Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 28.08 | 28.13 | 27.03 | 27.23 | 27.23 | 13,131,500 |
Jul 25, 2024 | 25.94 | 28.57 | 25.77 | 28.08 | 28.08 | 21,025,300 |
Jul 24, 2024 | 27.17 | 27.25 | 26.48 | 26.61 | 26.61 | 9,815,300 |
Jul 23, 2024 | 27.75 | 27.80 | 26.85 | 27.18 | 27.18 | 10,145,000 |
Jul 22, 2024 | 27.01 | 27.73 | 26.81 | 27.66 | 27.66 | 6,579,300 |
Jul 19, 2024 | 27.42 | 27.48 | 26.70 | 27.18 | 27.18 | 6,706,900 |
Jul 18, 2024 | 27.98 | 28.56 | 27.33 | 27.41 | 27.41 | 8,297,100 |
Jul 17, 2024 | 28.17 | 28.70 | 28.13 | 28.32 | 28.32 | 8,420,800 |
Jul 16, 2024 | 27.84 | 28.83 | 27.71 | 28.71 | 28.71 | 9,487,900 |
Jul 15, 2024 | 27.73 | 27.88 | 27.21 | 27.71 | 27.71 | 6,907,400 |
Jul 12, 2024 | 26.93 | 27.80 | 26.90 | 27.53 | 27.53 | 16,401,500 |
Jul 11, 2024 | 27.00 | 27.21 | 26.40 | 26.97 | 26.97 | 18,376,300 |
Jul 10, 2024 | 27.73 | 27.84 | 27.38 | 27.63 | 27.63 | 12,553,300 |
Jul 09, 2024 | 27.35 | 27.71 | 27.17 | 27.47 | 27.47 | 7,611,400 |
Jul 08, 2024 | 27.06 | 27.47 | 26.98 | 27.35 | 27.35 | 8,227,900 |
Jul 05, 2024 | 28.30 | 28.55 | 26.94 | 26.94 | 26.94 | 16,610,100 |
Jul 03, 2024 | 28.50 | 28.80 | 28.30 | 28.58 | 28.58 | 8,222,100 |
Jul 02, 2024 | 28.16 | 28.39 | 27.91 | 28.29 | 28.29 | 7,006,000 |
Jul 01, 2024 | 28.64 | 28.78 | 27.73 | 28.11 | 28.11 | 7,971,300 |
Jun 28, 2024 | 28.50 | 28.70 | 28.10 | 28.61 | 28.61 | 10,740,000 |
Jun 27, 2024 | 28.21 | 28.52 | 27.98 | 28.47 | 28.47 | 14,298,800 |
Jun 26, 2024 | 27.54 | 28.72 | 27.23 | 28.45 | 28.45 | 11,383,300 |
Jun 25, 2024 | 28.57 | 28.76 | 28.35 | 28.51 | 28.51 | 7,215,200 |
Jun 24, 2024 | 28.39 | 28.96 | 28.27 | 28.49 | 28.49 | 8,090,900 |
Jun 21, 2024 | 28.11 | 28.55 | 27.83 | 28.36 | 28.36 | 9,061,700 |
Jun 20, 2024 | 28.27 | 28.40 | 28.06 | 28.06 | 28.06 | 5,464,900 |
Jun 18, 2024 | 28.66 | 28.81 | 28.28 | 28.43 | 28.43 | 6,030,000 |
Jun 18, 2024 | 0.18 Dividend | |||||
Jun 17, 2024 | 28.34 | 28.78 | 28.15 | 28.77 | 28.59 | 5,924,300 |
Jun 14, 2024 | 28.18 | 28.44 | 27.75 | 28.38 | 28.20 | 9,994,300 |
Jun 13, 2024 | 28.38 | 28.74 | 27.83 | 28.41 | 28.23 | 7,345,800 |
Jun 12, 2024 | 28.26 | 28.77 | 28.08 | 28.44 | 28.26 | 9,499,700 |
Jun 11, 2024 | 29.50 | 29.60 | 28.01 | 28.05 | 27.87 | 12,599,400 |
Jun 10, 2024 | 29.60 | 30.35 | 29.35 | 29.70 | 29.51 | 34,754,300 |
Jun 07, 2024 | 27.77 | 27.93 | 27.44 | 27.75 | 27.58 | 7,158,900 |
Jun 06, 2024 | 28.48 | 28.72 | 27.78 | 27.85 | 27.68 | 10,698,900 |
Jun 05, 2024 | 27.83 | 28.49 | 27.52 | 28.46 | 28.28 | 8,974,400 |
Jun 04, 2024 | 27.59 | 28.24 | 27.59 | 27.80 | 27.63 | 7,389,100 |
Jun 03, 2024 | 27.26 | 28.30 | 27.00 | 27.69 | 27.52 | 10,037,000 |
May 31, 2024 | 26.33 | 26.98 | 26.06 | 26.84 | 26.67 | 8,230,300 |
May 30, 2024 | 25.70 | 26.16 | 25.42 | 26.11 | 25.95 | 10,585,800 |
May 29, 2024 | 25.24 | 25.67 | 24.60 | 25.51 | 25.35 | 15,761,900 |
May 28, 2024 | 26.69 | 26.95 | 26.40 | 26.52 | 26.35 | 8,239,200 |
May 24, 2024 | 26.74 | 26.88 | 26.36 | 26.84 | 26.67 | 7,248,900 |
May 23, 2024 | 27.81 | 27.86 | 26.54 | 26.65 | 26.48 | 11,289,200 |
May 22, 2024 | 28.02 | 28.30 | 27.69 | 27.88 | 27.71 | 6,317,800 |
May 21, 2024 | 28.03 | 28.17 | 27.79 | 27.97 | 27.80 | 6,507,900 |
May 20, 2024 | 27.84 | 28.22 | 27.66 | 28.20 | 28.02 | 6,545,200 |
May 17, 2024 | 28.17 | 28.27 | 27.77 | 27.86 | 27.69 | 6,887,500 |
May 16, 2024 | 27.83 | 28.16 | 27.81 | 27.98 | 27.80 | 6,076,000 |
May 15, 2024 | 28.34 | 28.34 | 27.54 | 27.77 | 27.60 | 8,913,000 |
May 14, 2024 | 28.28 | 28.37 | 27.96 | 28.13 | 27.95 | 7,181,600 |
May 13, 2024 | 27.41 | 28.34 | 27.40 | 27.98 | 27.80 | 9,547,200 |
May 10, 2024 | 27.33 | 27.48 | 27.12 | 27.36 | 27.19 | 6,445,900 |
May 09, 2024 | 27.10 | 27.37 | 26.88 | 27.28 | 27.11 | 7,637,000 |
May 08, 2024 | 26.88 | 27.29 | 26.86 | 27.18 | 27.01 | 6,458,600 |
May 07, 2024 | 27.15 | 27.33 | 26.87 | 27.00 | 26.83 | 7,958,800 |
May 06, 2024 | 26.25 | 27.58 | 26.22 | 27.42 | 27.25 | 10,802,900 |
May 03, 2024 | 26.43 | 26.69 | 25.95 | 26.15 | 25.99 | 10,950,400 |
May 02, 2024 | 26.00 | 26.46 | 25.72 | 26.41 | 26.24 | 14,758,900 |
May 01, 2024 | 25.99 | 26.20 | 25.57 | 25.67 | 25.51 | 12,615,200 |
Apr 30, 2024 | 26.45 | 26.57 | 25.93 | 25.94 | 25.78 | 13,924,400 |
Apr 29, 2024 | 26.48 | 26.94 | 26.33 | 26.84 | 26.67 | 15,687,800 |
Apr 26, 2024 | 27.15 | 27.50 | 26.73 | 27.03 | 26.86 | 16,106,000 |
Apr 25, 2024 | 26.88 | 27.48 | 26.00 | 27.26 | 27.09 | 36,945,300 |
Apr 24, 2024 | 29.44 | 29.59 | 28.95 | 29.30 | 29.12 | 9,632,800 |
Apr 23, 2024 | 29.31 | 29.82 | 29.05 | 29.46 | 29.28 | 7,002,700 |
Apr 22, 2024 | 29.49 | 29.97 | 29.38 | 29.73 | 29.54 | 6,526,100 |
Apr 19, 2024 | 29.16 | 29.66 | 29.11 | 29.38 | 29.20 | 6,910,200 |
Apr 18, 2024 | 29.00 | 29.51 | 28.89 | 29.06 | 28.88 | 7,554,600 |
Apr 17, 2024 | 28.43 | 29.03 | 28.41 | 28.78 | 28.60 | 7,970,500 |
Apr 16, 2024 | 27.89 | 28.14 | 27.46 | 28.05 | 27.87 | 7,169,700 |
Apr 15, 2024 | 27.86 | 28.19 | 27.65 | 27.84 | 27.67 | 7,041,500 |
Apr 12, 2024 | 28.03 | 28.18 | 27.41 | 27.54 | 27.37 | 11,542,300 |
Apr 11, 2024 | 27.85 | 28.63 | 27.76 | 28.52 | 28.34 | 6,407,100 |
Apr 10, 2024 | 28.88 | 29.15 | 27.77 | 27.96 | 27.79 | 10,963,500 |
Apr 09, 2024 | 28.66 | 29.06 | 28.36 | 29.05 | 28.87 | 7,823,500 |
Apr 08, 2024 | 28.50 | 28.86 | 28.26 | 28.65 | 28.47 | 6,855,900 |
Apr 05, 2024 | 27.84 | 28.43 | 27.80 | 28.34 | 28.16 | 6,636,600 |
Apr 04, 2024 | 28.16 | 28.79 | 27.90 | 27.97 | 27.80 | 9,651,200 |
Apr 03, 2024 | 28.23 | 28.28 | 27.97 | 28.03 | 27.85 | 7,846,800 |
Apr 02, 2024 | 28.82 | 28.94 | 28.04 | 28.33 | 28.15 | 10,511,900 |
Apr 01, 2024 | 29.31 | 29.41 | 29.10 | 29.18 | 29.00 | 7,055,700 |
Mar 28, 2024 | 29.22 | 29.51 | 29.12 | 29.19 | 29.01 | 10,002,800 |
Mar 27, 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 29.09 | 9,338,600 |
Mar 26, 2024 | 28.73 | 28.80 | 28.39 | 28.41 | 28.23 | 5,471,400 |
Mar 25, 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 28.33 | 5,693,600 |
Mar 22, 2024 | 28.71 | 28.72 | 28.44 | 28.45 | 28.27 | 4,527,700 |
Mar 21, 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 28.50 | 9,416,200 |
Mar 20, 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 28.66 | 7,483,700 |
Mar 19, 2024 | 28.02 | 28.23 | 27.91 | 28.17 | 27.99 | 6,300,400 |
Mar 18, 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 27.83 | 6,885,000 |
Mar 15, 2024 | 28.02 | 28.37 | 27.96 | 28.35 | 28.17 | 11,551,200 |
Mar 14, 2024 | 28.23 | 28.25 | 27.76 | 28.11 | 27.93 | 10,585,800 |
Mar 13, 2024 | 28.73 | 28.98 | 28.14 | 28.28 | 28.10 | 19,863,300 |
Mar 12, 2024 | 30.75 | 30.78 | 28.52 | 28.76 | 28.58 | 41,071,100 |
Mar 11, 2024 | 34.33 | 34.33 | 33.48 | 33.78 | 33.57 | 5,322,100 |
Mar 08, 2024 | 34.90 | 35.05 | 34.06 | 34.26 | 34.05 | 5,873,300 |
Mar 07, 2024 | 34.61 | 34.90 | 34.51 | 34.83 | 34.61 | 4,066,700 |
Mar 06, 2024 | 34.50 | 34.99 | 34.38 | 34.56 | 34.34 | 5,647,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |