Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 0.00 | 0.00 | 0.00 | 32.28 | 32.28 | 1,475 |
Jun 24, 2024 | 32.60 | 32.90 | 32.13 | 32.74 | 32.74 | 79,295 |
Jun 21, 2024 | 32.72 | 33.01 | 32.61 | 32.78 | 32.78 | 151,509 |
Jun 20, 2024 | 32.71 | 33.03 | 32.71 | 32.92 | 32.92 | 111,035 |
Jun 19, 2024 | 32.22 | 33.00 | 32.22 | 32.94 | 32.94 | 17,497 |
Jun 18, 2024 | 31.85 | 32.22 | 31.85 | 32.05 | 32.05 | 5,266 |
Jun 17, 2024 | 32.23 | 32.24 | 31.71 | 31.90 | 31.90 | 302,254 |
Jun 14, 2024 | 32.18 | 32.18 | 31.89 | 32.06 | 32.06 | 12,923 |
Jun 13, 2024 | 31.73 | 32.41 | 31.59 | 31.69 | 31.69 | 31,116 |
Jun 12, 2024 | 31.56 | 31.95 | 31.52 | 31.74 | 31.74 | 178,845 |
Jun 11, 2024 | 31.65 | 31.71 | 31.36 | 31.52 | 31.52 | 82,011 |
Jun 10, 2024 | 31.92 | 33.00 | 31.31 | 31.73 | 31.73 | 21,821 |
Jun 07, 2024 | 31.64 | 32.24 | 31.39 | 32.18 | 32.18 | 217,787 |
Jun 06, 2024 | 31.31 | 31.65 | 31.23 | 31.65 | 31.65 | 53,389 |
Jun 05, 2024 | 31.34 | 31.39 | 30.80 | 31.22 | 31.22 | 13,678 |
Jun 04, 2024 | 31.01 | 31.31 | 31.00 | 31.20 | 31.20 | 356,950 |
Jun 03, 2024 | 31.51 | 31.66 | 31.05 | 31.09 | 31.09 | 290,324 |
May 31, 2024 | 31.92 | 32.24 | 31.77 | 32.13 | 32.13 | 229,192 |
May 30, 2024 | 31.67 | 31.84 | 31.53 | 31.60 | 31.60 | 6,419 |
May 29, 2024 | 32.07 | 32.41 | 31.57 | 32.05 | 32.05 | 92,297 |
May 28, 2024 | 32.53 | 32.54 | 32.18 | 32.29 | 32.29 | 16,109 |
May 24, 2024 | 32.30 | 32.45 | 32.01 | 32.17 | 32.17 | 80,833 |
May 23, 2024 | 32.02 | 32.69 | 32.02 | 32.32 | 32.32 | 16,450 |
May 22, 2024 | 31.83 | 32.27 | 31.67 | 32.08 | 32.08 | 316,899 |
May 21, 2024 | 31.99 | 32.12 | 31.61 | 31.92 | 31.92 | 30,657 |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 32.73 | 32.76 | 31.80 | 32.28 | 32.28 | 26,242 |
May 16, 2024 | 32.45 | 32.50 | 32.12 | 32.35 | 32.35 | 19,732 |
May 15, 2024 | 31.84 | 32.19 | 31.65 | 32.17 | 32.17 | 92,988 |
May 14, 2024 | 32.21 | 32.32 | 31.79 | 31.99 | 31.99 | 20,419 |
May 13, 2024 | 32.37 | 32.37 | 32.00 | 32.17 | 32.17 | 15,776 |
May 10, 2024 | 31.80 | 32.70 | 31.53 | 32.20 | 32.20 | 30,844 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 31.09 | 31.80 | 30.71 | 31.50 | 31.50 | 579,642 |
May 07, 2024 | 30.44 | 31.04 | 30.08 | 30.53 | 30.53 | 35,516 |
May 03, 2024 | 30.60 | 31.13 | 30.37 | 30.86 | 30.86 | 13,674 |
May 03, 2024 | 0.45 Dividend | |||||
May 02, 2024 | 31.15 | 31.40 | 30.91 | 31.00 | 30.55 | 21,226 |
May 01, 2024 | 31.15 | 31.15 | 31.00 | 31.00 | 30.55 | 41,112 |
Apr 30, 2024 | 30.61 | 31.32 | 30.61 | 31.27 | 30.82 | 70,412 |
Apr 29, 2024 | 30.01 | 30.64 | 29.80 | 30.26 | 29.83 | 97,310 |
Apr 26, 2024 | 30.83 | 30.90 | 29.14 | 29.32 | 28.90 | 164,642 |
Apr 25, 2024 | 30.54 | 31.05 | 30.30 | 30.71 | 30.26 | 169,554 |
Apr 24, 2024 | 30.70 | 30.82 | 30.31 | 30.55 | 30.10 | 80,422 |
Apr 23, 2024 | 31.14 | 31.36 | 30.54 | 30.59 | 30.15 | 58,944 |
Apr 22, 2024 | 29.95 | 31.57 | 29.95 | 31.02 | 30.57 | 273,766 |
Apr 19, 2024 | 28.42 | 29.51 | 28.28 | 29.51 | 29.08 | 2,240,812 |
Apr 18, 2024 | 29.04 | 29.23 | 28.69 | 28.71 | 28.29 | 150,019 |
Apr 17, 2024 | 28.12 | 28.50 | 27.93 | 28.29 | 27.88 | 521,904 |
Apr 16, 2024 | 27.81 | 28.26 | 27.72 | 27.86 | 27.46 | 675,701 |
Apr 15, 2024 | 27.01 | 28.15 | 27.01 | 27.37 | 26.97 | 365,438 |
Apr 12, 2024 | 26.30 | 26.91 | 26.10 | 26.91 | 26.52 | 216,909 |
Apr 11, 2024 | 25.45 | 26.16 | 25.42 | 25.75 | 25.38 | 311,220 |
Apr 10, 2024 | 25.70 | 25.92 | 25.35 | 25.53 | 25.16 | 152,783 |
Apr 09, 2024 | 25.78 | 26.21 | 25.60 | 25.99 | 25.62 | 132,263 |
Apr 08, 2024 | 25.86 | 25.97 | 25.61 | 25.85 | 25.48 | 88,296 |
Apr 05, 2024 | 26.01 | 26.16 | 25.80 | 26.01 | 25.64 | 134,805 |
Apr 04, 2024 | 26.50 | 26.68 | 26.10 | 26.11 | 25.73 | 728,396 |
Apr 03, 2024 | 26.60 | 26.62 | 25.99 | 26.29 | 25.91 | 225,096 |
Apr 02, 2024 | 27.32 | 27.50 | 26.64 | 26.77 | 26.38 | 137,135 |
Mar 28, 2024 | 26.57 | 27.37 | 26.54 | 27.12 | 26.72 | 660,940 |
Mar 27, 2024 | 26.97 | 27.00 | 26.48 | 26.62 | 26.23 | 1,085,405 |
Mar 26, 2024 | 27.27 | 27.27 | 26.71 | 26.80 | 26.41 | 498,609 |
Mar 25, 2024 | 27.08 | 27.10 | 26.81 | 26.98 | 26.59 | 209,762 |
Mar 22, 2024 | 27.35 | 27.35 | 26.95 | 26.95 | 26.56 | 96,331 |
Mar 21, 2024 | 27.98 | 28.16 | 27.28 | 27.49 | 27.09 | 50,871 |
Mar 20, 2024 | 28.06 | 28.07 | 27.73 | 27.79 | 27.38 | 115,036 |
Mar 19, 2024 | 28.23 | 28.52 | 27.82 | 27.94 | 27.53 | 978,773 |
Mar 18, 2024 | 28.45 | 28.45 | 27.67 | 28.16 | 27.75 | 34,954 |
Mar 15, 2024 | 28.37 | 29.11 | 27.91 | 28.08 | 27.67 | 18,516 |
Mar 14, 2024 | 28.46 | 29.03 | 27.99 | 28.46 | 28.05 | 208,630 |
Mar 13, 2024 | 27.50 | 28.66 | 27.28 | 28.65 | 28.23 | 416,847 |
Mar 12, 2024 | 28.20 | 28.20 | 27.67 | 27.77 | 27.36 | 19,677 |
Mar 11, 2024 | 28.16 | 28.16 | 27.65 | 28.01 | 27.60 | 265,908 |
Mar 08, 2024 | 28.30 | 28.38 | 27.80 | 27.97 | 27.56 | 419,434 |
Mar 07, 2024 | 27.69 | 28.55 | 27.60 | 27.93 | 27.52 | 146,692 |
Mar 06, 2024 | 27.04 | 27.57 | 26.93 | 27.49 | 27.09 | 251,320 |
Mar 05, 2024 | 27.91 | 27.91 | 26.64 | 27.25 | 26.85 | 725,859 |
Mar 04, 2024 | 28.10 | 28.42 | 28.07 | 28.41 | 28.00 | 93,471 |
Mar 01, 2024 | 27.25 | 27.95 | 27.25 | 27.94 | 27.53 | 30,584 |
Feb 29, 2024 | 27.59 | 27.75 | 27.25 | 27.46 | 27.06 | 65,817 |
Feb 28, 2024 | 27.43 | 28.08 | 27.25 | 27.57 | 27.17 | 41,032 |
Feb 27, 2024 | 27.99 | 28.19 | 27.50 | 27.91 | 27.51 | 20,368 |
Feb 26, 2024 | 27.79 | 28.37 | 27.79 | 27.95 | 27.54 | 243,150 |
Feb 23, 2024 | 27.91 | 28.17 | 27.90 | 28.05 | 27.65 | 491,700 |
Feb 22, 2024 | 28.32 | 28.42 | 28.00 | 28.25 | 27.84 | 94,381 |
Feb 21, 2024 | 27.98 | 28.38 | 27.80 | 28.03 | 27.62 | 241,726 |
Feb 20, 2024 | 27.90 | 28.20 | 26.95 | 28.06 | 27.66 | 515,722 |
Feb 19, 2024 | 28.79 | 29.00 | 28.67 | 28.76 | 28.34 | 13,335 |
Feb 16, 2024 | 28.49 | 29.09 | 28.49 | 28.81 | 28.39 | 59,026 |
Feb 15, 2024 | 28.51 | 28.52 | 28.05 | 28.32 | 27.91 | 77,490 |
Feb 14, 2024 | 28.14 | 28.48 | 28.07 | 28.39 | 27.98 | 918,627 |
Feb 13, 2024 | 28.25 | 28.74 | 27.97 | 28.26 | 27.85 | 95,761 |
Feb 12, 2024 | 27.69 | 27.82 | 27.60 | 27.66 | 27.26 | 1,351,646 |
Feb 09, 2024 | 28.05 | 28.12 | 27.55 | 27.69 | 27.29 | 113,476 |
Feb 08, 2024 | 28.00 | 28.40 | 27.97 | 28.11 | 27.71 | 62,723 |
Feb 07, 2024 | 28.57 | 28.57 | 27.82 | 28.51 | 28.09 | 16,469 |
Feb 06, 2024 | 28.97 | 29.14 | 28.42 | 28.51 | 28.10 | 1,670,943 |
Feb 05, 2024 | 28.93 | 29.37 | 28.93 | 28.98 | 28.56 | 134,065 |
Feb 02, 2024 | 29.00 | 29.07 | 28.48 | 28.59 | 28.17 | 133,160 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |