Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 25.69 | 25.87 | 25.56 | 25.71 | 25.71 | 168,400 |
Jun 25, 2024 | 26.01 | 26.06 | 25.55 | 25.75 | 25.75 | 2,491,900 |
Jun 24, 2024 | 25.60 | 26.09 | 25.42 | 25.92 | 25.92 | 2,202,200 |
Jun 21, 2024 | 25.42 | 25.65 | 25.20 | 25.61 | 25.61 | 3,614,500 |
Jun 20, 2024 | 26.05 | 26.29 | 25.47 | 25.50 | 25.50 | 3,758,600 |
Jun 19, 2024 | 25.37 | 25.79 | 25.00 | 25.79 | 25.79 | 2,222,800 |
Jun 18, 2024 | 25.53 | 26.01 | 25.12 | 25.40 | 25.40 | 3,249,100 |
Jun 17, 2024 | 25.84 | 25.91 | 25.38 | 25.53 | 25.53 | 2,240,400 |
Jun 14, 2024 | 25.98 | 26.14 | 25.61 | 25.90 | 25.90 | 1,934,200 |
Jun 13, 2024 | 26.40 | 26.43 | 25.63 | 25.88 | 25.88 | 3,616,800 |
Jun 12, 2024 | 27.60 | 27.77 | 26.11 | 26.34 | 26.34 | 4,128,300 |
Jun 11, 2024 | 26.32 | 27.33 | 26.32 | 27.23 | 27.23 | 3,898,700 |
Jun 10, 2024 | 26.34 | 26.68 | 26.02 | 26.32 | 26.32 | 3,692,900 |
Jun 07, 2024 | 26.42 | 26.50 | 25.97 | 26.26 | 26.26 | 2,895,700 |
Jun 06, 2024 | 26.50 | 26.97 | 26.34 | 26.67 | 26.67 | 2,425,900 |
Jun 05, 2024 | 27.47 | 27.63 | 26.40 | 26.40 | 26.40 | 5,949,600 |
Jun 04, 2024 | 27.68 | 27.68 | 26.80 | 27.31 | 27.31 | 8,691,800 |
Jun 03, 2024 | 28.20 | 28.34 | 27.34 | 28.19 | 28.19 | 4,062,500 |
May 31, 2024 | 27.64 | 28.20 | 27.42 | 28.20 | 28.20 | 3,807,300 |
May 29, 2024 | 27.99 | 28.00 | 27.07 | 27.76 | 27.76 | 3,939,500 |
May 28, 2024 | 28.14 | 28.34 | 27.59 | 28.02 | 28.02 | 3,237,200 |
May 27, 2024 | 27.61 | 27.91 | 27.30 | 27.80 | 27.80 | 2,396,600 |
May 24, 2024 | 27.95 | 28.06 | 27.31 | 27.41 | 27.41 | 4,063,300 |
May 23, 2024 | 28.80 | 28.90 | 27.61 | 27.93 | 27.93 | 9,018,400 |
May 22, 2024 | 29.71 | 29.80 | 28.39 | 28.70 | 28.70 | 7,518,000 |
May 21, 2024 | 30.50 | 30.50 | 29.68 | 30.09 | 30.09 | 5,329,300 |
May 20, 2024 | 31.55 | 31.58 | 30.48 | 30.83 | 30.83 | 5,707,300 |
May 17, 2024 | 30.05 | 31.84 | 29.93 | 31.50 | 31.50 | 11,794,100 |
May 16, 2024 | 29.69 | 29.79 | 29.10 | 29.40 | 29.40 | 3,946,700 |
May 15, 2024 | 29.89 | 31.16 | 29.30 | 29.43 | 29.43 | 5,426,800 |
May 14, 2024 | 30.45 | 30.45 | 29.41 | 29.59 | 29.59 | 4,744,900 |
May 13, 2024 | 30.50 | 31.20 | 30.36 | 30.36 | 30.36 | 3,241,900 |
May 10, 2024 | 30.99 | 31.44 | 30.21 | 30.21 | 30.21 | 3,899,500 |
May 09, 2024 | 32.57 | 32.57 | 30.68 | 31.08 | 31.08 | 10,468,600 |
May 08, 2024 | 33.22 | 33.50 | 32.84 | 33.30 | 33.30 | 2,832,400 |
May 07, 2024 | 33.64 | 34.08 | 33.40 | 33.46 | 33.46 | 3,151,500 |
May 06, 2024 | 33.37 | 34.25 | 33.01 | 33.64 | 33.64 | 3,609,600 |
May 03, 2024 | 33.32 | 33.81 | 32.88 | 33.25 | 33.25 | 4,160,500 |
May 02, 2024 | 33.16 | 33.29 | 32.67 | 32.97 | 32.97 | 5,416,800 |
May 02, 2024 | 0.385001 Dividend | |||||
Apr 30, 2024 | 34.21 | 34.27 | 33.02 | 33.17 | 32.78 | 6,661,700 |
Apr 29, 2024 | 35.35 | 35.43 | 33.45 | 34.49 | 34.09 | 7,841,600 |
Apr 26, 2024 | 34.35 | 35.67 | 34.35 | 35.35 | 34.94 | 6,727,500 |
Apr 25, 2024 | 33.53 | 34.20 | 33.03 | 34.14 | 33.74 | 2,479,500 |
Apr 24, 2024 | 34.87 | 34.87 | 33.35 | 33.59 | 33.20 | 5,353,100 |
Apr 23, 2024 | 32.98 | 34.72 | 32.91 | 34.72 | 34.32 | 4,783,000 |
Apr 22, 2024 | 32.83 | 33.71 | 32.25 | 33.35 | 32.96 | 6,351,700 |
Apr 19, 2024 | 32.91 | 33.24 | 32.26 | 32.90 | 32.52 | 6,481,600 |
Apr 18, 2024 | 33.60 | 33.88 | 32.51 | 32.91 | 32.53 | 4,478,700 |
Apr 17, 2024 | 34.10 | 34.19 | 32.70 | 33.10 | 32.72 | 5,327,100 |
Apr 16, 2024 | 34.48 | 34.48 | 33.79 | 34.30 | 33.90 | 3,982,100 |
Apr 15, 2024 | 35.05 | 35.14 | 34.44 | 34.68 | 34.28 | 4,151,100 |
Apr 12, 2024 | 36.60 | 36.70 | 34.74 | 35.05 | 34.64 | 4,959,100 |
Apr 11, 2024 | 35.37 | 36.56 | 35.21 | 36.26 | 35.84 | 5,960,900 |
Apr 10, 2024 | 35.72 | 36.33 | 35.11 | 35.35 | 34.94 | 5,779,000 |
Apr 09, 2024 | 34.85 | 35.67 | 34.85 | 35.52 | 35.11 | 3,740,600 |
Apr 08, 2024 | 34.53 | 35.42 | 34.26 | 34.85 | 34.45 | 3,968,400 |
Apr 05, 2024 | 34.85 | 35.19 | 34.04 | 34.40 | 34.00 | 4,289,200 |
Apr 04, 2024 | 34.61 | 35.59 | 34.60 | 34.81 | 34.41 | 4,915,000 |
Apr 03, 2024 | 33.65 | 35.17 | 33.50 | 34.60 | 34.20 | 7,120,600 |
Apr 02, 2024 | 35.12 | 35.50 | 33.34 | 33.34 | 32.95 | 12,206,300 |
Apr 01, 2024 | 33.00 | 33.40 | 32.87 | 33.10 | 32.72 | 4,886,200 |
Mar 28, 2024 | 32.47 | 33.00 | 32.17 | 32.99 | 32.61 | 5,157,100 |
Mar 27, 2024 | 31.20 | 32.49 | 30.93 | 32.05 | 31.68 | 9,071,000 |
Mar 26, 2024 | 31.16 | 31.78 | 31.06 | 31.37 | 31.01 | 3,327,200 |
Mar 25, 2024 | 30.30 | 31.59 | 30.00 | 31.30 | 30.94 | 4,429,700 |
Mar 22, 2024 | 30.42 | 30.54 | 29.81 | 30.25 | 29.90 | 3,854,000 |
Mar 21, 2024 | 30.36 | 30.64 | 30.28 | 30.43 | 30.08 | 6,575,500 |
Mar 20, 2024 | 29.99 | 30.63 | 29.59 | 30.36 | 30.01 | 5,932,900 |
Mar 19, 2024 | 29.65 | 30.37 | 29.60 | 30.08 | 29.73 | 4,750,100 |
Mar 18, 2024 | 29.29 | 29.81 | 29.13 | 29.50 | 29.16 | 4,710,300 |
Mar 15, 2024 | 29.26 | 29.87 | 28.72 | 29.05 | 28.71 | 7,882,900 |
Mar 14, 2024 | 29.80 | 29.95 | 28.85 | 29.32 | 28.98 | 3,679,400 |
Mar 13, 2024 | 29.50 | 29.89 | 29.50 | 29.66 | 29.32 | 2,596,400 |
Mar 12, 2024 | 29.09 | 29.50 | 28.70 | 29.40 | 29.06 | 2,809,200 |
Mar 11, 2024 | 28.27 | 29.34 | 28.24 | 29.09 | 28.75 | 4,454,700 |
Mar 08, 2024 | 27.08 | 28.90 | 27.02 | 28.26 | 27.93 | 8,280,200 |
Mar 07, 2024 | 27.60 | 28.14 | 26.93 | 27.10 | 26.79 | 7,198,300 |
Mar 06, 2024 | 28.38 | 28.53 | 26.84 | 26.98 | 26.67 | 8,397,000 |
Mar 05, 2024 | 28.01 | 28.55 | 28.01 | 28.25 | 27.92 | 1,959,600 |
Mar 04, 2024 | 28.28 | 28.57 | 27.80 | 28.04 | 27.71 | 1,907,100 |
Mar 01, 2024 | 28.11 | 28.66 | 28.11 | 28.26 | 27.93 | 2,091,900 |
Feb 29, 2024 | 28.49 | 28.65 | 27.95 | 27.95 | 27.63 | 2,784,300 |
Feb 28, 2024 | 28.11 | 28.90 | 27.99 | 28.58 | 28.25 | 3,758,400 |
Feb 27, 2024 | 28.29 | 28.55 | 28.07 | 28.34 | 28.01 | 2,665,600 |
Feb 26, 2024 | 28.16 | 28.48 | 27.85 | 28.11 | 27.78 | 3,237,500 |
Feb 23, 2024 | 29.17 | 29.25 | 28.17 | 28.17 | 27.84 | 4,765,300 |
Feb 22, 2024 | 29.50 | 29.92 | 28.96 | 29.35 | 29.01 | 3,674,500 |
Feb 21, 2024 | 29.15 | 29.50 | 28.87 | 29.44 | 29.10 | 2,751,400 |
Feb 20, 2024 | 28.83 | 29.29 | 28.69 | 29.18 | 28.84 | 2,911,100 |
Feb 19, 2024 | 29.26 | 29.28 | 28.74 | 29.19 | 28.85 | 1,698,200 |
Feb 16, 2024 | 28.50 | 29.66 | 28.31 | 29.33 | 28.99 | 4,672,100 |
Feb 15, 2024 | 27.90 | 28.77 | 27.77 | 28.51 | 28.18 | 2,788,300 |
Feb 14, 2024 | 28.00 | 28.53 | 27.63 | 27.90 | 27.58 | 2,630,400 |
Feb 09, 2024 | 29.35 | 29.43 | 28.02 | 28.19 | 27.86 | 5,513,900 |
Feb 08, 2024 | 29.23 | 29.33 | 27.89 | 29.31 | 28.97 | 6,908,300 |
Feb 07, 2024 | 28.53 | 29.31 | 28.32 | 29.23 | 28.89 | 5,211,000 |
Feb 06, 2024 | 27.20 | 28.53 | 27.19 | 28.53 | 28.20 | 5,513,800 |
Feb 05, 2024 | 26.80 | 27.24 | 26.60 | 27.19 | 26.87 | 18,156,000 |
Feb 02, 2024 | 26.68 | 27.07 | 26.32 | 26.90 | 26.59 | 6,717,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |