Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 25.90 | 26.00 | 25.80 | 25.80 | 25.80 | 11,491,140 |
01 Jul 2024 | 26.05 | 26.10 | 25.95 | 26.00 | 26.00 | 8,128,944 |
28 Jun 2024 | 26.00 | 26.25 | 25.95 | 26.00 | 26.00 | 9,956,196 |
27 Jun 2024 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 9,239,917 |
26 Jun 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | 10,640,069 |
25 Jun 2024 | 26.30 | 26.30 | 26.05 | 26.25 | 26.25 | 9,363,844 |
24 Jun 2024 | 26.00 | 26.10 | 25.85 | 26.10 | 26.10 | 9,934,781 |
21 Jun 2024 | 26.15 | 26.20 | 26.00 | 26.00 | 26.00 | 20,791,691 |
20 Jun 2024 | 26.10 | 26.15 | 26.00 | 26.15 | 26.15 | 8,110,785 |
19 Jun 2024 | 26.15 | 26.20 | 26.00 | 26.05 | 26.05 | 14,080,227 |
18 Jun 2024 | 26.00 | 26.15 | 25.95 | 26.15 | 26.15 | 8,841,138 |
17 Jun 2024 | 26.00 | 26.05 | 25.90 | 26.00 | 26.00 | 7,290,067 |
14 Jun 2024 | 25.90 | 25.95 | 25.75 | 25.95 | 25.95 | 7,892,404 |
13 Jun 2024 | 26.00 | 26.15 | 25.75 | 25.75 | 25.75 | 9,811,590 |
12 Jun 2024 | 25.70 | 25.80 | 25.70 | 25.70 | 25.70 | 10,941,830 |
11 Jun 2024 | 25.65 | 25.90 | 25.60 | 25.75 | 25.75 | 15,970,912 |
07 Jun 2024 | 25.60 | 26.00 | 25.60 | 25.85 | 25.85 | 16,900,167 |
06 Jun 2024 | 25.50 | 25.70 | 25.50 | 25.60 | 25.60 | 11,174,524 |
05 Jun 2024 | 25.55 | 25.75 | 25.50 | 25.50 | 25.50 | 15,178,541 |
04 Jun 2024 | 25.55 | 25.70 | 25.50 | 25.55 | 25.55 | 17,078,344 |
03 Jun 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 14,310,496 |
31 May 2024 | 25.65 | 25.85 | 25.55 | 25.55 | 25.55 | 69,613,204 |
30 May 2024 | 25.85 | 25.95 | 25.70 | 25.70 | 25.70 | 25,353,493 |
29 May 2024 | 26.10 | 26.20 | 25.95 | 25.95 | 25.95 | 18,394,468 |
28 May 2024 | 26.15 | 26.30 | 26.15 | 26.20 | 26.20 | 9,957,474 |
27 May 2024 | 26.20 | 26.30 | 26.05 | 26.15 | 26.15 | 9,909,156 |
24 May 2024 | 26.35 | 26.45 | 26.20 | 26.20 | 26.20 | 11,783,831 |
23 May 2024 | 26.50 | 26.55 | 26.40 | 26.40 | 26.40 | 10,179,861 |
22 May 2024 | 26.90 | 26.90 | 26.60 | 26.60 | 26.60 | 12,325,396 |
21 May 2024 | 26.90 | 26.90 | 26.65 | 26.80 | 26.80 | 12,859,350 |
20 May 2024 | 26.80 | 26.90 | 26.60 | 26.90 | 26.90 | 13,455,307 |
17 May 2024 | 26.55 | 26.70 | 26.55 | 26.60 | 26.60 | 6,743,917 |
16 May 2024 | 26.60 | 26.70 | 26.50 | 26.70 | 26.70 | 13,148,002 |
15 May 2024 | 26.50 | 26.70 | 26.40 | 26.40 | 26.40 | 10,215,319 |
14 May 2024 | 26.60 | 26.60 | 26.35 | 26.35 | 26.35 | 6,339,259 |
13 May 2024 | 26.60 | 26.70 | 26.40 | 26.60 | 26.60 | 8,997,311 |
10 May 2024 | 26.50 | 26.65 | 26.40 | 26.60 | 26.60 | 8,408,071 |
09 May 2024 | 26.65 | 26.65 | 26.30 | 26.30 | 26.30 | 8,565,197 |
08 May 2024 | 26.70 | 26.70 | 26.50 | 26.70 | 26.70 | 7,647,693 |
07 May 2024 | 26.80 | 26.85 | 26.55 | 26.70 | 26.70 | 9,221,878 |
06 May 2024 | 26.50 | 26.90 | 26.50 | 26.70 | 26.70 | 15,370,907 |
03 May 2024 | 26.50 | 26.60 | 26.30 | 26.40 | 26.40 | 9,623,244 |
02 May 2024 | 26.30 | 26.50 | 26.25 | 26.45 | 26.45 | 12,173,125 |
30 Apr 2024 | 26.20 | 26.30 | 26.15 | 26.20 | 26.20 | 12,010,093 |
29 Apr 2024 | 25.85 | 26.40 | 25.85 | 26.40 | 26.40 | 19,423,823 |
26 Apr 2024 | 25.80 | 25.95 | 25.80 | 25.80 | 25.80 | 7,839,350 |
25 Apr 2024 | 25.90 | 26.00 | 25.85 | 25.85 | 25.85 | 7,298,476 |
24 Apr 2024 | 26.30 | 26.30 | 26.10 | 26.10 | 26.10 | 7,926,800 |
23 Apr 2024 | 26.15 | 26.30 | 26.05 | 26.15 | 26.15 | 8,502,293 |
22 Apr 2024 | 25.80 | 26.20 | 25.70 | 26.10 | 26.10 | 12,119,647 |
19 Apr 2024 | 25.65 | 25.90 | 25.45 | 25.60 | 25.60 | 23,093,930 |
18 Apr 2024 | 25.70 | 26.00 | 25.65 | 25.85 | 25.85 | 10,195,175 |
17 Apr 2024 | 25.70 | 25.85 | 25.60 | 25.70 | 25.70 | 10,827,529 |
16 Apr 2024 | 26.00 | 26.10 | 25.70 | 25.70 | 25.70 | 19,933,426 |
15 Apr 2024 | 26.45 | 26.45 | 26.05 | 26.10 | 26.10 | 9,227,878 |
12 Apr 2024 | 26.00 | 26.10 | 25.95 | 26.05 | 26.05 | 9,900,851 |
11 Apr 2024 | 26.25 | 26.30 | 26.10 | 26.10 | 26.10 | 8,205,504 |
10 Apr 2024 | 26.30 | 26.35 | 26.15 | 26.20 | 26.20 | 7,561,789 |
09 Apr 2024 | 26.20 | 26.30 | 26.15 | 26.25 | 26.25 | 5,310,360 |
08 Apr 2024 | 26.00 | 26.25 | 26.00 | 26.20 | 26.20 | 6,888,685 |
03 Apr 2024 | 26.30 | 26.30 | 26.00 | 26.00 | 26.00 | 13,854,816 |
02 Apr 2024 | 26.30 | 26.35 | 26.20 | 26.30 | 26.30 | 7,530,070 |
01 Apr 2024 | 26.25 | 26.30 | 26.15 | 26.30 | 26.30 | 6,057,422 |
29 Mar 2024 | 26.05 | 26.30 | 26.05 | 26.20 | 26.20 | 6,141,000 |
28 Mar 2024 | 26.10 | 26.30 | 26.00 | 26.00 | 26.00 | 9,851,825 |
27 Mar 2024 | 26.05 | 26.20 | 26.05 | 26.10 | 26.10 | 6,518,724 |
26 Mar 2024 | 26.05 | 26.35 | 26.05 | 26.15 | 26.15 | 14,286,975 |
25 Mar 2024 | 26.00 | 26.05 | 25.90 | 25.95 | 25.95 | 5,840,425 |
22 Mar 2024 | 25.85 | 26.10 | 25.85 | 26.00 | 26.00 | 7,167,887 |
21 Mar 2024 | 25.70 | 26.10 | 25.70 | 26.05 | 26.05 | 8,399,418 |
20 Mar 2024 | 25.85 | 25.90 | 25.65 | 25.65 | 25.65 | 17,227,573 |
19 Mar 2024 | 26.00 | 26.10 | 25.85 | 25.85 | 25.85 | 13,268,112 |
18 Mar 2024 | 26.05 | 26.20 | 26.00 | 26.05 | 26.05 | 9,262,803 |
15 Mar 2024 | 26.30 | 26.30 | 26.05 | 26.05 | 26.05 | 23,061,204 |
14 Mar 2024 | 25.85 | 26.35 | 25.85 | 26.30 | 26.30 | 20,531,333 |
13 Mar 2024 | 25.75 | 25.95 | 25.70 | 25.85 | 25.85 | 11,063,171 |
12 Mar 2024 | 25.90 | 25.95 | 25.80 | 25.85 | 25.85 | 10,011,022 |
11 Mar 2024 | 25.85 | 26.05 | 25.80 | 25.85 | 25.85 | 9,654,923 |
08 Mar 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 25.85 | 9,314,032 |
07 Mar 2024 | 25.70 | 25.85 | 25.65 | 25.70 | 25.70 | 8,697,995 |
06 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.75 | 25.75 | 6,165,645 |
05 Mar 2024 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | 7,670,237 |
04 Mar 2024 | 25.65 | 25.80 | 25.65 | 25.70 | 25.70 | 7,242,731 |
01 Mar 2024 | 25.85 | 25.90 | 25.70 | 25.80 | 25.80 | 5,577,486 |
29 Feb 2024 | 25.65 | 25.95 | 25.60 | 25.95 | 25.95 | 16,404,703 |
27 Feb 2024 | 25.70 | 25.85 | 25.65 | 25.65 | 25.65 | 8,203,409 |
26 Feb 2024 | 25.65 | 25.75 | 25.60 | 25.75 | 25.75 | 6,972,085 |
23 Feb 2024 | 25.75 | 25.85 | 25.70 | 25.75 | 25.75 | 3,902,623 |
22 Feb 2024 | 25.85 | 25.90 | 25.70 | 25.75 | 25.75 | 7,651,075 |
21 Feb 2024 | 26.00 | 26.00 | 25.80 | 25.85 | 25.85 | 6,751,665 |
20 Feb 2024 | 25.85 | 25.95 | 25.75 | 25.95 | 25.95 | 5,361,092 |
19 Feb 2024 | 25.80 | 25.85 | 25.70 | 25.85 | 25.85 | 5,540,613 |
16 Feb 2024 | 25.55 | 25.60 | 25.45 | 25.60 | 25.60 | 7,807,031 |
15 Feb 2024 | 25.60 | 25.90 | 25.55 | 25.55 | 25.55 | 14,000,338 |
05 Feb 2024 | 25.55 | 25.75 | 25.55 | 25.60 | 25.60 | 6,783,374 |
02 Feb 2024 | 25.80 | 25.85 | 25.65 | 25.85 | 25.85 | 4,000,439 |
01 Feb 2024 | 25.80 | 25.85 | 25.60 | 25.85 | 25.85 | 9,576,512 |
31 Jan 2024 | 25.35 | 25.55 | 25.30 | 25.45 | 25.45 | 10,018,864 |
30 Jan 2024 | 25.70 | 25.75 | 25.40 | 25.40 | 25.40 | 10,052,391 |
29 Jan 2024 | 25.50 | 25.80 | 25.50 | 25.75 | 25.75 | 5,983,550 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |