Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.56 | 24.70 | 24.09 | 24.56 | 24.56 | 1,778,701 |
Jun 13, 2024 | 24.50 | 24.90 | 24.26 | 24.53 | 24.53 | 2,113,422 |
Jun 12, 2024 | 24.07 | 24.80 | 24.01 | 24.50 | 24.50 | 2,185,780 |
Jun 11, 2024 | 23.70 | 24.22 | 23.12 | 24.13 | 24.13 | 2,292,600 |
Jun 07, 2024 | 23.78 | 23.95 | 23.36 | 23.55 | 23.55 | 1,862,328 |
Jun 07, 2024 | 0.02 Dividend | |||||
Jun 06, 2024 | 24.23 | 24.48 | 23.18 | 23.38 | 23.36 | 3,570,286 |
Jun 05, 2024 | 24.80 | 25.00 | 24.24 | 24.24 | 24.22 | 2,147,000 |
Jun 04, 2024 | 24.87 | 25.00 | 24.41 | 24.89 | 24.87 | 2,625,900 |
Jun 03, 2024 | 25.75 | 25.88 | 24.88 | 25.10 | 25.08 | 3,048,800 |
May 31, 2024 | 25.43 | 26.08 | 25.37 | 25.83 | 25.81 | 3,258,700 |
May 30, 2024 | 25.40 | 25.55 | 24.73 | 25.42 | 25.40 | 2,178,300 |
May 29, 2024 | 25.09 | 25.45 | 24.94 | 25.12 | 25.10 | 1,899,797 |
May 28, 2024 | 25.49 | 25.68 | 25.05 | 25.14 | 25.12 | 2,205,461 |
May 27, 2024 | 25.22 | 25.56 | 24.53 | 25.55 | 25.53 | 3,098,000 |
May 24, 2024 | 25.51 | 25.94 | 25.19 | 25.20 | 25.18 | 2,483,002 |
May 23, 2024 | 26.14 | 26.23 | 25.69 | 25.75 | 25.73 | 2,868,200 |
May 22, 2024 | 26.19 | 26.52 | 26.07 | 26.14 | 26.12 | 2,485,997 |
May 21, 2024 | 26.58 | 26.80 | 26.03 | 26.17 | 26.15 | 2,991,500 |
May 20, 2024 | 26.62 | 27.07 | 26.44 | 26.79 | 26.77 | 3,179,401 |
May 17, 2024 | 26.24 | 27.17 | 26.01 | 26.84 | 26.82 | 3,177,618 |
May 16, 2024 | 26.38 | 26.80 | 26.21 | 26.24 | 26.22 | 2,776,686 |
May 15, 2024 | 26.90 | 27.08 | 26.32 | 26.38 | 26.36 | 2,434,500 |
May 14, 2024 | 26.79 | 27.53 | 26.74 | 26.90 | 26.88 | 2,782,500 |
May 13, 2024 | 27.74 | 27.85 | 26.51 | 26.69 | 26.67 | 5,471,200 |
May 10, 2024 | 28.87 | 29.09 | 27.80 | 28.00 | 27.98 | 5,079,300 |
May 09, 2024 | 28.71 | 29.27 | 28.52 | 28.87 | 28.85 | 5,142,085 |
May 08, 2024 | 28.52 | 29.45 | 28.08 | 28.66 | 28.64 | 7,987,886 |
May 07, 2024 | 28.49 | 28.90 | 28.00 | 28.54 | 28.52 | 5,210,393 |
May 06, 2024 | 27.90 | 29.40 | 27.70 | 28.70 | 28.68 | 8,289,264 |
Apr 30, 2024 | 28.28 | 28.35 | 27.25 | 27.37 | 27.35 | 4,583,037 |
Apr 29, 2024 | 27.70 | 28.60 | 27.58 | 28.18 | 28.16 | 6,147,600 |
Apr 26, 2024 | 26.80 | 27.90 | 26.53 | 27.71 | 27.69 | 8,933,481 |
Apr 25, 2024 | 28.30 | 28.63 | 28.03 | 28.40 | 28.38 | 4,352,400 |
Apr 24, 2024 | 27.57 | 28.59 | 27.25 | 28.59 | 28.57 | 5,707,100 |
Apr 23, 2024 | 27.38 | 27.85 | 27.03 | 27.56 | 27.54 | 4,103,600 |
Apr 22, 2024 | 26.86 | 27.68 | 26.34 | 27.18 | 27.16 | 4,047,000 |
Apr 19, 2024 | 27.00 | 27.77 | 26.69 | 27.12 | 27.10 | 4,864,800 |
Apr 18, 2024 | 27.39 | 28.36 | 26.71 | 27.52 | 27.50 | 7,008,200 |
Apr 17, 2024 | 26.05 | 27.49 | 26.05 | 27.34 | 27.32 | 6,828,492 |
Apr 16, 2024 | 27.99 | 27.99 | 25.60 | 25.60 | 25.58 | 8,578,385 |
Apr 15, 2024 | 29.45 | 29.65 | 27.51 | 28.10 | 28.08 | 9,056,385 |
Apr 12, 2024 | 30.39 | 30.66 | 29.21 | 29.30 | 29.27 | 10,281,198 |
Apr 11, 2024 | 29.97 | 31.18 | 29.06 | 30.75 | 30.72 | 15,774,593 |
Apr 10, 2024 | 30.07 | 32.15 | 30.07 | 30.41 | 30.38 | 18,579,661 |
Apr 09, 2024 | 27.99 | 28.57 | 27.50 | 28.51 | 28.49 | 4,831,778 |
Apr 08, 2024 | 28.64 | 28.83 | 27.83 | 27.86 | 27.84 | 5,266,555 |
Apr 03, 2024 | 29.49 | 29.66 | 28.34 | 28.64 | 28.62 | 7,060,022 |
Apr 02, 2024 | 30.70 | 30.73 | 29.64 | 29.85 | 29.82 | 5,587,255 |
Apr 01, 2024 | 31.00 | 31.18 | 30.23 | 30.60 | 30.57 | 6,219,752 |
Mar 29, 2024 | 30.00 | 30.21 | 29.32 | 30.37 | 30.34 | 3,200,800 |
Mar 28, 2024 | 29.06 | 30.50 | 28.92 | 29.80 | 29.77 | 8,428,860 |
Mar 27, 2024 | 30.57 | 30.66 | 28.80 | 28.82 | 28.80 | 6,645,320 |
Mar 26, 2024 | 31.02 | 31.79 | 30.00 | 30.57 | 30.54 | 8,253,543 |
Mar 25, 2024 | 32.19 | 33.08 | 31.40 | 31.41 | 31.38 | 8,231,384 |
Mar 22, 2024 | 33.58 | 33.58 | 32.02 | 32.30 | 32.27 | 11,841,314 |
Mar 21, 2024 | 34.05 | 34.20 | 33.48 | 33.81 | 33.78 | 7,777,170 |
Mar 20, 2024 | 33.59 | 34.13 | 33.16 | 33.88 | 33.85 | 7,758,413 |
Mar 19, 2024 | 33.82 | 34.74 | 33.62 | 33.94 | 33.91 | 10,919,400 |
Mar 18, 2024 | 33.69 | 34.26 | 33.22 | 33.94 | 33.91 | 10,377,400 |
Mar 15, 2024 | 32.17 | 33.49 | 32.07 | 33.41 | 33.38 | 9,682,480 |
Mar 14, 2024 | 33.70 | 34.85 | 31.86 | 32.79 | 32.76 | 14,344,450 |
Mar 13, 2024 | 33.00 | 33.60 | 32.70 | 33.21 | 33.18 | 8,425,701 |
Mar 12, 2024 | 33.47 | 33.60 | 32.60 | 33.10 | 33.07 | 9,438,543 |
Mar 11, 2024 | 32.79 | 33.18 | 32.38 | 32.98 | 32.95 | 9,896,280 |
Mar 08, 2024 | 32.86 | 33.54 | 32.00 | 33.37 | 33.34 | 12,524,230 |
Mar 07, 2024 | 35.88 | 36.97 | 33.03 | 33.07 | 33.04 | 18,640,616 |
Mar 06, 2024 | 32.69 | 34.90 | 32.69 | 34.20 | 34.17 | 17,002,351 |
Mar 05, 2024 | 34.00 | 34.95 | 32.87 | 33.09 | 33.06 | 16,572,959 |
Mar 04, 2024 | 34.00 | 35.46 | 33.50 | 34.95 | 34.92 | 20,391,129 |
Mar 01, 2024 | 32.70 | 35.98 | 32.36 | 35.57 | 35.54 | 27,145,646 |
Feb 29, 2024 | 29.05 | 33.21 | 29.05 | 32.99 | 32.96 | 22,636,288 |
Feb 28, 2024 | 33.78 | 33.78 | 29.60 | 29.65 | 29.62 | 23,529,880 |
Feb 27, 2024 | 34.38 | 34.87 | 32.86 | 34.87 | 34.84 | 28,475,406 |
Feb 26, 2024 | 34.36 | 34.36 | 32.03 | 34.36 | 34.33 | 22,592,417 |
Feb 23, 2024 | 27.67 | 28.80 | 26.76 | 28.63 | 28.61 | 9,408,442 |
Feb 22, 2024 | 25.86 | 27.00 | 25.70 | 27.00 | 26.98 | 7,002,573 |
Feb 21, 2024 | 25.20 | 26.65 | 24.96 | 25.73 | 25.71 | 6,786,426 |
Feb 20, 2024 | 25.50 | 25.59 | 24.55 | 25.55 | 25.53 | 6,719,705 |
Feb 19, 2024 | 25.50 | 26.14 | 24.80 | 25.78 | 25.76 | 9,195,918 |
Feb 08, 2024 | 21.86 | 25.42 | 21.21 | 25.12 | 25.10 | 9,882,393 |
Feb 07, 2024 | 22.20 | 23.48 | 21.40 | 21.85 | 21.83 | 7,107,107 |
Feb 06, 2024 | 20.50 | 22.74 | 19.92 | 22.34 | 22.32 | 6,464,272 |
Feb 05, 2024 | 22.88 | 23.03 | 20.75 | 21.45 | 21.43 | 6,179,472 |
Feb 02, 2024 | 24.47 | 24.85 | 22.40 | 23.17 | 23.15 | 4,207,952 |
Feb 01, 2024 | 24.75 | 25.08 | 23.76 | 24.47 | 24.45 | 3,505,500 |
Jan 31, 2024 | 25.44 | 25.98 | 24.47 | 24.62 | 24.60 | 3,553,000 |
Jan 30, 2024 | 26.49 | 26.83 | 25.42 | 25.57 | 25.55 | 3,011,000 |
Jan 29, 2024 | 27.39 | 27.60 | 26.26 | 26.40 | 26.38 | 3,060,207 |
Jan 26, 2024 | 28.00 | 28.03 | 26.85 | 27.00 | 26.98 | 3,226,900 |
Jan 25, 2024 | 27.20 | 27.98 | 26.78 | 27.72 | 27.70 | 3,952,050 |
Jan 24, 2024 | 27.25 | 27.59 | 26.05 | 27.18 | 27.16 | 3,852,564 |
Jan 23, 2024 | 27.03 | 27.66 | 26.83 | 27.25 | 27.23 | 2,561,900 |
Jan 22, 2024 | 28.80 | 29.18 | 26.86 | 27.05 | 27.03 | 5,003,910 |
Jan 19, 2024 | 29.20 | 29.87 | 28.60 | 28.82 | 28.80 | 4,586,900 |
Jan 18, 2024 | 28.70 | 29.23 | 28.09 | 29.17 | 29.15 | 3,580,400 |
Jan 17, 2024 | 29.94 | 30.02 | 28.84 | 28.89 | 28.87 | 2,001,345 |
Jan 16, 2024 | 30.46 | 30.46 | 29.50 | 30.01 | 29.98 | 3,022,900 |
Jan 15, 2024 | 30.41 | 30.66 | 29.85 | 30.46 | 30.43 | 2,853,650 |
Jan 12, 2024 | 31.39 | 31.39 | 30.39 | 30.41 | 30.38 | 3,634,266 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |