Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 31.95 | 32.14 | 31.95 | 32.14 | 32.14 | 12,000 |
Jul 02, 2024 | 31.61 | 31.91 | 31.61 | 31.91 | 31.91 | 10,400 |
Jul 01, 2024 | 31.69 | 31.75 | 31.50 | 31.75 | 31.75 | 26,600 |
Jun 28, 2024 | 31.68 | 31.94 | 31.50 | 31.55 | 31.55 | 23,000 |
Jun 27, 2024 | 31.65 | 31.73 | 31.60 | 31.70 | 31.70 | 11,700 |
Jun 26, 2024 | 31.44 | 31.61 | 31.44 | 31.56 | 31.56 | 13,500 |
Jun 25, 2024 | 31.46 | 31.58 | 31.41 | 31.52 | 31.52 | 11,400 |
Jun 24, 2024 | 31.54 | 31.57 | 31.22 | 31.32 | 31.32 | 10,600 |
Jun 24, 2024 | 0.144 Dividend | |||||
Jun 21, 2024 | 31.73 | 31.78 | 31.61 | 31.61 | 31.47 | 19,200 |
Jun 20, 2024 | 31.96 | 31.96 | 31.63 | 31.79 | 31.65 | 14,900 |
Jun 18, 2024 | 31.81 | 31.90 | 31.71 | 31.89 | 31.74 | 13,400 |
Jun 17, 2024 | 31.68 | 31.90 | 31.64 | 31.87 | 31.72 | 6,500 |
Jun 14, 2024 | 31.58 | 31.69 | 31.58 | 31.63 | 31.49 | 13,000 |
Jun 13, 2024 | 31.54 | 31.66 | 31.44 | 31.60 | 31.46 | 13,300 |
Jun 12, 2024 | 31.36 | 31.54 | 31.23 | 31.54 | 31.40 | 12,100 |
Jun 11, 2024 | 31.00 | 31.25 | 31.00 | 31.25 | 31.11 | 9,900 |
Jun 10, 2024 | 31.07 | 31.12 | 30.91 | 31.10 | 30.96 | 13,400 |
Jun 07, 2024 | 30.95 | 31.15 | 30.93 | 31.10 | 30.96 | 6,100 |
Jun 06, 2024 | 31.00 | 31.13 | 30.94 | 30.98 | 30.84 | 32,800 |
Jun 05, 2024 | 30.72 | 31.00 | 30.72 | 30.98 | 30.84 | 12,400 |
Jun 04, 2024 | 30.51 | 30.67 | 30.46 | 30.67 | 30.53 | 6,200 |
Jun 03, 2024 | 30.55 | 30.63 | 30.40 | 30.50 | 30.36 | 12,000 |
May 31, 2024 | 30.42 | 30.43 | 30.00 | 30.43 | 30.29 | 12,000 |
May 30, 2024 | 30.61 | 30.62 | 30.38 | 30.40 | 30.26 | 32,500 |
May 29, 2024 | 30.70 | 30.81 | 30.65 | 30.73 | 30.59 | 18,100 |
May 28, 2024 | 30.77 | 30.88 | 30.72 | 30.88 | 30.74 | 9,900 |
May 24, 2024 | 30.62 | 30.85 | 30.62 | 30.81 | 30.67 | 8,900 |
May 23, 2024 | 30.79 | 30.85 | 30.48 | 30.49 | 30.35 | 12,100 |
May 22, 2024 | 30.65 | 30.65 | 30.51 | 30.59 | 30.45 | 9,100 |
May 21, 2024 | 30.53 | 30.63 | 30.51 | 30.63 | 30.49 | 15,600 |
May 20, 2024 | 30.48 | 30.64 | 30.48 | 30.56 | 30.42 | 12,100 |
May 20, 2024 | 0.139 Dividend | |||||
May 17, 2024 | 30.67 | 30.67 | 30.49 | 30.61 | 30.33 | 22,800 |
May 16, 2024 | 30.68 | 30.71 | 30.62 | 30.62 | 30.34 | 24,000 |
May 15, 2024 | 30.43 | 30.66 | 30.43 | 30.62 | 30.34 | 23,100 |
May 14, 2024 | 30.28 | 30.43 | 30.28 | 30.42 | 30.14 | 10,300 |
May 13, 2024 | 30.28 | 30.28 | 30.22 | 30.24 | 29.97 | 9,000 |
May 10, 2024 | 30.29 | 30.30 | 30.20 | 30.28 | 30.01 | 7,100 |
May 09, 2024 | 30.07 | 30.25 | 30.07 | 30.15 | 29.88 | 10,500 |
May 08, 2024 | 30.11 | 30.21 | 30.11 | 30.20 | 29.93 | 6,200 |
May 07, 2024 | 30.22 | 30.23 | 30.09 | 30.22 | 29.95 | 16,000 |
May 06, 2024 | 30.03 | 30.19 | 30.01 | 30.10 | 29.83 | 10,600 |
May 03, 2024 | 29.87 | 30.03 | 29.83 | 29.93 | 29.66 | 18,600 |
May 02, 2024 | 29.56 | 29.62 | 29.30 | 29.62 | 29.35 | 490,100 |
May 01, 2024 | 29.42 | 29.90 | 29.28 | 29.35 | 29.08 | 13,700 |
Apr 30, 2024 | 29.80 | 29.81 | 29.47 | 29.48 | 29.21 | 24,600 |
Apr 29, 2024 | 29.88 | 29.88 | 29.73 | 29.84 | 29.57 | 13,500 |
Apr 26, 2024 | 29.49 | 29.80 | 29.49 | 29.74 | 29.47 | 19,900 |
Apr 25, 2024 | 29.13 | 29.47 | 29.03 | 29.42 | 29.15 | 16,600 |
Apr 24, 2024 | 29.66 | 29.66 | 29.37 | 29.53 | 29.26 | 29,000 |
Apr 23, 2024 | 29.26 | 29.50 | 29.26 | 29.46 | 29.19 | 23,600 |
Apr 22, 2024 | 28.94 | 29.24 | 28.83 | 29.04 | 28.78 | 24,200 |
Apr 22, 2024 | 0.147 Dividend | |||||
Apr 19, 2024 | 29.49 | 29.50 | 28.90 | 28.96 | 28.55 | 29,600 |
Apr 18, 2024 | 29.83 | 29.87 | 29.56 | 29.61 | 29.19 | 17,500 |
Apr 17, 2024 | 30.13 | 30.15 | 29.69 | 29.69 | 29.27 | 26,500 |
Apr 16, 2024 | 30.07 | 30.18 | 30.01 | 30.08 | 29.66 | 17,100 |
Apr 15, 2024 | 30.66 | 30.66 | 29.95 | 30.06 | 29.64 | 38,000 |
Apr 12, 2024 | 30.48 | 30.58 | 30.30 | 30.40 | 29.97 | 113,100 |
Apr 11, 2024 | 30.52 | 30.75 | 30.39 | 30.73 | 30.30 | 18,000 |
Apr 10, 2024 | 30.37 | 30.43 | 30.30 | 30.41 | 29.98 | 5,400 |
Apr 09, 2024 | 30.60 | 30.60 | 30.26 | 30.55 | 30.12 | 8,500 |
Apr 08, 2024 | 30.43 | 30.56 | 30.38 | 30.49 | 30.06 | 9,300 |
Apr 05, 2024 | 30.17 | 30.52 | 30.16 | 30.36 | 29.93 | 13,800 |
Apr 04, 2024 | 30.72 | 30.75 | 30.19 | 30.19 | 29.76 | 20,000 |
Apr 03, 2024 | 30.39 | 30.66 | 30.39 | 30.49 | 30.06 | 13,900 |
Apr 02, 2024 | 30.50 | 30.50 | 30.33 | 30.48 | 30.05 | 20,100 |
Apr 01, 2024 | 30.65 | 30.71 | 30.57 | 30.60 | 30.17 | 16,500 |
Mar 28, 2024 | 30.63 | 30.66 | 30.58 | 30.64 | 30.21 | 5,000 |
Mar 27, 2024 | 30.58 | 30.73 | 30.50 | 30.58 | 30.15 | 10,400 |
Mar 26, 2024 | 30.70 | 30.70 | 30.55 | 30.55 | 30.12 | 14,800 |
Mar 25, 2024 | 30.35 | 30.65 | 30.35 | 30.56 | 30.13 | 11,700 |
Mar 22, 2024 | 30.63 | 30.70 | 30.55 | 30.67 | 30.24 | 15,500 |
Mar 21, 2024 | 30.63 | 30.78 | 30.55 | 30.63 | 30.20 | 42,000 |
Mar 20, 2024 | 30.24 | 30.53 | 30.18 | 30.45 | 30.02 | 12,000 |
Mar 19, 2024 | 30.00 | 30.27 | 30.00 | 30.25 | 29.82 | 10,600 |
Mar 18, 2024 | 30.15 | 30.34 | 30.10 | 30.12 | 29.70 | 41,300 |
Mar 18, 2024 | 0.157 Dividend | |||||
Mar 15, 2024 | 30.18 | 30.27 | 30.00 | 30.08 | 29.50 | 15,200 |
Mar 14, 2024 | 30.43 | 30.54 | 30.32 | 30.40 | 29.81 | 15,600 |
Mar 13, 2024 | 30.55 | 30.67 | 30.44 | 30.55 | 29.96 | 35,100 |
Mar 12, 2024 | 30.35 | 30.64 | 30.35 | 30.55 | 29.96 | 12,400 |
Mar 11, 2024 | 30.26 | 30.38 | 30.21 | 30.28 | 29.70 | 10,400 |
Mar 08, 2024 | 30.70 | 30.78 | 30.33 | 30.41 | 29.82 | 15,400 |
Mar 07, 2024 | 30.48 | 30.69 | 30.48 | 30.65 | 30.06 | 20,000 |
Mar 06, 2024 | 30.46 | 30.48 | 30.28 | 30.37 | 29.79 | 33,400 |
Mar 05, 2024 | 30.34 | 30.40 | 30.10 | 30.24 | 29.66 | 17,400 |
Mar 04, 2024 | 30.54 | 30.66 | 30.50 | 30.50 | 29.91 | 31,600 |
Mar 01, 2024 | 30.33 | 30.68 | 30.33 | 30.65 | 30.06 | 23,100 |
Feb 29, 2024 | 30.22 | 30.35 | 30.21 | 30.27 | 29.69 | 19,300 |
Feb 28, 2024 | 30.20 | 30.25 | 30.06 | 30.18 | 29.60 | 12,600 |
Feb 27, 2024 | 30.30 | 30.30 | 30.09 | 30.20 | 29.62 | 20,000 |
Feb 26, 2024 | 30.22 | 30.25 | 30.16 | 30.20 | 29.62 | 36,800 |
Feb 23, 2024 | 30.32 | 30.32 | 30.16 | 30.23 | 29.65 | 27,500 |
Feb 22, 2024 | 30.09 | 30.29 | 29.95 | 30.27 | 29.69 | 22,700 |
Feb 21, 2024 | 29.55 | 29.60 | 29.31 | 29.60 | 29.03 | 9,900 |
Feb 20, 2024 | 29.63 | 29.77 | 29.47 | 29.65 | 29.08 | 42,400 |
Feb 20, 2024 | 0.151 Dividend | |||||
Feb 16, 2024 | 30.19 | 30.27 | 29.95 | 29.95 | 29.23 | 21,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |