Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 28.08 | 28.37 | 28.02 | 28.25 | 28.25 | 2,835,386 |
Jun 28, 2024 | 28.53 | 28.57 | 28.21 | 28.21 | 28.21 | 4,533,003 |
Jun 27, 2024 | 28.06 | 28.25 | 28.01 | 28.25 | 28.25 | 3,932,861 |
Jun 26, 2024 | 27.82 | 28.38 | 27.82 | 28.31 | 28.31 | 5,935,849 |
Jun 25, 2024 | 27.55 | 28.03 | 27.54 | 27.96 | 27.96 | 7,452,993 |
Jun 24, 2024 | 27.11 | 27.16 | 26.91 | 26.97 | 26.97 | 6,072,040 |
Jun 21, 2024 | 27.36 | 27.59 | 27.23 | 27.52 | 27.52 | 12,599,933 |
Jun 20, 2024 | 27.18 | 27.37 | 27.16 | 27.25 | 27.25 | 6,326,069 |
Jun 19, 2024 | 27.32 | 27.37 | 27.17 | 27.28 | 27.28 | 4,450,259 |
Jun 18, 2024 | 27.05 | 27.13 | 26.88 | 26.94 | 26.94 | 4,168,345 |
Jun 17, 2024 | 27.25 | 27.26 | 26.94 | 26.98 | 26.98 | 3,609,935 |
Jun 14, 2024 | 27.51 | 27.59 | 27.23 | 27.26 | 27.26 | 3,161,214 |
Jun 13, 2024 | 27.80 | 27.91 | 27.43 | 27.54 | 27.54 | 4,190,434 |
Jun 12, 2024 | 27.30 | 27.85 | 27.23 | 27.79 | 27.79 | 7,056,206 |
Jun 11, 2024 | 27.49 | 27.49 | 26.98 | 27.09 | 27.09 | 7,253,381 |
Jun 07, 2024 | 27.32 | 27.37 | 27.19 | 27.21 | 27.21 | 2,759,497 |
Jun 06, 2024 | 27.23 | 27.47 | 27.11 | 27.11 | 27.11 | 4,277,569 |
Jun 05, 2024 | 27.28 | 27.41 | 27.08 | 27.14 | 27.14 | 4,666,789 |
Jun 04, 2024 | 27.67 | 27.78 | 27.37 | 27.43 | 27.43 | 3,732,400 |
Jun 03, 2024 | 27.81 | 28.19 | 27.78 | 27.93 | 27.93 | 4,539,755 |
May 31, 2024 | 27.30 | 27.70 | 27.21 | 27.70 | 27.70 | 14,714,980 |
May 30, 2024 | 27.22 | 27.30 | 27.05 | 27.15 | 27.15 | 4,861,444 |
May 29, 2024 | 27.63 | 27.74 | 27.47 | 27.47 | 27.47 | 4,321,094 |
May 28, 2024 | 27.81 | 27.88 | 27.56 | 27.63 | 27.63 | 3,506,695 |
May 27, 2024 | 27.99 | 28.09 | 27.67 | 27.71 | 27.71 | 3,044,433 |
May 24, 2024 | 27.60 | 28.22 | 27.51 | 27.93 | 27.93 | 4,633,490 |
May 23, 2024 | 27.42 | 27.77 | 27.27 | 27.75 | 27.75 | 3,849,197 |
May 22, 2024 | 28.03 | 28.09 | 27.76 | 27.77 | 27.77 | 3,166,545 |
May 21, 2024 | 28.07 | 28.18 | 27.93 | 27.99 | 27.99 | 4,192,765 |
May 20, 2024 | 27.60 | 28.10 | 27.60 | 28.08 | 28.08 | 4,969,731 |
May 17, 2024 | 27.89 | 27.89 | 27.43 | 27.51 | 27.51 | 6,698,795 |
May 16, 2024 | 27.97 | 28.03 | 27.76 | 27.92 | 27.92 | 5,314,851 |
May 15, 2024 | 28.10 | 28.19 | 27.88 | 27.91 | 27.91 | 2,939,125 |
May 14, 2024 | 28.21 | 28.41 | 28.08 | 28.15 | 28.15 | 3,002,569 |
May 13, 2024 | 28.51 | 28.56 | 28.20 | 28.33 | 28.33 | 3,890,318 |
May 10, 2024 | 28.35 | 28.70 | 28.26 | 28.63 | 28.63 | 4,483,278 |
May 09, 2024 | 28.05 | 28.35 | 28.03 | 28.10 | 28.10 | 4,178,558 |
May 08, 2024 | 27.88 | 28.20 | 27.85 | 27.88 | 27.88 | 3,313,185 |
May 07, 2024 | 27.66 | 27.84 | 27.35 | 27.84 | 27.84 | 4,795,215 |
May 06, 2024 | 27.37 | 27.59 | 27.19 | 27.33 | 27.33 | 4,200,032 |
May 03, 2024 | 27.16 | 27.43 | 27.08 | 27.28 | 27.28 | 3,752,198 |
May 02, 2024 | 27.22 | 27.29 | 27.03 | 27.17 | 27.17 | 6,047,495 |
May 01, 2024 | 27.80 | 27.84 | 27.42 | 27.50 | 27.50 | 5,258,284 |
Apr 30, 2024 | 28.00 | 28.40 | 27.92 | 28.23 | 28.23 | 5,826,265 |
Apr 29, 2024 | 28.30 | 28.40 | 28.15 | 28.19 | 28.19 | 5,111,620 |
Apr 26, 2024 | 28.30 | 28.38 | 28.18 | 28.26 | 28.26 | 5,117,658 |
Apr 24, 2024 | 28.60 | 28.72 | 28.43 | 28.57 | 28.57 | 5,517,828 |
Apr 23, 2024 | 28.61 | 28.88 | 28.40 | 28.43 | 28.43 | 4,969,254 |
Apr 22, 2024 | 29.36 | 29.38 | 28.57 | 28.63 | 28.63 | 6,774,722 |
Apr 19, 2024 | 29.04 | 29.85 | 28.55 | 29.40 | 29.40 | 9,812,152 |
Apr 18, 2024 | 29.50 | 29.70 | 29.45 | 29.45 | 29.45 | 4,730,486 |
Apr 17, 2024 | 29.85 | 30.01 | 29.51 | 29.58 | 29.58 | 4,495,552 |
Apr 16, 2024 | 30.00 | 30.06 | 29.76 | 29.93 | 29.93 | 6,293,809 |
Apr 15, 2024 | 30.31 | 30.40 | 30.14 | 30.31 | 30.31 | 4,397,896 |
Apr 12, 2024 | 30.32 | 30.42 | 30.01 | 30.20 | 30.20 | 3,846,696 |
Apr 11, 2024 | 29.86 | 30.72 | 29.82 | 30.59 | 30.59 | 5,267,160 |
Apr 10, 2024 | 29.93 | 30.34 | 29.78 | 29.97 | 29.97 | 5,377,343 |
Apr 09, 2024 | 30.40 | 30.48 | 30.14 | 30.24 | 30.24 | 5,323,121 |
Apr 08, 2024 | 30.60 | 30.61 | 30.08 | 30.10 | 30.10 | 4,724,240 |
Apr 05, 2024 | 30.48 | 30.79 | 30.45 | 30.60 | 30.60 | 6,646,309 |
Apr 04, 2024 | 30.50 | 30.59 | 30.19 | 30.54 | 30.54 | 6,692,151 |
Apr 03, 2024 | 30.50 | 30.77 | 30.43 | 30.51 | 30.51 | 4,283,378 |
Apr 02, 2024 | 30.59 | 30.85 | 30.37 | 30.50 | 30.50 | 5,352,042 |
Mar 28, 2024 | 30.54 | 30.58 | 30.33 | 30.50 | 30.50 | 4,414,034 |
Mar 27, 2024 | 30.19 | 30.44 | 30.16 | 30.31 | 30.31 | 3,147,091 |
Mar 26, 2024 | 30.21 | 30.69 | 30.15 | 30.37 | 30.37 | 4,413,640 |
Mar 25, 2024 | 29.95 | 30.13 | 29.79 | 30.08 | 30.08 | 2,950,973 |
Mar 22, 2024 | 30.11 | 30.14 | 29.63 | 29.73 | 29.73 | 4,607,356 |
Mar 21, 2024 | 30.49 | 30.58 | 30.09 | 30.26 | 30.26 | 5,353,293 |
Mar 20, 2024 | 30.46 | 30.64 | 30.23 | 30.33 | 30.33 | 4,528,395 |
Mar 19, 2024 | 29.66 | 30.25 | 29.66 | 30.25 | 30.25 | 5,395,279 |
Mar 18, 2024 | 29.69 | 29.83 | 29.51 | 29.56 | 29.56 | 2,477,101 |
Mar 15, 2024 | 29.30 | 29.92 | 28.95 | 29.86 | 29.86 | 9,375,971 |
Mar 14, 2024 | 29.05 | 29.27 | 28.91 | 29.14 | 29.14 | 4,463,256 |
Mar 13, 2024 | 29.10 | 29.11 | 28.64 | 28.89 | 28.89 | 10,679,180 |
Mar 12, 2024 | 29.30 | 29.34 | 29.09 | 29.10 | 29.10 | 5,920,882 |
Mar 11, 2024 | 29.84 | 29.87 | 29.36 | 29.44 | 29.44 | 5,264,936 |
Mar 08, 2024 | 29.72 | 30.44 | 29.58 | 30.21 | 30.21 | 7,122,029 |
Mar 07, 2024 | 29.60 | 29.85 | 29.56 | 29.71 | 29.71 | 6,133,769 |
Mar 07, 2024 | 0.9168 Dividend | |||||
Mar 06, 2024 | 30.18 | 30.57 | 30.11 | 30.52 | 29.60 | 4,716,439 |
Mar 05, 2024 | 30.55 | 30.67 | 30.26 | 30.27 | 29.36 | 3,937,099 |
Mar 04, 2024 | 30.99 | 31.01 | 30.48 | 30.52 | 29.60 | 4,277,330 |
Mar 01, 2024 | 30.53 | 30.85 | 30.53 | 30.85 | 29.92 | 3,908,326 |
Feb 29, 2024 | 30.20 | 30.44 | 30.00 | 30.36 | 29.45 | 8,988,264 |
Feb 28, 2024 | 30.40 | 30.43 | 29.97 | 30.17 | 29.26 | 5,740,746 |
Feb 27, 2024 | 30.08 | 30.49 | 30.00 | 30.28 | 29.37 | 5,209,433 |
Feb 26, 2024 | 30.25 | 30.30 | 29.92 | 30.00 | 29.10 | 4,087,702 |
Feb 23, 2024 | 30.12 | 30.75 | 29.98 | 30.51 | 29.59 | 5,294,088 |
Feb 22, 2024 | 30.35 | 30.54 | 30.23 | 30.50 | 29.58 | 4,140,687 |
Feb 21, 2024 | 30.00 | 30.28 | 29.77 | 30.25 | 29.34 | 6,253,928 |
Feb 20, 2024 | 30.29 | 30.30 | 29.97 | 30.19 | 29.28 | 7,145,135 |
Feb 19, 2024 | 30.70 | 30.80 | 30.51 | 30.53 | 29.61 | 4,227,039 |
Feb 16, 2024 | 30.65 | 30.99 | 30.52 | 30.70 | 29.78 | 6,007,795 |
Feb 15, 2024 | 30.81 | 30.93 | 30.24 | 30.24 | 29.33 | 7,857,034 |
Feb 14, 2024 | 30.65 | 31.20 | 30.52 | 31.18 | 30.24 | 4,773,951 |
Feb 13, 2024 | 31.33 | 31.36 | 30.72 | 31.13 | 30.19 | 5,148,603 |
Feb 12, 2024 | 31.55 | 31.55 | 31.04 | 31.17 | 30.23 | 5,116,237 |
Feb 09, 2024 | 32.45 | 32.49 | 31.85 | 31.86 | 30.90 | 8,565,110 |
Feb 08, 2024 | 32.43 | 32.47 | 31.93 | 32.33 | 31.36 | 5,764,711 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |