Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 25.60 | 26.25 | 25.60 | 26.05 | 26.05 | 3,729,239 |
Jun 26, 2024 | 25.60 | 25.65 | 25.20 | 25.50 | 25.50 | 4,819,848 |
Jun 25, 2024 | 25.80 | 26.10 | 25.45 | 25.65 | 25.65 | 3,931,067 |
Jun 24, 2024 | 26.00 | 26.75 | 25.35 | 26.10 | 26.10 | 6,639,765 |
Jun 23, 2024 | 25.20 | 26.00 | 24.94 | 25.90 | 25.90 | 2,629,098 |
Jun 13, 2024 | 24.84 | 25.55 | 24.66 | 24.66 | 24.66 | 6,454,333 |
Jun 12, 2024 | 25.25 | 25.35 | 24.84 | 24.84 | 24.84 | 2,827,181 |
Jun 11, 2024 | 25.70 | 25.70 | 25.20 | 25.20 | 25.20 | 3,823,378 |
Jun 10, 2024 | 26.35 | 26.35 | 25.45 | 25.70 | 25.70 | 6,564,473 |
Jun 09, 2024 | 25.25 | 26.00 | 25.20 | 25.90 | 25.90 | 1,946,946 |
Jun 06, 2024 | 24.90 | 25.30 | 24.88 | 25.05 | 25.05 | 2,275,816 |
Jun 05, 2024 | 25.20 | 25.25 | 24.62 | 24.90 | 24.90 | 1,633,611 |
Jun 04, 2024 | 25.20 | 25.40 | 25.00 | 25.10 | 25.10 | 1,652,132 |
Jun 03, 2024 | 25.75 | 25.95 | 25.20 | 25.20 | 25.20 | 2,600,271 |
Jun 02, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 30, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
May 29, 2024 | 24.58 | 25.70 | 24.40 | 25.20 | 25.20 | 4,285,893 |
May 28, 2024 | 24.50 | 24.78 | 24.20 | 24.34 | 24.34 | 3,447,173 |
May 27, 2024 | 25.20 | 25.20 | 24.28 | 24.46 | 24.46 | 5,204,406 |
May 26, 2024 | 25.15 | 25.50 | 24.92 | 25.15 | 25.15 | 1,586,240 |
May 23, 2024 | 26.00 | 26.00 | 25.10 | 25.15 | 25.15 | 2,437,755 |
May 22, 2024 | 25.60 | 26.00 | 25.50 | 26.00 | 26.00 | 2,308,754 |
May 21, 2024 | 25.70 | 25.80 | 25.40 | 25.65 | 25.65 | 2,862,514 |
May 20, 2024 | 26.35 | 26.35 | 25.45 | 25.65 | 25.65 | 7,911,766 |
May 19, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - |
May 16, 2024 | 26.35 | 26.70 | 26.00 | 26.70 | 26.70 | 2,423,641 |
May 15, 2024 | 26.50 | 26.60 | 26.05 | 26.25 | 26.25 | 1,913,269 |
May 14, 2024 | 27.20 | 27.35 | 26.25 | 26.50 | 26.50 | 1,976,193 |
May 13, 2024 | 26.95 | 27.35 | 26.50 | 27.20 | 27.20 | 2,116,057 |
May 12, 2024 | 26.40 | 27.10 | 26.40 | 26.95 | 26.95 | 1,175,928 |
May 09, 2024 | 26.70 | 26.70 | 26.30 | 26.45 | 26.45 | 2,663,197 |
May 08, 2024 | 27.10 | 27.10 | 26.55 | 26.70 | 26.70 | 2,032,841 |
May 07, 2024 | 27.10 | 27.20 | 26.80 | 27.00 | 27.00 | 1,338,746 |
May 06, 2024 | 27.55 | 27.65 | 27.00 | 27.20 | 27.20 | 2,588,650 |
May 05, 2024 | 27.45 | 27.65 | 27.25 | 27.55 | 27.55 | 964,683 |
May 02, 2024 | 27.50 | 27.70 | 27.25 | 27.25 | 27.25 | 1,787,105 |
May 01, 2024 | 27.75 | 27.80 | 27.20 | 27.45 | 27.45 | 980,398 |
Apr 30, 2024 | 28.05 | 28.20 | 27.55 | 27.70 | 27.70 | 1,934,638 |
Apr 29, 2024 | 27.85 | 28.30 | 27.80 | 28.15 | 28.15 | 2,196,149 |
Apr 28, 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | - |
Apr 25, 2024 | 27.90 | 28.25 | 27.70 | 27.70 | 27.70 | 1,314,782 |
Apr 24, 2024 | 28.45 | 28.50 | 27.60 | 27.75 | 27.75 | 6,035,866 |
Apr 23, 2024 | 28.25 | 28.75 | 28.05 | 28.35 | 28.35 | 1,788,338 |
Apr 22, 2024 | 28.00 | 28.25 | 27.70 | 28.25 | 28.25 | 1,933,820 |
Apr 21, 2024 | 28.05 | 28.25 | 27.55 | 27.65 | 27.65 | 760,593 |
Apr 18, 2024 | 28.15 | 28.30 | 27.85 | 28.05 | 28.05 | 1,689,389 |
Apr 17, 2024 | 28.45 | 28.50 | 27.70 | 28.15 | 28.15 | 3,056,122 |
Apr 16, 2024 | 28.80 | 28.90 | 28.20 | 28.40 | 28.40 | 1,931,435 |
Apr 15, 2024 | 29.00 | 29.30 | 28.75 | 28.85 | 28.85 | 1,865,408 |
Apr 14, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 29.70 | 29.80 | 29.10 | 29.80 | 29.80 | 1,678,406 |
Apr 03, 2024 | 29.10 | 29.70 | 29.05 | 29.55 | 29.55 | 1,359,392 |
Apr 02, 2024 | 29.15 | 29.20 | 28.70 | 29.05 | 29.05 | 1,359,212 |
Apr 01, 2024 | 29.60 | 29.90 | 28.75 | 29.10 | 29.10 | 865,644 |
Mar 31, 2024 | 29.75 | 29.90 | 29.30 | 29.40 | 29.40 | 250,609 |
Mar 28, 2024 | 29.70 | 30.10 | 29.50 | 29.80 | 29.80 | 1,821,250 |
Mar 27, 2024 | 29.80 | 29.95 | 29.05 | 29.30 | 29.30 | 1,039,166 |
Mar 26, 2024 | 29.50 | 30.20 | 29.40 | 29.60 | 29.60 | 7,088,455 |
Mar 25, 2024 | 30.10 | 30.35 | 29.35 | 29.45 | 29.45 | 2,577,422 |
Mar 25, 2024 | 0.75 Dividend | |||||
Mar 24, 2024 | 30.70 | 31.15 | 30.70 | 30.95 | 30.20 | 684,295 |
Mar 21, 2024 | 30.00 | 30.95 | 29.95 | 30.70 | 29.96 | 4,605,072 |
Mar 20, 2024 | 30.15 | 30.30 | 29.70 | 29.80 | 29.08 | 1,322,580 |
Mar 19, 2024 | 30.15 | 30.60 | 30.05 | 30.25 | 29.52 | 1,924,545 |
Mar 18, 2024 | 31.00 | 31.00 | 29.75 | 30.10 | 29.37 | 1,375,419 |
Mar 17, 2024 | 30.65 | 30.70 | 30.30 | 30.65 | 29.91 | 444,798 |
Mar 14, 2024 | 30.15 | 30.80 | 30.15 | 30.60 | 29.86 | 3,560,629 |
Mar 13, 2024 | 30.55 | 30.60 | 30.15 | 30.40 | 29.66 | 1,340,205 |
Mar 12, 2024 | 30.55 | 30.75 | 30.10 | 30.55 | 29.81 | 1,000,098 |
Mar 11, 2024 | 30.60 | 31.15 | 30.40 | 30.55 | 29.81 | 1,066,073 |
Mar 10, 2024 | 30.80 | 30.80 | 30.20 | 30.60 | 29.86 | 388,346 |
Mar 07, 2024 | 30.50 | 31.55 | 30.35 | 30.80 | 30.05 | 2,246,609 |
Mar 06, 2024 | 29.95 | 30.35 | 29.75 | 30.30 | 29.57 | 1,459,444 |
Mar 05, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 29.86 | - |
Mar 04, 2024 | 30.95 | 30.95 | 30.25 | 30.60 | 29.86 | 7,690,100 |
Mar 03, 2024 | 31.20 | 31.30 | 30.60 | 30.60 | 29.86 | 539,596 |
Feb 29, 2024 | 31.35 | 31.40 | 30.85 | 31.10 | 30.35 | 3,270,146 |
Feb 28, 2024 | 31.10 | 31.35 | 30.90 | 31.35 | 30.59 | 862,551 |
Feb 27, 2024 | 30.90 | 31.40 | 30.75 | 31.05 | 30.30 | 1,417,899 |
Feb 26, 2024 | 30.55 | 31.30 | 30.45 | 30.90 | 30.15 | 2,179,048 |
Feb 25, 2024 | 30.55 | 30.85 | 30.40 | 30.60 | 29.86 | 606,002 |
Feb 21, 2024 | 30.80 | 31.00 | 30.35 | 30.65 | 29.91 | 1,554,664 |
Feb 20, 2024 | 30.45 | 30.85 | 30.00 | 30.85 | 30.10 | 1,508,617 |
Feb 19, 2024 | 30.10 | 30.45 | 29.95 | 30.40 | 29.66 | 1,224,884 |
Feb 18, 2024 | 29.95 | 30.25 | 29.90 | 30.00 | 29.27 | 1,103,784 |
Feb 15, 2024 | 30.15 | 30.40 | 29.80 | 30.15 | 29.42 | 1,293,129 |
Feb 14, 2024 | 31.10 | 31.10 | 30.15 | 30.40 | 29.66 | 2,002,804 |
Feb 13, 2024 | 30.00 | 31.10 | 29.85 | 31.00 | 30.25 | 3,683,604 |
Feb 12, 2024 | 29.60 | 30.30 | 29.60 | 30.15 | 29.42 | 1,499,817 |
Feb 11, 2024 | 29.10 | 30.00 | 29.10 | 29.75 | 29.03 | 1,201,514 |
Feb 08, 2024 | 28.50 | 29.45 | 28.40 | 29.30 | 28.59 | 1,547,371 |
Feb 07, 2024 | 28.50 | 29.45 | 28.40 | 29.30 | 28.59 | 1,547,371 |
Feb 06, 2024 | 29.00 | 29.00 | 27.95 | 28.40 | 27.71 | 2,750,504 |
Feb 05, 2024 | 28.55 | 29.25 | 28.45 | 28.85 | 28.15 | 1,363,035 |
Feb 04, 2024 | 28.30 | 28.70 | 28.10 | 28.50 | 27.81 | 478,060 |
Feb 01, 2024 | 28.15 | 28.70 | 28.00 | 28.45 | 27.76 | 1,726,223 |
Jan 31, 2024 | 29.45 | 29.65 | 28.40 | 28.40 | 27.71 | 2,873,881 |
Jan 30, 2024 | 30.20 | 30.30 | 29.10 | 29.45 | 28.74 | 2,094,509 |
Jan 29, 2024 | 29.85 | 30.60 | 29.85 | 30.15 | 29.42 | 1,551,824 |
Jan 28, 2024 | 29.55 | 30.35 | 29.55 | 29.95 | 29.22 | 1,429,329 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |