Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 32.56 | 32.57 | 32.25 | 32.50 | 32.50 | 2,411,400 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 32.00 | 32.45 | 31.95 | 32.27 | 32.27 | 3,779,700 |
Jul 02, 2024 | 31.17 | 31.65 | 31.17 | 31.65 | 31.65 | 2,443,700 |
Jul 01, 2024 | 31.20 | 31.32 | 31.13 | 31.30 | 31.30 | 2,003,900 |
Jun 28, 2024 | 31.11 | 31.33 | 31.11 | 31.33 | 31.33 | 3,143,300 |
Jun 27, 2024 | 30.77 | 31.15 | 30.77 | 31.11 | 31.11 | 3,064,600 |
Jun 26, 2024 | 30.84 | 31.04 | 30.83 | 31.03 | 31.03 | 2,615,185 |
Jun 25, 2024 | 30.63 | 30.90 | 30.52 | 30.90 | 30.90 | 2,222,700 |
Jun 24, 2024 | 30.45 | 30.60 | 30.43 | 30.58 | 30.58 | 1,131,900 |
Jun 21, 2024 | 30.56 | 30.76 | 30.44 | 30.57 | 30.57 | 2,790,210 |
Jun 20, 2024 | 30.61 | 30.76 | 30.40 | 30.51 | 30.51 | 2,453,900 |
Jun 19, 2024 | 31.00 | 31.18 | 30.81 | 30.85 | 30.85 | 2,635,300 |
Jun 18, 2024 | 30.51 | 30.87 | 30.51 | 30.60 | 30.60 | 1,738,500 |
Jun 14, 2024 | 30.73 | 30.84 | 30.56 | 30.57 | 30.57 | 1,608,500 |
Jun 13, 2024 | 30.85 | 30.85 | 30.65 | 30.79 | 30.79 | 1,558,900 |
Jun 12, 2024 | 30.72 | 30.87 | 30.63 | 30.65 | 30.65 | 2,382,700 |
Jun 11, 2024 | 30.79 | 30.81 | 30.41 | 30.57 | 30.57 | 2,051,700 |
Jun 10, 2024 | 30.74 | 30.92 | 30.59 | 30.73 | 30.73 | 1,473,700 |
Jun 07, 2024 | 30.85 | 30.94 | 30.70 | 30.76 | 30.76 | 1,781,600 |
Jun 06, 2024 | 30.85 | 30.95 | 30.71 | 30.77 | 30.77 | 1,802,400 |
Jun 05, 2024 | 30.67 | 30.85 | 30.67 | 30.69 | 30.69 | 2,356,311 |
Jun 04, 2024 | 30.85 | 30.94 | 30.71 | 30.81 | 30.81 | 1,785,500 |
Jun 03, 2024 | 30.81 | 30.90 | 30.72 | 30.88 | 30.88 | 2,262,500 |
May 31, 2024 | 30.67 | 30.79 | 30.65 | 30.79 | 30.79 | 5,561,200 |
May 30, 2024 | 30.40 | 30.66 | 30.25 | 30.56 | 30.56 | 2,316,100 |
May 29, 2024 | 30.65 | 30.73 | 30.48 | 30.48 | 30.48 | 2,716,021 |
May 28, 2024 | 30.51 | 30.60 | 30.48 | 30.54 | 30.54 | 1,242,700 |
May 27, 2024 | 30.48 | 30.54 | 30.38 | 30.50 | 30.50 | 947,900 |
May 24, 2024 | 30.35 | 30.55 | 30.31 | 30.55 | 30.55 | 1,601,300 |
May 23, 2024 | 30.25 | 30.62 | 30.16 | 30.55 | 30.55 | 3,721,000 |
May 21, 2024 | 30.23 | 30.30 | 30.13 | 30.23 | 30.23 | 1,209,800 |
May 20, 2024 | 30.15 | 30.35 | 30.15 | 30.24 | 30.24 | 972,400 |
May 17, 2024 | 30.13 | 30.27 | 30.00 | 30.27 | 30.27 | 1,959,600 |
May 16, 2024 | 30.10 | 30.20 | 30.04 | 30.12 | 30.12 | 3,019,300 |
May 15, 2024 | 29.95 | 30.08 | 29.75 | 29.95 | 29.95 | 1,668,300 |
May 14, 2024 | 30.23 | 30.28 | 29.73 | 29.89 | 29.89 | 3,741,800 |
May 13, 2024 | 30.26 | 30.43 | 30.13 | 30.21 | 30.21 | 1,857,000 |
May 10, 2024 | 30.40 | 30.55 | 30.24 | 30.34 | 30.34 | 2,178,900 |
May 09, 2024 | 29.93 | 30.48 | 29.90 | 30.35 | 30.35 | 3,784,800 |
May 08, 2024 | 30.45 | 30.57 | 29.59 | 29.88 | 29.88 | 4,492,300 |
May 07, 2024 | 30.65 | 30.75 | 30.39 | 30.55 | 30.55 | 2,366,400 |
May 06, 2024 | 30.65 | 30.65 | 30.41 | 30.56 | 30.56 | 1,673,000 |
May 03, 2024 | 30.60 | 30.88 | 30.51 | 30.65 | 30.65 | 2,620,300 |
May 02, 2024 | 30.68 | 30.86 | 30.36 | 30.47 | 30.47 | 3,903,700 |
Apr 30, 2024 | 30.50 | 30.52 | 30.30 | 30.40 | 30.40 | 3,272,500 |
Apr 29, 2024 | 30.53 | 30.53 | 30.30 | 30.50 | 30.50 | 3,017,900 |
Apr 26, 2024 | 30.50 | 30.72 | 30.37 | 30.41 | 30.41 | 3,153,200 |
Apr 25, 2024 | 30.40 | 30.52 | 30.16 | 30.52 | 30.52 | 4,236,200 |
Apr 25, 2024 | 0.85 Dividend | |||||
Apr 24, 2024 | 31.20 | 31.35 | 31.05 | 31.15 | 30.30 | 5,696,746 |
Apr 23, 2024 | 30.70 | 31.11 | 30.62 | 31.09 | 30.24 | 5,741,800 |
Apr 22, 2024 | 30.05 | 30.57 | 29.94 | 30.45 | 29.62 | 5,095,400 |
Apr 19, 2024 | 30.10 | 30.15 | 29.83 | 29.93 | 29.11 | 4,388,300 |
Apr 18, 2024 | 29.79 | 30.18 | 29.62 | 30.15 | 29.33 | 6,007,400 |
Apr 17, 2024 | 29.21 | 29.75 | 29.08 | 29.61 | 28.80 | 5,071,100 |
Apr 16, 2024 | 29.36 | 29.56 | 29.04 | 29.22 | 28.42 | 5,237,000 |
Apr 15, 2024 | 29.31 | 29.57 | 29.31 | 29.57 | 28.76 | 3,769,400 |
Apr 12, 2024 | 29.45 | 29.59 | 29.42 | 29.57 | 28.76 | 2,067,800 |
Apr 11, 2024 | 29.24 | 29.67 | 29.24 | 29.50 | 28.70 | 3,726,800 |
Apr 09, 2024 | 29.55 | 29.68 | 29.42 | 29.62 | 28.81 | 2,526,300 |
Apr 08, 2024 | 29.32 | 29.53 | 29.32 | 29.37 | 28.57 | 2,026,600 |
Apr 05, 2024 | 29.24 | 29.43 | 29.11 | 29.40 | 28.60 | 2,496,946 |
Apr 04, 2024 | 29.54 | 29.70 | 29.38 | 29.46 | 28.66 | 2,868,800 |
Apr 03, 2024 | 29.45 | 29.55 | 29.33 | 29.53 | 28.72 | 2,138,600 |
Apr 02, 2024 | 29.50 | 29.69 | 29.44 | 29.66 | 28.85 | 2,516,600 |
Apr 01, 2024 | 29.38 | 29.66 | 29.23 | 29.44 | 28.64 | 1,639,300 |
Mar 28, 2024 | 29.53 | 29.73 | 29.31 | 29.31 | 28.51 | 4,082,000 |
Mar 27, 2024 | 29.38 | 29.88 | 29.38 | 29.68 | 28.87 | 5,307,400 |
Mar 26, 2024 | 28.70 | 29.33 | 28.63 | 29.25 | 28.45 | 6,323,200 |
Mar 25, 2024 | 29.12 | 29.15 | 28.70 | 28.72 | 27.94 | 4,331,900 |
Mar 22, 2024 | 29.04 | 29.16 | 28.82 | 29.07 | 28.28 | 3,545,800 |
Mar 21, 2024 | 29.10 | 29.38 | 28.97 | 29.22 | 28.42 | 4,683,900 |
Mar 20, 2024 | 29.00 | 29.08 | 28.90 | 28.91 | 28.12 | 1,876,800 |
Mar 19, 2024 | 28.92 | 29.00 | 28.88 | 29.00 | 28.21 | 1,695,100 |
Mar 18, 2024 | 28.81 | 28.96 | 28.80 | 28.94 | 28.15 | 1,487,900 |
Mar 15, 2024 | 28.71 | 28.99 | 28.61 | 28.92 | 28.13 | 5,333,700 |
Mar 14, 2024 | 28.70 | 28.97 | 28.67 | 28.95 | 28.16 | 5,228,049 |
Mar 13, 2024 | 28.35 | 28.67 | 28.25 | 28.60 | 27.82 | 6,263,256 |
Mar 12, 2024 | 28.33 | 28.38 | 28.22 | 28.28 | 27.51 | 3,567,000 |
Mar 11, 2024 | 28.30 | 28.38 | 28.18 | 28.27 | 27.50 | 1,868,100 |
Mar 08, 2024 | 28.40 | 28.44 | 28.29 | 28.30 | 27.53 | 2,345,400 |
Mar 07, 2024 | 28.34 | 28.44 | 28.25 | 28.30 | 27.53 | 2,291,000 |
Mar 06, 2024 | 28.30 | 28.39 | 28.16 | 28.25 | 27.48 | 3,689,400 |
Mar 05, 2024 | 28.14 | 28.23 | 28.05 | 28.15 | 27.38 | 1,759,500 |
Mar 04, 2024 | 28.24 | 28.33 | 28.12 | 28.15 | 27.38 | 2,095,900 |
Mar 01, 2024 | 28.14 | 28.70 | 28.01 | 28.19 | 27.42 | 5,238,300 |
Feb 29, 2024 | 28.15 | 28.26 | 27.95 | 27.95 | 27.19 | 5,571,600 |
Feb 28, 2024 | 28.29 | 28.30 | 28.13 | 28.13 | 27.36 | 4,142,600 |
Feb 27, 2024 | 28.20 | 28.47 | 28.16 | 28.20 | 27.43 | 3,283,000 |
Feb 26, 2024 | 28.23 | 28.34 | 28.13 | 28.18 | 27.41 | 2,523,400 |
Feb 23, 2024 | 28.50 | 28.50 | 28.22 | 28.25 | 27.48 | 4,814,300 |
Feb 22, 2024 | 28.95 | 28.95 | 28.42 | 28.50 | 27.72 | 8,145,500 |
Feb 21, 2024 | 29.50 | 29.68 | 29.24 | 29.24 | 28.44 | 2,456,700 |
Feb 20, 2024 | 29.42 | 29.51 | 29.28 | 29.51 | 28.70 | 1,711,900 |
Feb 19, 2024 | 29.21 | 29.48 | 29.12 | 29.42 | 28.62 | 1,788,200 |
Feb 16, 2024 | 28.90 | 29.25 | 28.83 | 29.19 | 28.39 | 3,494,000 |
Feb 15, 2024 | 28.46 | 28.83 | 28.37 | 28.76 | 27.98 | 3,061,200 |
Feb 14, 2024 | 27.96 | 28.32 | 27.86 | 28.32 | 27.55 | 2,274,100 |
Feb 13, 2024 | 28.38 | 28.40 | 28.03 | 28.22 | 27.45 | 1,386,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |