Apr 26, 2024 | 27.29 | 27.33 | 27.02 | 27.02 | 26.77 | 3,467,300 |
Apr 25, 2024 | 27.33 | 27.45 | 27.03 | 27.30 | 27.05 | 4,272,500 |
Apr 24, 2024 | 27.00 | 27.41 | 26.79 | 27.37 | 27.12 | 4,327,500 |
Apr 23, 2024 | 27.40 | 27.56 | 27.23 | 27.24 | 26.99 | 4,282,400 |
Apr 22, 2024 | 26.97 | 27.49 | 26.85 | 27.37 | 27.12 | 5,098,100 |
Apr 19, 2024 | 26.76 | 27.10 | 26.68 | 27.02 | 26.77 | 4,891,500 |
Apr 18, 2024 | 26.56 | 26.69 | 26.36 | 26.62 | 26.38 | 3,252,200 |
Apr 17, 2024 | 26.20 | 26.54 | 26.13 | 26.42 | 26.18 | 3,555,300 |
Apr 16, 2024 | 26.34 | 26.38 | 25.93 | 26.01 | 25.77 | 3,857,200 |
Apr 15, 2024 | 26.81 | 26.87 | 26.27 | 26.43 | 26.19 | 3,365,900 |
Apr 12, 2024 | 26.85 | 26.95 | 26.53 | 26.63 | 26.39 | 3,918,100 |
Apr 11, 2024 | 27.07 | 27.07 | 26.66 | 26.74 | 26.50 | 4,101,800 |
Apr 10, 2024 | 27.06 | 27.14 | 26.78 | 26.92 | 26.68 | 4,940,800 |
Apr 09, 2024 | 27.51 | 27.57 | 27.34 | 27.53 | 27.28 | 3,513,300 |
Apr 08, 2024 | 27.28 | 27.59 | 27.22 | 27.38 | 27.13 | 3,054,800 |
Apr 05, 2024 | 27.16 | 27.27 | 26.93 | 27.22 | 26.97 | 4,564,800 |
Apr 04, 2024 | 27.48 | 27.53 | 27.08 | 27.28 | 27.03 | 4,002,500 |
Apr 03, 2024 | 27.50 | 27.58 | 27.28 | 27.28 | 27.03 | 4,082,300 |
Apr 02, 2024 | 27.47 | 27.71 | 27.39 | 27.48 | 27.23 | 4,407,400 |
Apr 01, 2024 | 27.51 | 27.58 | 27.20 | 27.50 | 27.25 | 4,648,600 |
Mar 28, 2024 | 27.41 | 27.59 | 27.28 | 27.53 | 27.28 | 5,297,200 |
Mar 27, 2024 | 26.78 | 27.43 | 26.75 | 27.42 | 27.17 | 4,879,700 |
Mar 26, 2024 | 27.04 | 27.11 | 26.60 | 26.60 | 26.36 | 4,398,100 |
Mar 25, 2024 | 27.18 | 27.28 | 26.95 | 27.06 | 26.81 | 3,983,500 |
Mar 22, 2024 | 27.17 | 27.28 | 27.03 | 27.08 | 26.83 | 4,445,700 |
Mar 21, 2024 | 27.06 | 27.30 | 26.97 | 27.00 | 26.75 | 5,024,900 |
Mar 20, 2024 | 27.00 | 27.24 | 26.90 | 27.05 | 26.80 | 4,737,400 |
Mar 19, 2024 | 26.98 | 27.27 | 26.85 | 27.02 | 26.77 | 4,796,300 |
Mar 18, 2024 | 26.62 | 26.92 | 26.44 | 26.90 | 26.66 | 6,338,100 |
Mar 15, 2024 | 26.38 | 26.81 | 26.38 | 26.64 | 26.40 | 7,256,700 |
Mar 14, 2024 | 26.86 | 26.95 | 26.40 | 26.58 | 26.34 | 4,174,000 |
Mar 13, 2024 | 27.03 | 27.25 | 26.87 | 26.96 | 26.72 | 3,840,000 |
Mar 12, 2024 | 27.10 | 27.29 | 26.91 | 26.92 | 26.68 | 3,819,800 |
Mar 11, 2024 | 27.11 | 27.40 | 27.05 | 27.25 | 27.00 | 4,479,000 |
Mar 08, 2024 | 27.25 | 27.28 | 26.93 | 27.18 | 26.93 | 6,247,800 |
Mar 07, 2024 | 26.84 | 27.03 | 26.72 | 26.88 | 26.64 | 5,992,200 |
Mar 07, 2024 | 0.258 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |