Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 29.09 | 29.65 | 29.07 | 29.59 | 29.59 | 1,898,915 |
Jul 01, 2024 | 29.38 | 29.66 | 29.06 | 29.12 | 29.12 | 3,009,300 |
Jun 28, 2024 | 29.20 | 29.69 | 28.95 | 29.12 | 29.12 | 5,623,800 |
Jun 27, 2024 | 28.97 | 29.28 | 28.97 | 29.11 | 29.11 | 3,101,200 |
Jun 26, 2024 | 29.23 | 29.31 | 28.84 | 29.12 | 29.12 | 3,437,200 |
Jun 25, 2024 | 29.53 | 29.71 | 29.31 | 29.33 | 29.33 | 2,525,500 |
Jun 24, 2024 | 29.74 | 29.98 | 29.54 | 29.55 | 29.55 | 3,010,900 |
Jun 21, 2024 | 29.70 | 29.74 | 29.25 | 29.66 | 29.66 | 5,470,600 |
Jun 20, 2024 | 29.27 | 29.70 | 29.17 | 29.70 | 29.70 | 3,449,600 |
Jun 18, 2024 | 28.87 | 29.30 | 28.76 | 29.16 | 29.16 | 3,336,900 |
Jun 17, 2024 | 28.39 | 28.81 | 28.39 | 28.80 | 28.80 | 2,841,500 |
Jun 14, 2024 | 28.54 | 29.12 | 28.15 | 28.35 | 28.35 | 6,419,400 |
Jun 14, 2024 | 0.23 Dividend | |||||
Jun 13, 2024 | 29.00 | 29.08 | 28.85 | 29.01 | 28.78 | 2,969,500 |
Jun 12, 2024 | 29.11 | 29.45 | 28.98 | 29.04 | 28.81 | 3,241,100 |
Jun 11, 2024 | 29.08 | 29.29 | 28.72 | 28.91 | 28.68 | 6,957,800 |
Jun 10, 2024 | 28.85 | 29.38 | 28.74 | 29.29 | 29.06 | 3,271,000 |
Jun 07, 2024 | 28.96 | 29.07 | 28.76 | 28.90 | 28.67 | 2,100,400 |
Jun 06, 2024 | 29.60 | 29.67 | 28.78 | 28.92 | 28.69 | 3,614,700 |
Jun 05, 2024 | 29.03 | 29.62 | 28.62 | 29.54 | 29.31 | 6,145,300 |
Jun 04, 2024 | 28.92 | 29.37 | 28.67 | 28.86 | 28.63 | 7,540,600 |
Jun 03, 2024 | 29.25 | 29.45 | 28.96 | 29.42 | 29.19 | 7,876,500 |
May 31, 2024 | 29.00 | 29.40 | 28.95 | 29.17 | 28.94 | 16,939,500 |
May 30, 2024 | 29.49 | 29.81 | 29.49 | 29.64 | 29.41 | 4,326,400 |
May 29, 2024 | 29.65 | 29.72 | 29.02 | 29.47 | 29.24 | 3,096,700 |
May 28, 2024 | 30.65 | 31.00 | 29.80 | 29.86 | 29.62 | 3,847,600 |
May 24, 2024 | 30.64 | 31.09 | 30.41 | 30.62 | 30.38 | 2,994,900 |
May 23, 2024 | 31.06 | 31.37 | 30.33 | 30.34 | 30.10 | 3,647,300 |
May 22, 2024 | 30.89 | 31.45 | 30.75 | 31.10 | 30.85 | 2,420,200 |
May 21, 2024 | 30.59 | 31.26 | 30.54 | 31.01 | 30.76 | 3,726,500 |
May 20, 2024 | 31.32 | 31.67 | 30.48 | 30.73 | 30.49 | 3,466,200 |
May 17, 2024 | 32.68 | 32.69 | 31.16 | 31.30 | 31.05 | 10,012,800 |
May 16, 2024 | 33.10 | 34.66 | 32.21 | 32.51 | 32.25 | 22,854,600 |
May 15, 2024 | 29.98 | 30.35 | 29.71 | 30.16 | 29.92 | 2,635,500 |
May 14, 2024 | 28.92 | 29.99 | 28.80 | 29.94 | 29.70 | 3,086,400 |
May 13, 2024 | 29.64 | 29.94 | 28.83 | 29.01 | 28.78 | 2,667,400 |
May 10, 2024 | 30.36 | 30.62 | 29.41 | 29.55 | 29.32 | 3,408,400 |
May 09, 2024 | 30.95 | 30.98 | 30.23 | 30.25 | 30.01 | 3,517,800 |
May 08, 2024 | 30.04 | 30.85 | 29.87 | 30.82 | 30.58 | 4,937,300 |
May 07, 2024 | 29.25 | 30.04 | 29.25 | 30.04 | 29.80 | 3,428,000 |
May 06, 2024 | 28.94 | 29.59 | 28.87 | 29.22 | 28.99 | 3,726,700 |
May 03, 2024 | 28.63 | 29.53 | 27.75 | 28.68 | 28.45 | 6,094,000 |
May 02, 2024 | 27.07 | 28.20 | 26.90 | 28.12 | 27.90 | 10,181,800 |
May 01, 2024 | 26.55 | 27.03 | 26.55 | 26.76 | 26.55 | 3,606,700 |
Apr 30, 2024 | 26.71 | 26.92 | 26.50 | 26.56 | 26.35 | 2,671,300 |
Apr 29, 2024 | 26.72 | 27.12 | 26.70 | 26.90 | 26.69 | 5,097,100 |
Apr 26, 2024 | 26.97 | 27.31 | 26.46 | 26.75 | 26.54 | 2,412,200 |
Apr 25, 2024 | 26.88 | 27.07 | 26.62 | 26.68 | 26.47 | 3,769,300 |
Apr 24, 2024 | 27.30 | 27.48 | 26.91 | 27.16 | 26.94 | 3,346,100 |
Apr 23, 2024 | 27.21 | 27.40 | 26.96 | 27.33 | 27.11 | 3,392,200 |
Apr 22, 2024 | 27.21 | 27.40 | 26.82 | 27.08 | 26.87 | 3,967,900 |
Apr 19, 2024 | 26.53 | 27.00 | 26.52 | 26.98 | 26.77 | 3,199,500 |
Apr 18, 2024 | 26.60 | 26.85 | 26.41 | 26.55 | 26.34 | 2,120,000 |
Apr 17, 2024 | 26.93 | 27.25 | 26.15 | 26.37 | 26.16 | 3,379,100 |
Apr 16, 2024 | 26.72 | 26.84 | 26.38 | 26.81 | 26.60 | 3,541,600 |
Apr 15, 2024 | 27.42 | 27.54 | 26.46 | 26.66 | 26.45 | 2,205,800 |
Apr 12, 2024 | 27.25 | 27.39 | 26.65 | 26.78 | 26.57 | 2,849,200 |
Apr 11, 2024 | 27.24 | 27.37 | 26.93 | 27.29 | 27.07 | 3,378,100 |
Apr 10, 2024 | 27.31 | 27.77 | 27.12 | 27.36 | 27.14 | 5,858,500 |
Apr 09, 2024 | 28.57 | 28.62 | 27.13 | 27.21 | 26.99 | 4,950,100 |
Apr 08, 2024 | 28.68 | 28.92 | 28.26 | 28.31 | 28.09 | 3,325,600 |
Apr 05, 2024 | 28.10 | 28.68 | 28.08 | 28.68 | 28.45 | 4,259,100 |
Apr 04, 2024 | 29.09 | 29.30 | 28.07 | 28.10 | 27.88 | 3,473,700 |
Apr 03, 2024 | 28.51 | 29.17 | 28.48 | 28.95 | 28.72 | 4,668,700 |
Apr 02, 2024 | 28.11 | 28.51 | 27.96 | 28.33 | 28.11 | 5,220,900 |
Apr 01, 2024 | 28.67 | 28.73 | 28.18 | 28.31 | 28.09 | 4,844,200 |
Mar 28, 2024 | 29.40 | 29.40 | 28.17 | 28.73 | 28.50 | 4,342,900 |
Mar 27, 2024 | 28.30 | 28.66 | 27.84 | 28.15 | 27.93 | 6,791,000 |
Mar 26, 2024 | 28.44 | 28.86 | 28.11 | 28.15 | 27.93 | 5,243,800 |
Mar 25, 2024 | 27.47 | 28.80 | 27.47 | 28.39 | 28.16 | 5,639,000 |
Mar 22, 2024 | 27.65 | 27.71 | 27.31 | 27.54 | 27.32 | 3,693,200 |
Mar 21, 2024 | 27.48 | 27.78 | 27.11 | 27.53 | 27.31 | 5,601,600 |
Mar 20, 2024 | 25.95 | 27.31 | 25.87 | 27.23 | 27.01 | 8,351,700 |
Mar 19, 2024 | 25.68 | 26.05 | 25.67 | 25.87 | 25.66 | 4,278,800 |
Mar 18, 2024 | 25.44 | 26.01 | 25.44 | 25.79 | 25.59 | 5,327,600 |
Mar 15, 2024 | 25.31 | 25.80 | 25.13 | 25.41 | 25.21 | 9,479,500 |
Mar 14, 2024 | 24.90 | 25.52 | 24.67 | 25.50 | 25.30 | 6,800,000 |
Mar 14, 2024 | 0.23 Dividend | |||||
Mar 13, 2024 | 25.09 | 25.19 | 24.59 | 24.93 | 24.50 | 5,389,000 |
Mar 12, 2024 | 24.76 | 25.03 | 24.50 | 25.02 | 24.59 | 3,443,200 |
Mar 11, 2024 | 24.50 | 24.68 | 24.26 | 24.67 | 24.25 | 2,812,700 |
Mar 08, 2024 | 24.39 | 24.51 | 24.08 | 24.49 | 24.07 | 3,123,400 |
Mar 07, 2024 | 23.99 | 24.33 | 23.77 | 24.30 | 23.88 | 6,345,400 |
Mar 06, 2024 | 24.53 | 24.86 | 23.77 | 23.78 | 23.37 | 8,679,300 |
Mar 05, 2024 | 23.93 | 24.81 | 23.81 | 24.60 | 24.18 | 3,905,500 |
Mar 04, 2024 | 24.61 | 24.86 | 23.98 | 24.05 | 23.64 | 4,408,400 |
Mar 01, 2024 | 25.00 | 25.37 | 24.34 | 24.50 | 24.08 | 6,673,900 |
Feb 29, 2024 | 24.71 | 25.12 | 24.20 | 24.83 | 24.41 | 17,939,900 |
Feb 28, 2024 | 24.77 | 24.80 | 24.27 | 24.43 | 24.01 | 3,819,300 |
Feb 27, 2024 | 24.60 | 24.84 | 24.52 | 24.74 | 24.32 | 3,743,600 |
Feb 26, 2024 | 25.15 | 25.32 | 24.56 | 24.57 | 24.15 | 4,411,900 |
Feb 23, 2024 | 25.30 | 25.70 | 25.10 | 25.11 | 24.68 | 4,213,300 |
Feb 22, 2024 | 25.59 | 25.79 | 25.08 | 25.23 | 24.80 | 3,591,900 |
Feb 21, 2024 | 25.50 | 25.58 | 25.01 | 25.22 | 24.79 | 3,660,200 |
Feb 20, 2024 | 25.24 | 25.63 | 25.17 | 25.34 | 24.91 | 3,620,100 |
Feb 16, 2024 | 24.41 | 25.55 | 24.41 | 25.35 | 24.92 | 5,164,300 |
Feb 15, 2024 | 24.81 | 25.45 | 24.48 | 25.03 | 24.60 | 7,345,600 |
Feb 14, 2024 | 24.08 | 24.66 | 23.83 | 24.57 | 24.15 | 5,292,800 |
Feb 13, 2024 | 23.61 | 23.77 | 23.34 | 23.69 | 23.29 | 4,918,800 |
Feb 12, 2024 | 23.49 | 23.95 | 23.49 | 23.76 | 23.35 | 2,779,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |