Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jul 2024 | 27.73 | 28.26 | 27.69 | 28.21 | 28.21 | 20,743,100 |
02 Jul 2024 | 27.07 | 27.33 | 26.92 | 27.31 | 27.31 | 11,800,300 |
01 Jul 2024 | 27.22 | 27.41 | 27.04 | 27.10 | 27.10 | 14,909,900 |
28 Jun 2024 | 27.32 | 27.32 | 26.98 | 27.02 | 27.02 | 15,956,000 |
27 Jun 2024 | 27.65 | 27.67 | 27.21 | 27.22 | 27.22 | 20,993,100 |
26 Jun 2024 | 28.10 | 28.13 | 27.92 | 27.99 | 27.99 | 9,249,700 |
25 Jun 2024 | 28.15 | 28.29 | 27.96 | 28.00 | 28.00 | 14,089,900 |
24 Jun 2024 | 28.20 | 28.66 | 28.20 | 28.41 | 28.41 | 11,385,400 |
21 Jun 2024 | 28.35 | 28.47 | 28.20 | 28.29 | 28.29 | 17,162,800 |
20 Jun 2024 | 28.89 | 29.02 | 28.44 | 28.61 | 28.61 | 10,921,400 |
18 Jun 2024 | 28.63 | 28.98 | 28.57 | 28.79 | 28.79 | 8,185,900 |
17 Jun 2024 | 28.85 | 29.00 | 28.69 | 28.91 | 28.91 | 10,966,700 |
14 Jun 2024 | 28.80 | 28.92 | 28.68 | 28.75 | 28.75 | 16,762,800 |
13 Jun 2024 | 29.25 | 29.51 | 28.99 | 29.17 | 29.17 | 15,977,200 |
12 Jun 2024 | 29.05 | 29.14 | 28.89 | 28.97 | 28.97 | 14,114,100 |
11 Jun 2024 | 29.18 | 29.24 | 28.82 | 28.90 | 28.90 | 9,253,700 |
10 Jun 2024 | 28.85 | 29.19 | 28.67 | 29.08 | 29.08 | 8,682,700 |
07 Jun 2024 | 29.03 | 29.23 | 28.76 | 28.81 | 28.81 | 15,159,000 |
06 Jun 2024 | 29.57 | 29.72 | 29.34 | 29.68 | 29.68 | 11,957,400 |
05 Jun 2024 | 29.39 | 29.58 | 29.23 | 29.56 | 29.56 | 10,674,400 |
04 Jun 2024 | 29.41 | 29.43 | 28.98 | 29.14 | 29.14 | 12,369,100 |
03 Jun 2024 | 29.50 | 29.65 | 28.85 | 29.15 | 29.15 | 15,665,000 |
31 May 2024 | 29.05 | 29.31 | 28.90 | 29.20 | 29.20 | 20,773,100 |
30 May 2024 | 29.31 | 29.87 | 29.29 | 29.81 | 29.81 | 19,527,300 |
29 May 2024 | 29.15 | 29.51 | 29.13 | 29.44 | 29.44 | 13,558,800 |
28 May 2024 | 30.04 | 30.27 | 29.72 | 29.86 | 29.86 | 15,641,500 |
24 May 2024 | 29.83 | 30.07 | 29.71 | 29.88 | 29.88 | 15,427,400 |
23 May 2024 | 30.43 | 30.66 | 29.82 | 29.93 | 29.93 | 32,405,000 |
22 May 2024 | 31.07 | 31.36 | 30.73 | 30.75 | 30.75 | 17,019,900 |
21 May 2024 | 31.17 | 31.45 | 30.94 | 31.16 | 31.16 | 24,042,100 |
20 May 2024 | 31.92 | 32.26 | 31.73 | 31.89 | 31.89 | 20,886,100 |
17 May 2024 | 32.17 | 32.63 | 31.85 | 32.26 | 32.26 | 37,542,200 |
16 May 2024 | 31.47 | 32.23 | 31.16 | 32.16 | 32.16 | 38,192,100 |
15 May 2024 | 31.41 | 31.41 | 30.91 | 31.33 | 31.33 | 14,777,900 |
14 May 2024 | 30.87 | 31.07 | 30.78 | 30.97 | 30.97 | 17,437,800 |
13 May 2024 | 30.74 | 31.37 | 30.71 | 31.24 | 31.24 | 29,199,800 |
10 May 2024 | 30.33 | 30.44 | 29.95 | 30.10 | 30.10 | 19,494,800 |
09 May 2024 | 30.23 | 30.36 | 29.87 | 30.16 | 30.16 | 19,178,500 |
08 May 2024 | 29.20 | 29.61 | 29.17 | 29.57 | 29.57 | 22,541,700 |
07 May 2024 | 29.85 | 29.86 | 29.55 | 29.77 | 29.77 | 22,988,400 |
06 May 2024 | 30.68 | 30.78 | 30.29 | 30.47 | 30.47 | 14,449,400 |
03 May 2024 | 30.27 | 30.68 | 30.12 | 30.67 | 30.67 | 30,545,200 |
02 May 2024 | 29.24 | 30.50 | 29.22 | 30.17 | 30.17 | 49,074,900 |
01 May 2024 | 27.87 | 28.34 | 27.82 | 27.97 | 27.97 | 14,119,400 |
30 Apr 2024 | 28.30 | 28.44 | 27.83 | 27.87 | 27.87 | 27,587,100 |
29 Apr 2024 | 28.64 | 28.81 | 28.42 | 28.71 | 28.71 | 13,441,700 |
26 Apr 2024 | 28.69 | 29.03 | 28.56 | 28.80 | 28.80 | 21,409,100 |
25 Apr 2024 | 27.51 | 28.03 | 27.48 | 28.01 | 28.01 | 16,110,300 |
24 Apr 2024 | 27.79 | 28.01 | 27.71 | 27.96 | 27.96 | 25,625,200 |
23 Apr 2024 | 26.93 | 27.36 | 26.89 | 27.33 | 27.33 | 25,192,800 |
22 Apr 2024 | 25.90 | 26.61 | 25.83 | 26.56 | 26.56 | 24,219,000 |
19 Apr 2024 | 25.44 | 25.53 | 25.34 | 25.51 | 25.51 | 17,965,900 |
18 Apr 2024 | 25.61 | 25.85 | 25.58 | 25.66 | 25.66 | 15,705,100 |
17 Apr 2024 | 25.64 | 25.65 | 25.38 | 25.45 | 25.45 | 17,084,100 |
16 Apr 2024 | 25.65 | 25.80 | 25.45 | 25.55 | 25.55 | 18,884,000 |
15 Apr 2024 | 26.42 | 26.48 | 25.83 | 25.93 | 25.93 | 14,751,200 |
12 Apr 2024 | 26.64 | 26.67 | 26.03 | 26.08 | 26.08 | 29,365,600 |
11 Apr 2024 | 27.21 | 27.42 | 27.00 | 27.22 | 27.22 | 14,351,800 |
10 Apr 2024 | 26.96 | 27.25 | 26.83 | 26.98 | 26.98 | 16,079,200 |
09 Apr 2024 | 26.81 | 27.09 | 26.75 | 27.08 | 27.08 | 15,074,400 |
08 Apr 2024 | 26.55 | 26.83 | 26.55 | 26.65 | 26.65 | 8,962,200 |
05 Apr 2024 | 26.50 | 26.64 | 26.40 | 26.58 | 26.58 | 13,147,600 |
04 Apr 2024 | 27.02 | 27.11 | 26.51 | 26.52 | 26.52 | 13,603,300 |
03 Apr 2024 | 26.60 | 26.86 | 26.59 | 26.82 | 26.82 | 10,398,600 |
02 Apr 2024 | 26.77 | 27.05 | 26.71 | 26.94 | 26.94 | 13,574,100 |
01 Apr 2024 | 26.70 | 27.03 | 26.64 | 26.84 | 26.84 | 18,658,500 |
28 Mar 2024 | 26.23 | 26.47 | 26.22 | 26.25 | 26.25 | 18,901,100 |
27 Mar 2024 | 25.77 | 26.09 | 25.73 | 26.08 | 26.08 | 18,266,600 |
26 Mar 2024 | 26.19 | 26.27 | 26.04 | 26.05 | 26.05 | 10,987,100 |
25 Mar 2024 | 26.22 | 26.34 | 26.00 | 26.09 | 26.09 | 13,813,000 |
22 Mar 2024 | 26.17 | 26.32 | 26.02 | 26.22 | 26.22 | 18,228,600 |
21 Mar 2024 | 27.03 | 27.08 | 26.59 | 26.59 | 26.59 | 19,647,900 |
20 Mar 2024 | 26.96 | 27.19 | 26.67 | 27.04 | 27.04 | 26,927,500 |
19 Mar 2024 | 26.36 | 26.58 | 26.15 | 26.44 | 26.44 | 18,082,500 |
18 Mar 2024 | 26.65 | 26.69 | 26.41 | 26.53 | 26.53 | 13,491,700 |
15 Mar 2024 | 26.42 | 26.53 | 26.25 | 26.31 | 26.31 | 17,846,800 |
14 Mar 2024 | 26.72 | 26.76 | 26.31 | 26.44 | 26.44 | 21,094,800 |
13 Mar 2024 | 27.03 | 27.53 | 27.01 | 27.11 | 27.11 | 27,130,800 |
12 Mar 2024 | 26.40 | 26.84 | 26.32 | 26.80 | 26.80 | 34,019,100 |
11 Mar 2024 | 25.60 | 26.05 | 25.57 | 25.70 | 25.70 | 24,928,200 |
08 Mar 2024 | 24.95 | 25.16 | 24.74 | 24.97 | 24.97 | 21,244,400 |
07 Mar 2024 | 24.83 | 24.92 | 24.63 | 24.91 | 24.91 | 16,165,000 |
06 Mar 2024 | 25.42 | 25.56 | 24.99 | 25.04 | 25.04 | 24,425,300 |
05 Mar 2024 | 24.78 | 24.92 | 24.49 | 24.62 | 24.62 | 18,961,100 |
04 Mar 2024 | 25.91 | 25.92 | 25.10 | 25.16 | 25.16 | 31,139,600 |
01 Mar 2024 | 25.87 | 26.08 | 25.84 | 25.99 | 25.99 | 17,521,700 |
29 Feb 2024 | 25.65 | 25.85 | 25.33 | 25.36 | 25.36 | 17,448,500 |
28 Feb 2024 | 25.66 | 25.70 | 25.34 | 25.35 | 25.35 | 20,312,400 |
27 Feb 2024 | 26.13 | 26.25 | 25.96 | 26.15 | 26.15 | 19,857,200 |
26 Feb 2024 | 25.82 | 25.97 | 25.66 | 25.79 | 25.79 | 14,341,400 |
23 Feb 2024 | 25.97 | 26.10 | 25.67 | 25.94 | 25.94 | 19,214,200 |
22 Feb 2024 | 25.68 | 25.88 | 25.39 | 25.75 | 25.75 | 16,191,400 |
21 Feb 2024 | 25.58 | 25.79 | 25.29 | 25.39 | 25.39 | 18,346,600 |
20 Feb 2024 | 25.32 | 25.34 | 24.73 | 24.97 | 24.97 | 20,401,900 |
16 Feb 2024 | 25.74 | 25.95 | 25.38 | 25.41 | 25.41 | 20,292,100 |
15 Feb 2024 | 25.11 | 25.36 | 25.08 | 25.19 | 25.19 | 15,696,800 |
14 Feb 2024 | 24.77 | 25.15 | 24.75 | 25.15 | 25.15 | 19,583,300 |
13 Feb 2024 | 24.50 | 24.84 | 24.17 | 24.28 | 24.28 | 19,708,100 |
12 Feb 2024 | 24.45 | 25.23 | 24.45 | 24.98 | 24.98 | 29,283,300 |
09 Feb 2024 | 24.05 | 24.35 | 23.77 | 24.32 | 24.32 | 20,915,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |