Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 26.70 | 26.85 | 26.25 | 26.30 | 26.30 | 6,291,947 |
Jun 25, 2024 | 27.05 | 27.05 | 26.45 | 26.65 | 26.65 | 6,690,316 |
Jun 24, 2024 | 27.00 | 27.05 | 26.80 | 26.95 | 26.95 | 8,384,651 |
Jun 21, 2024 | 27.15 | 27.45 | 27.05 | 27.45 | 27.45 | 15,366,573 |
Jun 20, 2024 | 27.10 | 27.50 | 27.00 | 27.15 | 27.15 | 9,369,802 |
Jun 19, 2024 | 27.65 | 28.00 | 27.05 | 27.05 | 27.05 | 15,146,966 |
Jun 18, 2024 | 27.00 | 27.50 | 26.55 | 27.45 | 27.45 | 16,566,025 |
Jun 17, 2024 | 26.15 | 26.80 | 26.10 | 26.75 | 26.75 | 12,826,670 |
Jun 14, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 6,811,394 |
Jun 13, 2024 | 26.15 | 26.50 | 25.95 | 26.25 | 26.25 | 8,382,276 |
Jun 12, 2024 | 26.30 | 26.35 | 25.95 | 26.05 | 26.05 | 6,079,579 |
Jun 11, 2024 | 26.60 | 26.70 | 26.10 | 26.30 | 26.30 | 7,041,493 |
Jun 07, 2024 | 26.30 | 26.55 | 26.15 | 26.40 | 26.40 | 7,004,882 |
Jun 06, 2024 | 26.25 | 26.50 | 26.00 | 26.30 | 26.30 | 8,144,524 |
Jun 05, 2024 | 26.50 | 26.65 | 26.15 | 26.15 | 26.15 | 8,912,897 |
Jun 04, 2024 | 26.65 | 26.70 | 26.00 | 26.50 | 26.50 | 11,304,539 |
Jun 03, 2024 | 27.20 | 27.25 | 26.55 | 26.60 | 26.60 | 10,158,835 |
May 31, 2024 | 26.70 | 27.20 | 26.65 | 27.15 | 27.15 | 7,806,239 |
May 30, 2024 | 26.95 | 27.00 | 26.70 | 26.70 | 26.70 | 4,627,278 |
May 29, 2024 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | 5,397,526 |
May 28, 2024 | 26.95 | 27.60 | 26.70 | 27.45 | 27.45 | 10,262,585 |
May 27, 2024 | 26.60 | 27.00 | 26.55 | 26.85 | 26.85 | 5,578,948 |
May 24, 2024 | 26.55 | 26.70 | 26.45 | 26.50 | 26.50 | 5,113,561 |
May 23, 2024 | 27.20 | 27.30 | 26.70 | 26.70 | 26.70 | 8,150,780 |
May 22, 2024 | 27.25 | 27.50 | 27.10 | 27.20 | 27.20 | 6,526,432 |
May 21, 2024 | 27.70 | 28.10 | 27.30 | 27.40 | 27.40 | 8,310,991 |
May 20, 2024 | 27.30 | 27.80 | 27.30 | 27.70 | 27.70 | 9,650,681 |
May 17, 2024 | 27.20 | 27.50 | 27.20 | 27.30 | 27.30 | 7,112,688 |
May 16, 2024 | 27.30 | 27.40 | 27.10 | 27.20 | 27.20 | 7,161,174 |
May 15, 2024 | 27.50 | 27.60 | 27.05 | 27.10 | 27.10 | 6,945,687 |
May 14, 2024 | 27.05 | 27.55 | 26.90 | 27.40 | 27.40 | 8,147,822 |
May 13, 2024 | 27.10 | 27.20 | 26.85 | 27.05 | 27.05 | 4,458,843 |
May 10, 2024 | 26.50 | 27.15 | 26.40 | 26.90 | 26.90 | 9,217,922 |
May 09, 2024 | 27.10 | 27.10 | 26.35 | 26.35 | 26.35 | 5,905,483 |
May 08, 2024 | 26.85 | 27.00 | 26.65 | 27.00 | 27.00 | 3,644,923 |
May 07, 2024 | 27.10 | 27.25 | 26.80 | 26.95 | 26.95 | 6,458,021 |
May 06, 2024 | 27.60 | 27.70 | 26.85 | 26.90 | 26.90 | 11,290,791 |
May 03, 2024 | 27.00 | 27.60 | 26.95 | 27.20 | 27.20 | 11,890,150 |
May 02, 2024 | 27.25 | 27.25 | 26.30 | 26.70 | 26.70 | 14,043,408 |
Apr 30, 2024 | 26.85 | 27.60 | 26.70 | 27.60 | 27.60 | 12,634,221 |
Apr 29, 2024 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 10,295,755 |
Apr 26, 2024 | 25.90 | 26.10 | 25.80 | 26.00 | 26.00 | 5,298,042 |
Apr 25, 2024 | 26.05 | 26.10 | 25.85 | 25.85 | 25.85 | 6,118,349 |
Apr 24, 2024 | 26.25 | 26.25 | 25.95 | 26.20 | 26.20 | 9,245,155 |
Apr 23, 2024 | 26.15 | 26.50 | 25.90 | 25.95 | 25.95 | 7,100,950 |
Apr 22, 2024 | 26.05 | 26.40 | 25.80 | 26.10 | 26.10 | 8,747,377 |
Apr 19, 2024 | 26.15 | 26.30 | 25.10 | 25.95 | 25.95 | 18,283,272 |
Apr 18, 2024 | 26.40 | 26.40 | 26.05 | 26.25 | 26.25 | 10,390,534 |
Apr 17, 2024 | 26.45 | 26.55 | 26.35 | 26.40 | 26.40 | 5,753,305 |
Apr 16, 2024 | 26.70 | 26.70 | 26.00 | 26.30 | 26.30 | 13,502,565 |
Apr 15, 2024 | 26.90 | 26.90 | 26.65 | 26.70 | 26.70 | 9,169,338 |
Apr 12, 2024 | 27.40 | 27.55 | 26.90 | 26.90 | 26.90 | 8,477,799 |
Apr 11, 2024 | 27.80 | 27.85 | 27.30 | 27.40 | 27.40 | 6,266,472 |
Apr 10, 2024 | 27.70 | 28.15 | 27.60 | 27.85 | 27.85 | 7,329,069 |
Apr 09, 2024 | 27.85 | 27.90 | 27.55 | 27.85 | 27.85 | 6,773,697 |
Apr 08, 2024 | 27.35 | 27.95 | 27.30 | 27.80 | 27.80 | 12,908,489 |
Apr 03, 2024 | 27.45 | 27.45 | 27.05 | 27.15 | 27.15 | 4,028,896 |
Apr 02, 2024 | 27.40 | 27.70 | 27.15 | 27.45 | 27.45 | 8,291,442 |
Apr 01, 2024 | 26.80 | 27.40 | 26.65 | 27.30 | 27.30 | 8,484,547 |
Mar 29, 2024 | 26.85 | 26.95 | 26.70 | 26.75 | 26.75 | 1,694,000 |
Mar 28, 2024 | 26.90 | 26.95 | 26.60 | 26.65 | 26.65 | 5,295,353 |
Mar 27, 2024 | 26.80 | 26.95 | 26.65 | 26.70 | 26.70 | 6,337,249 |
Mar 26, 2024 | 27.00 | 27.35 | 26.75 | 26.75 | 26.75 | 8,243,157 |
Mar 25, 2024 | 27.50 | 27.65 | 26.85 | 26.85 | 26.85 | 11,518,417 |
Mar 22, 2024 | 27.45 | 27.85 | 27.40 | 27.45 | 27.45 | 12,687,943 |
Mar 21, 2024 | 27.10 | 27.60 | 27.05 | 27.05 | 27.05 | 12,388,571 |
Mar 20, 2024 | 26.60 | 26.90 | 26.45 | 26.45 | 26.45 | 6,528,996 |
Mar 19, 2024 | 26.70 | 27.10 | 26.60 | 26.60 | 26.60 | 6,914,744 |
Mar 18, 2024 | 26.70 | 26.90 | 26.40 | 26.70 | 26.70 | 6,970,959 |
Mar 15, 2024 | 26.70 | 27.00 | 26.60 | 26.75 | 26.75 | 6,265,848 |
Mar 14, 2024 | 27.00 | 27.00 | 26.70 | 26.70 | 26.70 | 6,545,183 |
Mar 13, 2024 | 27.65 | 27.80 | 26.90 | 26.95 | 26.95 | 9,784,238 |
Mar 12, 2024 | 27.70 | 27.75 | 27.45 | 27.55 | 27.55 | 3,951,073 |
Mar 11, 2024 | 27.25 | 27.65 | 27.20 | 27.45 | 27.45 | 5,243,480 |
Mar 08, 2024 | 27.30 | 27.75 | 27.10 | 27.25 | 27.25 | 10,705,810 |
Mar 07, 2024 | 27.85 | 28.15 | 27.30 | 27.30 | 27.30 | 10,027,613 |
Mar 06, 2024 | 27.80 | 27.90 | 27.65 | 27.80 | 27.80 | 4,762,878 |
Mar 05, 2024 | 28.35 | 28.45 | 27.80 | 27.90 | 27.90 | 9,301,473 |
Mar 04, 2024 | 28.40 | 28.85 | 28.30 | 28.35 | 28.35 | 4,956,190 |
Mar 01, 2024 | 28.45 | 28.50 | 28.20 | 28.20 | 28.20 | 3,578,880 |
Feb 29, 2024 | 28.25 | 28.45 | 28.00 | 28.45 | 28.45 | 4,861,890 |
Feb 27, 2024 | 28.35 | 28.55 | 28.00 | 28.20 | 28.20 | 4,532,867 |
Feb 26, 2024 | 28.60 | 28.65 | 28.20 | 28.25 | 28.25 | 8,062,965 |
Feb 23, 2024 | 29.20 | 29.30 | 28.70 | 28.70 | 28.70 | 4,135,852 |
Feb 22, 2024 | 28.80 | 29.15 | 28.80 | 29.00 | 29.00 | 3,745,868 |
Feb 21, 2024 | 28.60 | 28.80 | 28.40 | 28.75 | 28.75 | 7,652,887 |
Feb 20, 2024 | 29.15 | 29.15 | 28.60 | 28.75 | 28.75 | 6,397,235 |
Feb 19, 2024 | 29.00 | 29.30 | 28.90 | 29.15 | 29.15 | 4,742,474 |
Feb 16, 2024 | 28.75 | 29.10 | 28.60 | 29.00 | 29.00 | 8,098,851 |
Feb 15, 2024 | 28.50 | 28.80 | 28.40 | 28.55 | 28.55 | 6,359,626 |
Feb 05, 2024 | 28.55 | 28.65 | 28.35 | 28.50 | 28.50 | 10,286,520 |
Feb 02, 2024 | 28.95 | 29.00 | 28.40 | 28.70 | 28.70 | 9,284,378 |
Feb 01, 2024 | 28.85 | 28.90 | 28.55 | 28.90 | 28.90 | 10,037,511 |
Jan 31, 2024 | 28.60 | 29.75 | 28.30 | 29.20 | 29.20 | 18,413,424 |
Jan 30, 2024 | 29.55 | 29.55 | 28.85 | 28.85 | 28.85 | 13,107,672 |
Jan 29, 2024 | 30.55 | 30.55 | 29.50 | 29.50 | 29.50 | 15,746,021 |
Jan 26, 2024 | 30.10 | 30.55 | 29.90 | 30.55 | 30.55 | 8,092,667 |
Jan 25, 2024 | 30.30 | 30.50 | 30.00 | 30.00 | 30.00 | 2,907,035 |
Jan 24, 2024 | 30.40 | 30.75 | 30.10 | 30.10 | 30.10 | 4,799,323 |
Jan 23, 2024 | 30.05 | 30.50 | 30.00 | 30.30 | 30.30 | 6,610,650 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |