Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 30.15 | 30.88 | 30.01 | 30.77 | 30.77 | 35,614,800 |
Jul 26, 2024 | 0.42 Dividend | |||||
Jul 25, 2024 | 29.97 | 30.93 | 29.97 | 30.18 | 29.76 | 42,296,200 |
Jul 24, 2024 | 29.51 | 29.99 | 29.31 | 29.98 | 29.56 | 29,579,400 |
Jul 23, 2024 | 29.62 | 29.64 | 29.33 | 29.50 | 29.09 | 25,528,300 |
Jul 22, 2024 | 30.11 | 30.23 | 29.38 | 29.60 | 29.19 | 46,483,200 |
Jul 19, 2024 | 29.94 | 30.00 | 29.55 | 29.97 | 29.55 | 30,021,200 |
Jul 18, 2024 | 29.91 | 30.69 | 29.63 | 29.71 | 29.30 | 47,279,700 |
Jul 17, 2024 | 29.42 | 30.30 | 29.31 | 30.03 | 29.61 | 45,395,000 |
Jul 16, 2024 | 29.20 | 29.56 | 29.12 | 29.50 | 29.09 | 26,912,100 |
Jul 15, 2024 | 29.03 | 29.27 | 28.83 | 29.10 | 28.70 | 30,534,400 |
Jul 12, 2024 | 28.90 | 29.14 | 28.79 | 28.92 | 28.52 | 28,397,000 |
Jul 11, 2024 | 28.78 | 29.23 | 28.42 | 28.66 | 28.26 | 47,322,600 |
Jul 10, 2024 | 27.83 | 28.41 | 27.80 | 28.35 | 27.96 | 29,873,600 |
Jul 09, 2024 | 27.88 | 27.94 | 27.30 | 27.72 | 27.33 | 36,867,800 |
Jul 08, 2024 | 28.05 | 28.12 | 27.79 | 27.93 | 27.54 | 25,694,400 |
Jul 05, 2024 | 27.76 | 28.09 | 27.67 | 28.05 | 27.66 | 17,268,700 |
Jul 03, 2024 | 27.92 | 28.05 | 27.62 | 27.70 | 27.31 | 15,180,100 |
Jul 02, 2024 | 28.22 | 28.28 | 27.69 | 27.83 | 27.44 | 21,989,800 |
Jul 01, 2024 | 27.95 | 28.63 | 27.94 | 28.22 | 27.83 | 26,209,000 |
Jun 28, 2024 | 27.78 | 28.12 | 27.64 | 27.98 | 27.59 | 33,189,200 |
Jun 27, 2024 | 27.37 | 27.83 | 27.07 | 27.80 | 27.41 | 28,399,600 |
Jun 26, 2024 | 27.91 | 27.93 | 27.07 | 27.42 | 27.04 | 30,745,800 |
Jun 25, 2024 | 28.40 | 28.45 | 27.93 | 27.99 | 27.60 | 26,300,700 |
Jun 24, 2024 | 27.95 | 28.41 | 27.73 | 28.36 | 27.97 | 35,414,100 |
Jun 21, 2024 | 27.77 | 27.89 | 27.56 | 27.74 | 27.35 | 52,561,600 |
Jun 20, 2024 | 27.20 | 27.96 | 27.15 | 27.74 | 27.35 | 29,693,400 |
Jun 18, 2024 | 26.98 | 27.46 | 26.95 | 27.41 | 27.03 | 29,817,800 |
Jun 17, 2024 | 27.45 | 27.48 | 26.87 | 26.98 | 26.60 | 32,194,600 |
Jun 14, 2024 | 27.75 | 28.22 | 27.43 | 27.53 | 27.15 | 29,461,900 |
Jun 13, 2024 | 27.50 | 27.72 | 27.20 | 27.65 | 27.27 | 33,945,200 |
Jun 12, 2024 | 28.17 | 28.23 | 27.56 | 27.66 | 27.28 | 32,507,900 |
Jun 11, 2024 | 27.95 | 28.33 | 27.89 | 28.03 | 27.64 | 29,573,500 |
Jun 10, 2024 | 28.35 | 28.35 | 27.63 | 28.07 | 27.68 | 37,003,200 |
Jun 07, 2024 | 28.75 | 29.05 | 28.55 | 28.58 | 28.18 | 27,526,200 |
Jun 06, 2024 | 29.36 | 29.54 | 28.79 | 28.80 | 28.40 | 35,360,400 |
Jun 05, 2024 | 29.56 | 29.62 | 29.17 | 29.55 | 29.14 | 27,346,700 |
Jun 04, 2024 | 29.30 | 29.73 | 29.17 | 29.49 | 29.08 | 46,309,500 |
Jun 03, 2024 | 28.66 | 29.53 | 28.64 | 29.31 | 28.90 | 38,177,200 |
May 31, 2024 | 28.34 | 28.75 | 28.24 | 28.66 | 28.26 | 78,290,100 |
May 30, 2024 | 27.91 | 28.20 | 27.79 | 28.20 | 27.81 | 23,330,700 |
May 29, 2024 | 28.16 | 28.17 | 27.69 | 27.82 | 27.43 | 24,241,700 |
May 28, 2024 | 28.80 | 28.88 | 28.13 | 28.30 | 27.91 | 32,371,200 |
May 24, 2024 | 28.67 | 28.99 | 28.55 | 28.88 | 28.48 | 22,576,300 |
May 23, 2024 | 29.43 | 29.43 | 28.67 | 28.69 | 28.29 | 42,031,300 |
May 22, 2024 | 28.47 | 29.63 | 28.42 | 29.60 | 29.19 | 46,987,500 |
May 21, 2024 | 28.47 | 28.67 | 28.32 | 28.56 | 28.16 | 28,119,900 |
May 20, 2024 | 28.66 | 28.71 | 28.46 | 28.53 | 28.13 | 22,423,300 |
May 17, 2024 | 28.90 | 28.91 | 28.51 | 28.64 | 28.24 | 26,106,400 |
May 16, 2024 | 28.87 | 29.03 | 28.67 | 28.92 | 28.52 | 40,077,800 |
May 15, 2024 | 28.49 | 28.99 | 28.48 | 28.82 | 28.42 | 38,376,300 |
May 14, 2024 | 28.55 | 28.68 | 28.19 | 28.38 | 27.99 | 23,530,900 |
May 13, 2024 | 28.19 | 28.65 | 28.17 | 28.44 | 28.04 | 39,609,800 |
May 10, 2024 | 28.24 | 28.28 | 27.92 | 28.01 | 27.62 | 25,849,800 |
May 09, 2024 | 27.76 | 28.25 | 27.32 | 28.18 | 27.79 | 47,831,100 |
May 09, 2024 | 0.42 Dividend | |||||
May 08, 2024 | 27.70 | 28.34 | 27.52 | 28.27 | 27.46 | 39,087,800 |
May 07, 2024 | 28.29 | 28.49 | 27.40 | 27.77 | 26.98 | 65,606,400 |
May 06, 2024 | 27.98 | 28.33 | 27.96 | 28.16 | 27.36 | 59,899,700 |
May 03, 2024 | 27.86 | 27.91 | 27.52 | 27.81 | 27.02 | 60,568,900 |
May 02, 2024 | 27.21 | 27.94 | 27.12 | 27.70 | 26.91 | 69,649,000 |
May 01, 2024 | 26.33 | 27.45 | 26.02 | 27.18 | 26.40 | 97,388,900 |
Apr 30, 2024 | 25.65 | 25.83 | 25.59 | 25.62 | 24.89 | 38,017,700 |
Apr 29, 2024 | 25.58 | 25.85 | 25.54 | 25.64 | 24.91 | 39,995,300 |
Apr 26, 2024 | 25.33 | 25.54 | 25.20 | 25.40 | 24.67 | 46,526,500 |
Apr 25, 2024 | 26.27 | 26.43 | 25.25 | 25.26 | 24.54 | 47,661,400 |
Apr 24, 2024 | 26.25 | 26.34 | 26.04 | 26.27 | 25.52 | 24,547,800 |
Apr 23, 2024 | 26.33 | 26.47 | 26.19 | 26.32 | 25.57 | 24,297,800 |
Apr 22, 2024 | 26.00 | 26.50 | 25.93 | 26.26 | 25.51 | 35,678,700 |
Apr 19, 2024 | 25.39 | 26.00 | 25.35 | 26.00 | 25.26 | 38,337,400 |
Apr 18, 2024 | 25.35 | 25.46 | 25.23 | 25.39 | 24.66 | 35,788,400 |
Apr 17, 2024 | 25.69 | 25.69 | 25.26 | 25.42 | 24.69 | 43,828,900 |
Apr 16, 2024 | 25.82 | 25.99 | 25.68 | 25.69 | 24.96 | 28,885,300 |
Apr 15, 2024 | 25.91 | 26.17 | 25.75 | 25.91 | 25.17 | 35,660,200 |
Apr 12, 2024 | 26.25 | 26.32 | 25.83 | 25.86 | 25.12 | 42,985,600 |
Apr 11, 2024 | 26.35 | 26.45 | 26.13 | 26.34 | 25.59 | 32,814,500 |
Apr 10, 2024 | 26.52 | 26.59 | 26.16 | 26.32 | 25.57 | 44,541,600 |
Apr 09, 2024 | 26.77 | 27.42 | 26.65 | 26.78 | 26.01 | 45,193,600 |
Apr 08, 2024 | 26.60 | 26.82 | 26.52 | 26.58 | 25.82 | 24,431,400 |
Apr 05, 2024 | 26.56 | 26.70 | 26.35 | 26.66 | 25.90 | 39,839,500 |
Apr 04, 2024 | 27.31 | 27.40 | 26.64 | 26.65 | 25.89 | 41,922,700 |
Apr 03, 2024 | 27.51 | 27.75 | 27.20 | 27.22 | 26.44 | 36,828,600 |
Apr 02, 2024 | 27.57 | 27.75 | 27.41 | 27.55 | 26.76 | 32,451,500 |
Apr 01, 2024 | 27.76 | 27.87 | 27.58 | 27.72 | 26.93 | 26,596,600 |
Mar 28, 2024 | 27.82 | 28.12 | 27.72 | 27.75 | 26.96 | 40,466,700 |
Mar 27, 2024 | 27.71 | 27.94 | 27.54 | 27.78 | 26.99 | 34,247,600 |
Mar 26, 2024 | 27.45 | 27.63 | 27.31 | 27.59 | 26.80 | 38,220,300 |
Mar 25, 2024 | 27.24 | 27.48 | 27.10 | 27.43 | 26.65 | 31,110,600 |
Mar 22, 2024 | 27.47 | 27.84 | 27.34 | 27.36 | 26.58 | 28,789,000 |
Mar 21, 2024 | 27.75 | 28.04 | 27.63 | 27.66 | 26.87 | 29,633,700 |
Mar 20, 2024 | 27.48 | 27.74 | 27.21 | 27.70 | 26.91 | 34,468,000 |
Mar 19, 2024 | 27.67 | 27.78 | 27.32 | 27.63 | 26.84 | 29,026,600 |
Mar 18, 2024 | 28.01 | 28.03 | 27.61 | 27.72 | 26.93 | 36,226,500 |
Mar 15, 2024 | 27.96 | 28.28 | 27.86 | 27.94 | 27.14 | 75,719,200 |
Mar 14, 2024 | 28.25 | 28.28 | 27.77 | 28.13 | 27.33 | 36,428,000 |
Mar 13, 2024 | 28.29 | 28.69 | 28.19 | 28.22 | 27.41 | 39,273,000 |
Mar 12, 2024 | 28.31 | 28.34 | 27.76 | 28.01 | 27.21 | 48,758,200 |
Mar 11, 2024 | 27.31 | 28.39 | 27.31 | 28.37 | 27.56 | 52,600,100 |
Mar 08, 2024 | 26.88 | 27.30 | 26.85 | 27.22 | 26.44 | 45,869,300 |
Mar 07, 2024 | 27.20 | 27.32 | 26.76 | 26.79 | 26.02 | 46,423,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |