Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.41 | 22.76 | 22.08 | 22.24 | 22.24 | 822,600 |
Jun 20, 2024 | 23.13 | 23.22 | 22.40 | 22.41 | 22.41 | 597,900 |
Jun 19, 2024 | 23.23 | 23.24 | 22.92 | 23.13 | 23.13 | 544,600 |
Jun 18, 2024 | 23.13 | 23.29 | 22.81 | 23.05 | 23.05 | 531,547 |
Jun 17, 2024 | 23.86 | 23.87 | 22.96 | 23.00 | 23.00 | 974,283 |
Jun 14, 2024 | 24.13 | 24.23 | 23.70 | 23.86 | 23.86 | 625,200 |
Jun 13, 2024 | 24.51 | 24.66 | 23.90 | 24.12 | 24.12 | 603,500 |
Jun 12, 2024 | 23.99 | 24.52 | 23.88 | 24.50 | 24.50 | 561,447 |
Jun 11, 2024 | 24.32 | 24.37 | 23.67 | 23.99 | 23.99 | 491,100 |
Jun 07, 2024 | 23.98 | 24.38 | 23.87 | 24.30 | 24.30 | 903,767 |
Jun 06, 2024 | 24.86 | 25.09 | 23.42 | 23.70 | 23.70 | 1,298,567 |
Jun 05, 2024 | 25.50 | 25.95 | 24.80 | 24.80 | 24.80 | 1,248,400 |
Jun 04, 2024 | 26.13 | 26.30 | 25.00 | 26.05 | 26.05 | 1,059,300 |
Jun 03, 2024 | 26.63 | 27.18 | 26.11 | 26.26 | 26.26 | 830,200 |
May 31, 2024 | 26.36 | 26.80 | 26.00 | 26.63 | 26.63 | 699,350 |
May 30, 2024 | 26.32 | 26.77 | 26.06 | 26.34 | 26.34 | 587,950 |
May 29, 2024 | 25.65 | 26.84 | 25.61 | 26.53 | 26.53 | 1,132,511 |
May 28, 2024 | 27.67 | 27.80 | 26.17 | 26.23 | 26.23 | 1,960,994 |
May 27, 2024 | 27.51 | 28.88 | 27.50 | 27.86 | 27.86 | 2,075,400 |
May 24, 2024 | 26.82 | 27.46 | 26.75 | 26.93 | 26.93 | 819,100 |
May 23, 2024 | 28.38 | 28.40 | 26.94 | 27.11 | 27.11 | 1,882,700 |
May 22, 2024 | 28.08 | 28.92 | 27.40 | 28.74 | 28.74 | 2,149,227 |
May 21, 2024 | 28.28 | 29.31 | 28.05 | 28.12 | 28.12 | 1,610,300 |
May 21, 2024 | 0.6 Dividend | |||||
May 20, 2024 | 28.27 | 29.28 | 27.93 | 29.20 | 28.60 | 1,855,900 |
May 17, 2024 | 27.91 | 28.68 | 27.90 | 28.31 | 27.73 | 1,461,700 |
May 16, 2024 | 29.02 | 29.31 | 28.03 | 28.25 | 27.67 | 2,163,667 |
May 15, 2024 | 29.64 | 30.70 | 29.30 | 29.37 | 28.77 | 3,188,854 |
May 14, 2024 | 28.40 | 31.31 | 27.91 | 30.56 | 29.93 | 4,666,390 |
May 13, 2024 | 27.02 | 29.00 | 26.61 | 28.68 | 28.09 | 3,606,587 |
May 10, 2024 | 27.73 | 29.15 | 27.60 | 27.85 | 27.28 | 4,976,687 |
May 09, 2024 | 26.08 | 28.55 | 26.07 | 28.31 | 27.73 | 5,249,200 |
May 08, 2024 | 26.08 | 26.41 | 25.85 | 25.95 | 25.42 | 656,500 |
May 07, 2024 | 25.91 | 26.40 | 25.80 | 26.19 | 25.65 | 1,073,000 |
May 06, 2024 | 25.20 | 26.17 | 25.20 | 26.02 | 25.49 | 1,088,283 |
Apr 30, 2024 | 24.80 | 25.54 | 24.73 | 25.10 | 24.58 | 1,303,712 |
Apr 29, 2024 | 23.76 | 25.05 | 23.76 | 24.87 | 24.36 | 1,290,200 |
Apr 26, 2024 | 24.23 | 24.35 | 23.70 | 23.90 | 23.41 | 1,142,147 |
Apr 25, 2024 | 24.38 | 24.88 | 24.15 | 24.23 | 23.73 | 741,501 |
Apr 24, 2024 | 24.07 | 24.68 | 23.70 | 24.55 | 24.05 | 773,201 |
Apr 23, 2024 | 23.43 | 24.10 | 23.42 | 23.91 | 23.42 | 660,800 |
Apr 22, 2024 | 24.58 | 24.58 | 23.15 | 23.65 | 23.16 | 941,667 |
Apr 19, 2024 | 24.08 | 24.96 | 23.23 | 24.19 | 23.69 | 1,247,500 |
Apr 18, 2024 | 25.15 | 25.16 | 23.88 | 24.14 | 23.64 | 1,682,200 |
Apr 17, 2024 | 24.26 | 25.49 | 24.26 | 25.20 | 24.68 | 1,576,001 |
Apr 16, 2024 | 26.69 | 26.90 | 24.26 | 24.26 | 23.76 | 2,889,902 |
Apr 15, 2024 | 27.45 | 27.57 | 26.15 | 26.95 | 26.40 | 3,144,712 |
Apr 12, 2024 | 25.50 | 27.45 | 25.00 | 27.45 | 26.89 | 2,892,272 |
Apr 11, 2024 | 24.80 | 25.74 | 24.60 | 24.95 | 24.44 | 603,300 |
Apr 10, 2024 | 26.00 | 26.00 | 24.82 | 25.12 | 24.60 | 1,185,800 |
Apr 09, 2024 | 25.39 | 26.15 | 25.34 | 26.15 | 25.61 | 805,800 |
Apr 08, 2024 | 26.90 | 26.90 | 25.60 | 25.61 | 25.08 | 1,044,780 |
Apr 03, 2024 | 26.61 | 27.16 | 26.21 | 26.99 | 26.44 | 1,529,738 |
Apr 02, 2024 | 25.81 | 27.56 | 25.60 | 26.60 | 26.05 | 2,374,174 |
Apr 01, 2024 | 25.10 | 25.87 | 24.99 | 25.81 | 25.28 | 919,267 |
Mar 29, 2024 | 24.57 | 24.95 | 24.50 | 25.06 | 24.55 | 356,300 |
Mar 28, 2024 | 24.65 | 25.18 | 24.35 | 24.57 | 24.07 | 1,092,800 |
Mar 27, 2024 | 25.00 | 25.36 | 24.65 | 24.65 | 24.14 | 646,683 |
Mar 26, 2024 | 24.48 | 25.29 | 24.40 | 25.21 | 24.69 | 1,079,300 |
Mar 25, 2024 | 25.31 | 25.48 | 24.50 | 24.51 | 24.01 | 873,464 |
Mar 22, 2024 | 26.06 | 26.06 | 25.18 | 25.37 | 24.85 | 802,900 |
Mar 21, 2024 | 26.15 | 26.42 | 25.60 | 26.04 | 25.50 | 881,700 |
Mar 20, 2024 | 25.80 | 26.40 | 25.66 | 26.15 | 25.61 | 1,010,500 |
Mar 19, 2024 | 25.79 | 26.24 | 25.62 | 25.69 | 25.16 | 959,691 |
Mar 18, 2024 | 25.63 | 25.78 | 25.40 | 25.78 | 25.25 | 840,289 |
Mar 15, 2024 | 25.17 | 25.62 | 25.00 | 25.59 | 25.06 | 735,700 |
Mar 14, 2024 | 25.68 | 26.16 | 24.98 | 25.34 | 24.82 | 1,251,400 |
Mar 13, 2024 | 26.33 | 26.33 | 25.40 | 25.76 | 25.23 | 2,277,030 |
Mar 12, 2024 | 24.78 | 27.23 | 24.57 | 26.43 | 25.89 | 3,304,100 |
Mar 11, 2024 | 24.30 | 24.77 | 24.17 | 24.75 | 24.24 | 885,683 |
Mar 08, 2024 | 24.26 | 24.43 | 23.81 | 24.36 | 23.86 | 506,560 |
Mar 07, 2024 | 24.45 | 24.95 | 24.13 | 24.29 | 23.79 | 929,900 |
Mar 06, 2024 | 24.40 | 24.60 | 23.75 | 24.35 | 23.85 | 741,983 |
Mar 05, 2024 | 25.01 | 25.01 | 24.19 | 24.26 | 23.76 | 879,700 |
Mar 04, 2024 | 25.07 | 25.17 | 24.18 | 25.01 | 24.50 | 943,700 |
Mar 01, 2024 | 24.70 | 25.10 | 24.26 | 24.99 | 24.48 | 1,401,000 |
Feb 29, 2024 | 23.60 | 24.75 | 23.48 | 24.72 | 24.21 | 1,996,603 |
Feb 28, 2024 | 25.99 | 26.16 | 24.02 | 24.03 | 23.54 | 2,745,771 |
Feb 27, 2024 | 25.18 | 26.30 | 24.88 | 26.08 | 25.54 | 2,726,100 |
Feb 26, 2024 | 24.76 | 25.60 | 23.88 | 25.20 | 24.68 | 3,055,830 |
Feb 23, 2024 | 22.80 | 24.06 | 22.71 | 23.99 | 23.50 | 2,105,100 |
Feb 22, 2024 | 22.70 | 22.88 | 22.32 | 22.78 | 22.31 | 1,525,100 |
Feb 21, 2024 | 22.05 | 23.20 | 21.95 | 22.68 | 22.21 | 2,542,756 |
Feb 20, 2024 | 21.64 | 22.47 | 21.64 | 22.42 | 21.96 | 1,696,732 |
Feb 19, 2024 | 21.75 | 22.66 | 21.22 | 21.93 | 21.48 | 2,162,502 |
Feb 08, 2024 | 18.70 | 20.90 | 18.69 | 20.90 | 20.47 | 1,573,471 |
Feb 07, 2024 | 20.15 | 20.88 | 18.61 | 19.00 | 18.61 | 1,450,843 |
Feb 06, 2024 | 19.87 | 20.83 | 18.38 | 20.04 | 19.63 | 1,326,876 |
Feb 05, 2024 | 22.28 | 22.29 | 20.28 | 20.28 | 19.86 | 1,407,500 |
Feb 02, 2024 | 23.74 | 24.14 | 21.45 | 22.53 | 22.07 | 958,331 |
Feb 01, 2024 | 23.93 | 24.05 | 23.14 | 23.73 | 23.24 | 711,667 |
Jan 31, 2024 | 25.37 | 25.42 | 23.78 | 23.81 | 23.32 | 1,146,747 |
Jan 30, 2024 | 26.71 | 26.71 | 25.24 | 25.30 | 24.78 | 1,055,930 |
Jan 29, 2024 | 27.82 | 27.93 | 26.56 | 26.70 | 26.15 | 771,800 |
Jan 26, 2024 | 27.45 | 28.20 | 27.29 | 27.82 | 27.25 | 1,170,264 |
Jan 25, 2024 | 26.94 | 27.55 | 26.42 | 27.45 | 26.89 | 1,205,645 |
Jan 24, 2024 | 27.58 | 27.86 | 26.06 | 26.90 | 26.35 | 1,269,800 |
Jan 23, 2024 | 27.22 | 27.51 | 26.44 | 27.51 | 26.94 | 801,130 |
Jan 22, 2024 | 28.49 | 28.53 | 26.80 | 27.20 | 26.64 | 548,864 |
Jan 19, 2024 | 28.85 | 29.23 | 28.38 | 28.73 | 28.14 | 643,804 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |