Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 14,531,262 |
May 31, 2024 | 25.65 | 25.85 | 25.55 | 25.55 | 25.55 | 69,613,204 |
May 30, 2024 | 25.85 | 25.95 | 25.70 | 25.70 | 25.70 | 25,353,493 |
May 29, 2024 | 26.10 | 26.20 | 25.95 | 25.95 | 25.95 | 18,394,468 |
May 28, 2024 | 26.15 | 26.30 | 26.15 | 26.20 | 26.20 | 9,957,474 |
May 27, 2024 | 26.20 | 26.30 | 26.05 | 26.15 | 26.15 | 9,909,156 |
May 24, 2024 | 26.35 | 26.45 | 26.20 | 26.20 | 26.20 | 11,783,831 |
May 23, 2024 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | 10,179,861 |
May 22, 2024 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | 12,325,396 |
May 21, 2024 | 26.90 | 26.90 | 26.65 | 26.80 | 26.80 | 12,859,350 |
May 20, 2024 | 26.80 | 26.90 | 26.60 | 26.90 | 26.90 | 13,455,307 |
May 17, 2024 | 26.55 | 26.70 | 26.55 | 26.60 | 26.60 | 6,743,917 |
May 16, 2024 | 26.60 | 26.70 | 26.50 | 26.70 | 26.70 | 13,148,002 |
May 15, 2024 | 26.50 | 26.70 | 26.40 | 26.40 | 26.40 | 10,215,319 |
May 14, 2024 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | 6,339,259 |
May 13, 2024 | 26.60 | 26.70 | 26.40 | 26.60 | 26.60 | 8,997,311 |
May 10, 2024 | 26.50 | 26.65 | 26.40 | 26.60 | 26.60 | 8,408,071 |
May 09, 2024 | 26.65 | 26.65 | 26.30 | 26.30 | 26.30 | 8,565,197 |
May 08, 2024 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 7,647,693 |
May 07, 2024 | 26.80 | 26.85 | 26.55 | 26.70 | 26.70 | 9,221,878 |
May 06, 2024 | 26.50 | 26.90 | 26.50 | 26.70 | 26.70 | 15,370,907 |
May 03, 2024 | 26.50 | 26.60 | 26.30 | 26.40 | 26.40 | 9,623,244 |
May 02, 2024 | 26.30 | 26.50 | 26.25 | 26.45 | 26.45 | 12,173,125 |
Apr 30, 2024 | 26.20 | 26.30 | 26.15 | 26.20 | 26.20 | 12,010,093 |
Apr 29, 2024 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 19,423,823 |
Apr 26, 2024 | 25.80 | 25.95 | 25.80 | 25.80 | 25.80 | 7,839,350 |
Apr 25, 2024 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | 7,298,476 |
Apr 24, 2024 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | 7,926,800 |
Apr 23, 2024 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 8,502,293 |
Apr 22, 2024 | 25.80 | 26.20 | 25.70 | 26.10 | 26.10 | 12,119,647 |
Apr 19, 2024 | 25.65 | 25.90 | 25.45 | 25.60 | 25.60 | 23,093,930 |
Apr 18, 2024 | 25.70 | 26.00 | 25.65 | 25.85 | 25.85 | 10,195,175 |
Apr 17, 2024 | 25.70 | 25.85 | 25.60 | 25.70 | 25.70 | 10,827,529 |
Apr 16, 2024 | 26.00 | 26.10 | 25.70 | 25.70 | 25.70 | 19,933,426 |
Apr 15, 2024 | 26.45 | 26.45 | 26.05 | 26.10 | 26.10 | 9,227,878 |
Apr 12, 2024 | 26.00 | 26.10 | 25.95 | 26.05 | 26.05 | 9,900,851 |
Apr 11, 2024 | 26.25 | 26.30 | 26.10 | 26.10 | 26.10 | 8,205,504 |
Apr 10, 2024 | 26.30 | 26.35 | 26.15 | 26.20 | 26.20 | 7,561,789 |
Apr 09, 2024 | 26.20 | 26.30 | 26.15 | 26.25 | 26.25 | 5,310,360 |
Apr 08, 2024 | 26.00 | 26.25 | 26.00 | 26.20 | 26.20 | 6,888,685 |
Apr 03, 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 13,854,816 |
Apr 02, 2024 | 26.30 | 26.35 | 26.20 | 26.30 | 26.30 | 7,530,070 |
Apr 01, 2024 | 26.25 | 26.30 | 26.15 | 26.30 | 26.30 | 6,057,422 |
Mar 29, 2024 | 26.05 | 26.30 | 26.05 | 26.20 | 26.20 | 6,141,000 |
Mar 28, 2024 | 26.10 | 26.30 | 26.00 | 26.00 | 26.00 | 9,851,825 |
Mar 27, 2024 | 26.05 | 26.20 | 26.05 | 26.10 | 26.10 | 6,518,724 |
Mar 26, 2024 | 26.05 | 26.35 | 26.05 | 26.15 | 26.15 | 14,286,975 |
Mar 25, 2024 | 26.00 | 26.05 | 25.90 | 25.95 | 25.95 | 5,840,425 |
Mar 22, 2024 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | 7,167,887 |
Mar 21, 2024 | 25.70 | 26.10 | 25.70 | 26.05 | 26.05 | 8,399,418 |
Mar 20, 2024 | 25.85 | 25.90 | 25.65 | 25.65 | 25.65 | 17,227,573 |
Mar 19, 2024 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | 13,268,112 |
Mar 18, 2024 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | 9,262,803 |
Mar 15, 2024 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | 23,061,204 |
Mar 14, 2024 | 25.85 | 26.35 | 25.85 | 26.30 | 26.30 | 20,531,333 |
Mar 13, 2024 | 25.75 | 25.95 | 25.70 | 25.85 | 25.85 | 11,063,171 |
Mar 12, 2024 | 25.90 | 25.95 | 25.80 | 25.85 | 25.85 | 10,011,022 |
Mar 11, 2024 | 25.85 | 26.05 | 25.80 | 25.85 | 25.85 | 9,654,923 |
Mar 08, 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 9,314,032 |
Mar 07, 2024 | 25.70 | 25.85 | 25.65 | 25.70 | 25.70 | 8,697,995 |
Mar 06, 2024 | 25.60 | 25.80 | 25.60 | 25.75 | 25.75 | 6,165,645 |
Mar 05, 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 7,670,237 |
Mar 04, 2024 | 25.65 | 25.80 | 25.65 | 25.70 | 25.70 | 7,242,731 |
Mar 01, 2024 | 25.85 | 25.90 | 25.70 | 25.80 | 25.80 | 5,577,486 |
Feb 29, 2024 | 25.65 | 25.95 | 25.60 | 25.95 | 25.95 | 16,404,703 |
Feb 27, 2024 | 25.70 | 25.85 | 25.65 | 25.65 | 25.65 | 8,203,409 |
Feb 26, 2024 | 25.65 | 25.75 | 25.60 | 25.75 | 25.75 | 6,972,085 |
Feb 23, 2024 | 25.75 | 25.85 | 25.70 | 25.75 | 25.75 | 3,902,623 |
Feb 22, 2024 | 25.85 | 25.90 | 25.70 | 25.75 | 25.75 | 7,651,075 |
Feb 21, 2024 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | 6,751,665 |
Feb 20, 2024 | 25.85 | 25.95 | 25.75 | 25.95 | 25.95 | 5,361,092 |
Feb 19, 2024 | 25.80 | 25.85 | 25.70 | 25.85 | 25.85 | 5,540,613 |
Feb 16, 2024 | 25.55 | 25.60 | 25.45 | 25.60 | 25.60 | 7,807,031 |
Feb 15, 2024 | 25.60 | 25.90 | 25.55 | 25.55 | 25.55 | 14,000,338 |
Feb 05, 2024 | 25.55 | 25.75 | 25.55 | 25.60 | 25.60 | 6,783,374 |
Feb 02, 2024 | 25.80 | 25.85 | 25.65 | 25.85 | 25.85 | 4,000,439 |
Feb 01, 2024 | 25.80 | 25.85 | 25.60 | 25.85 | 25.85 | 9,576,512 |
Jan 31, 2024 | 25.35 | 25.55 | 25.30 | 25.45 | 25.45 | 10,018,864 |
Jan 30, 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 25.40 | 10,052,391 |
Jan 29, 2024 | 25.50 | 25.80 | 25.50 | 25.75 | 25.75 | 5,983,550 |
Jan 26, 2024 | 25.40 | 25.75 | 25.40 | 25.70 | 25.70 | 5,873,741 |
Jan 25, 2024 | 25.50 | 25.55 | 25.45 | 25.50 | 25.50 | 4,703,685 |
Jan 24, 2024 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | 5,233,090 |
Jan 23, 2024 | 25.25 | 25.40 | 25.25 | 25.30 | 25.30 | 4,874,112 |
Jan 22, 2024 | 25.35 | 25.45 | 25.25 | 25.25 | 25.25 | 7,962,128 |
Jan 19, 2024 | 25.10 | 25.40 | 25.05 | 25.30 | 25.30 | 9,351,175 |
Jan 18, 2024 | 25.20 | 25.35 | 25.20 | 25.20 | 25.20 | 9,930,689 |
Jan 17, 2024 | 25.50 | 25.50 | 25.15 | 25.15 | 25.15 | 22,423,901 |
Jan 16, 2024 | 25.65 | 25.75 | 25.50 | 25.50 | 25.50 | 17,281,566 |
Jan 15, 2024 | 26.10 | 26.20 | 26.00 | 26.00 | 26.00 | 6,675,419 |
Jan 12, 2024 | 26.00 | 26.10 | 25.95 | 26.00 | 26.00 | 5,603,546 |
Jan 11, 2024 | 26.20 | 26.30 | 26.10 | 26.10 | 26.10 | 7,308,351 |
Jan 10, 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 6,110,725 |
Jan 09, 2024 | 26.65 | 26.65 | 26.35 | 26.35 | 26.35 | 4,208,238 |
Jan 08, 2024 | 26.50 | 26.75 | 26.45 | 26.50 | 26.50 | 6,249,736 |
Jan 05, 2024 | 26.50 | 26.50 | 26.35 | 26.50 | 26.50 | 3,282,215 |
Jan 04, 2024 | 26.30 | 26.50 | 26.30 | 26.50 | 26.50 | 3,902,769 |
Jan 03, 2024 | 26.50 | 26.70 | 26.30 | 26.35 | 26.35 | 7,805,125 |
Jan 02, 2024 | 26.65 | 26.80 | 26.60 | 26.80 | 26.80 | 4,401,551 |
Dec 29, 2023 | 26.65 | 26.80 | 26.60 | 26.70 | 26.70 | 5,693,012 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |