Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 30.19 | 30.20 | 29.80 | 30.17 | 30.17 | 7,270 |
Jul 03, 2024 | 29.74 | 30.08 | 29.63 | 30.06 | 30.06 | 14,192 |
Jul 02, 2024 | 29.57 | 29.79 | 29.48 | 29.80 | 29.80 | 8,324 |
Jun 28, 2024 | 29.75 | 29.75 | 29.49 | 29.61 | 29.61 | 7,826 |
Jun 27, 2024 | 29.84 | 29.97 | 29.65 | 29.69 | 29.69 | 25,479 |
Jun 26, 2024 | 29.48 | 30.00 | 29.48 | 29.94 | 29.94 | 13,609 |
Jun 25, 2024 | 29.52 | 29.54 | 29.16 | 29.54 | 29.54 | 33,260 |
Jun 24, 2024 | 29.81 | 30.21 | 29.77 | 30.16 | 30.16 | 16,477 |
Jun 21, 2024 | 29.90 | 29.97 | 29.73 | 29.72 | 29.72 | 28,793 |
Jun 20, 2024 | 29.79 | 29.82 | 29.57 | 29.81 | 29.81 | 38,555 |
Jun 19, 2024 | 29.68 | 29.81 | 29.27 | 29.79 | 29.79 | 10,723 |
Jun 18, 2024 | 29.51 | 29.68 | 29.47 | 29.57 | 29.57 | 29,613 |
Jun 17, 2024 | 29.34 | 29.49 | 29.16 | 29.47 | 29.47 | 31,683 |
Jun 14, 2024 | 29.21 | 29.35 | 29.10 | 29.39 | 29.39 | 31,980 |
Jun 13, 2024 | 29.05 | 29.24 | 28.89 | 29.25 | 29.25 | 25,446 |
Jun 12, 2024 | 29.41 | 29.41 | 28.90 | 29.05 | 29.05 | 24,519 |
Jun 11, 2024 | 29.36 | 29.36 | 29.08 | 29.22 | 29.22 | 23,847 |
Jun 10, 2024 | 29.50 | 29.50 | 29.06 | 29.31 | 29.31 | 31,660 |
Jun 07, 2024 | 29.51 | 29.57 | 28.76 | 28.87 | 28.87 | 35,491 |
Jun 06, 2024 | 29.43 | 29.51 | 29.30 | 29.41 | 29.41 | 23,096 |
Jun 05, 2024 | 29.22 | 29.41 | 29.07 | 29.42 | 29.42 | 14,951 |
Jun 04, 2024 | 28.95 | 29.18 | 28.85 | 29.18 | 29.18 | 32,359 |
Jun 03, 2024 | 28.80 | 28.84 | 28.59 | 28.84 | 28.84 | 16,690 |
May 31, 2024 | 28.40 | 28.63 | 28.12 | 28.81 | 28.81 | 9,165 |
May 30, 2024 | 28.48 | 28.51 | 28.39 | 28.46 | 28.46 | 9,013 |
May 29, 2024 | 28.47 | 28.55 | 28.40 | 28.46 | 28.46 | 14,228 |
May 28, 2024 | 28.58 | 28.65 | 28.37 | 28.44 | 28.44 | 13,656 |
May 27, 2024 | 28.00 | 28.63 | 28.00 | 28.63 | 28.63 | 3,644 |
May 24, 2024 | 28.67 | 28.71 | 28.58 | 28.66 | 28.66 | 10,518 |
May 23, 2024 | 28.63 | 28.67 | 28.30 | 28.40 | 28.40 | 28,645 |
May 22, 2024 | 28.57 | 28.72 | 28.40 | 28.58 | 28.58 | 20,199 |
May 21, 2024 | 28.09 | 28.55 | 28.09 | 28.56 | 28.56 | 40,054 |
May 17, 2024 | 28.06 | 28.40 | 27.93 | 28.33 | 28.33 | 43,966 |
May 16, 2024 | 28.20 | 28.20 | 27.58 | 28.06 | 28.06 | 181,946 |
May 15, 2024 | 26.24 | 26.26 | 26.08 | 26.20 | 26.20 | 53,055 |
May 14, 2024 | 26.43 | 26.48 | 26.06 | 26.25 | 26.25 | 39,832 |
May 13, 2024 | 26.64 | 26.75 | 26.44 | 26.49 | 26.49 | 19,486 |
May 10, 2024 | 26.58 | 26.58 | 26.37 | 26.55 | 26.55 | 5,250 |
May 09, 2024 | 26.34 | 26.50 | 26.34 | 26.52 | 26.52 | 12,912 |
May 09, 2024 | 0.089765 Dividend | |||||
May 08, 2024 | 26.65 | 26.65 | 26.42 | 26.44 | 26.35 | 12,995 |
May 07, 2024 | 26.34 | 26.57 | 26.34 | 26.57 | 26.48 | 8,336 |
May 06, 2024 | 26.32 | 26.32 | 26.07 | 26.21 | 26.12 | 9,136 |
May 03, 2024 | 25.95 | 26.24 | 25.93 | 26.25 | 26.16 | 1,896 |
May 02, 2024 | 25.69 | 26.24 | 25.69 | 26.20 | 26.11 | 15,431 |
May 01, 2024 | 25.79 | 25.96 | 25.76 | 25.81 | 25.72 | 3,129 |
Apr 30, 2024 | 26.44 | 26.44 | 25.94 | 26.02 | 25.93 | 16,643 |
Apr 29, 2024 | 26.41 | 26.41 | 26.30 | 26.36 | 26.27 | 31,885 |
Apr 26, 2024 | 26.42 | 26.47 | 26.32 | 26.40 | 26.31 | 6,267 |
Apr 25, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.26 | 100 |
Apr 24, 2024 | 25.87 | 26.28 | 25.81 | 26.27 | 26.18 | 17,974 |
Apr 23, 2024 | 26.14 | 26.17 | 25.70 | 25.90 | 25.81 | 11,804 |
Apr 22, 2024 | 26.23 | 26.46 | 25.91 | 26.34 | 26.25 | 17,620 |
Apr 19, 2024 | 25.89 | 26.11 | 25.89 | 26.11 | 26.02 | 20,530 |
Apr 18, 2024 | 26.17 | 26.17 | 25.96 | 25.94 | 25.85 | 15,096 |
Apr 17, 2024 | 26.25 | 26.44 | 26.16 | 26.16 | 26.07 | 21,063 |
Apr 16, 2024 | 26.24 | 26.41 | 26.24 | 26.29 | 26.20 | 4,598 |
Apr 15, 2024 | 26.44 | 26.56 | 26.25 | 26.25 | 26.16 | 43,452 |
Apr 12, 2024 | 26.34 | 26.57 | 26.34 | 26.38 | 26.29 | 13,259 |
Apr 11, 2024 | 26.46 | 26.53 | 26.36 | 26.37 | 26.28 | 7,753 |
Apr 10, 2024 | 25.97 | 26.63 | 25.97 | 26.63 | 26.54 | 9,652 |
Apr 09, 2024 | 26.34 | 26.34 | 26.04 | 26.22 | 26.13 | 7,104 |
Apr 08, 2024 | 26.28 | 26.34 | 26.11 | 26.24 | 26.15 | 5,660 |
Apr 05, 2024 | 26.15 | 26.33 | 26.12 | 26.28 | 26.19 | 28,828 |
Apr 04, 2024 | 26.05 | 26.20 | 26.05 | 26.10 | 26.01 | 13,495 |
Apr 03, 2024 | 25.97 | 26.08 | 25.88 | 26.07 | 25.98 | 24,838 |
Apr 02, 2024 | 26.22 | 26.36 | 25.84 | 25.95 | 25.86 | 35,232 |
Apr 01, 2024 | 26.48 | 26.64 | 26.31 | 26.34 | 26.25 | 12,942 |
Mar 28, 2024 | 26.61 | 26.62 | 26.44 | 26.44 | 26.35 | 7,401 |
Mar 27, 2024 | 26.66 | 26.77 | 26.50 | 26.63 | 26.54 | 27,094 |
Mar 26, 2024 | 26.49 | 26.69 | 26.49 | 26.59 | 26.50 | 7,804 |
Mar 25, 2024 | 26.76 | 26.76 | 26.49 | 26.58 | 26.49 | 25,820 |
Mar 22, 2024 | 27.00 | 27.00 | 26.73 | 26.73 | 26.64 | 38,495 |
Mar 21, 2024 | 26.91 | 27.04 | 26.86 | 27.00 | 26.91 | 45,446 |
Mar 20, 2024 | 26.77 | 26.88 | 26.72 | 26.82 | 26.73 | 46,818 |
Mar 19, 2024 | 26.79 | 26.79 | 26.63 | 26.73 | 26.64 | 21,857 |
Mar 18, 2024 | 26.53 | 26.72 | 26.53 | 26.72 | 26.63 | 26,891 |
Mar 15, 2024 | 26.60 | 26.82 | 26.60 | 26.62 | 26.53 | 41,020 |
Mar 14, 2024 | 26.96 | 26.96 | 26.62 | 26.80 | 26.71 | 16,862 |
Mar 14, 2024 | 0.09068 Dividend | |||||
Mar 13, 2024 | 26.95 | 26.96 | 26.75 | 26.91 | 26.73 | 23,168 |
Mar 12, 2024 | 26.82 | 27.02 | 26.64 | 26.96 | 26.78 | 78,958 |
Mar 11, 2024 | 26.35 | 26.65 | 26.31 | 26.64 | 26.46 | 28,377 |
Mar 08, 2024 | 26.32 | 26.45 | 26.23 | 26.43 | 26.25 | 50,159 |
Mar 07, 2024 | 26.79 | 26.79 | 26.52 | 26.52 | 26.34 | 17,935 |
Mar 06, 2024 | 26.42 | 26.61 | 26.37 | 26.61 | 26.43 | 25,784 |
Mar 05, 2024 | 26.32 | 26.49 | 26.19 | 26.40 | 26.22 | 32,401 |
Mar 04, 2024 | 25.72 | 26.06 | 25.66 | 26.06 | 25.88 | 23,293 |
Mar 01, 2024 | 25.86 | 25.86 | 25.58 | 25.82 | 25.65 | 171,413 |
Feb 29, 2024 | 26.14 | 26.14 | 25.79 | 25.83 | 25.66 | 112,980 |
Feb 28, 2024 | 26.20 | 26.25 | 26.06 | 26.21 | 26.03 | 13,377 |
Feb 27, 2024 | 26.31 | 26.31 | 26.05 | 26.20 | 26.02 | 66,291 |
Feb 26, 2024 | 26.09 | 26.27 | 25.57 | 26.20 | 26.02 | 100,967 |
Feb 23, 2024 | 25.85 | 26.00 | 25.69 | 25.76 | 25.59 | 60,627 |
Feb 22, 2024 | 25.53 | 25.70 | 25.39 | 25.70 | 25.53 | 33,281 |
Feb 21, 2024 | 25.69 | 25.69 | 25.35 | 25.46 | 25.29 | 35,500 |
Feb 20, 2024 | 26.10 | 26.54 | 25.69 | 25.76 | 25.59 | 61,368 |
Feb 16, 2024 | 24.82 | 25.18 | 24.80 | 24.96 | 24.79 | 19,058 |
Feb 15, 2024 | 24.91 | 24.96 | 24.64 | 24.79 | 24.62 | 14,736 |
Feb 14, 2024 | 24.74 | 24.74 | 24.55 | 24.70 | 24.53 | 14,412 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |