Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 20.54 | 21.96 | 20.85 | 21.08 | 21.08 | 1,886,800 |
Jun 28, 2024 | 20.54 | 22.06 | 20.49 | 21.64 | 21.64 | 4,246,000 |
Jun 27, 2024 | 21.00 | 21.14 | 20.48 | 20.50 | 20.50 | 1,635,570 |
Jun 26, 2024 | 20.45 | 21.04 | 20.13 | 20.90 | 20.90 | 2,372,600 |
Jun 25, 2024 | 20.67 | 20.85 | 20.20 | 20.45 | 20.45 | 2,739,300 |
Jun 24, 2024 | 21.23 | 21.44 | 20.65 | 20.66 | 20.66 | 3,410,948 |
Jun 21, 2024 | 22.10 | 22.14 | 21.45 | 21.53 | 21.53 | 2,790,000 |
Jun 20, 2024 | 22.30 | 22.63 | 22.02 | 22.05 | 22.05 | 1,983,200 |
Jun 19, 2024 | 23.15 | 23.15 | 22.41 | 22.45 | 22.45 | 2,999,100 |
Jun 18, 2024 | 23.10 | 23.30 | 22.69 | 23.08 | 23.08 | 4,736,500 |
Jun 17, 2024 | 23.15 | 23.93 | 22.82 | 23.18 | 23.18 | 3,446,450 |
Jun 14, 2024 | 23.37 | 24.08 | 23.08 | 23.53 | 23.53 | 4,654,501 |
Jun 13, 2024 | 23.42 | 23.98 | 23.20 | 23.42 | 23.42 | 3,679,750 |
Jun 12, 2024 | 23.50 | 23.65 | 22.95 | 23.45 | 23.45 | 3,910,150 |
Jun 11, 2024 | 23.60 | 23.70 | 22.71 | 23.66 | 23.66 | 2,690,361 |
Jun 07, 2024 | 23.81 | 24.13 | 23.01 | 23.37 | 23.37 | 4,359,511 |
Jun 06, 2024 | 24.11 | 25.04 | 23.55 | 23.73 | 23.73 | 4,860,600 |
Jun 05, 2024 | 25.90 | 25.90 | 24.24 | 24.49 | 24.49 | 5,295,394 |
Jun 04, 2024 | 25.14 | 26.41 | 24.50 | 26.19 | 26.19 | 4,887,200 |
Jun 03, 2024 | 25.20 | 25.60 | 25.00 | 25.29 | 25.29 | 3,808,733 |
May 31, 2024 | 26.55 | 26.58 | 25.58 | 25.67 | 25.67 | 7,597,295 |
May 30, 2024 | 27.69 | 28.20 | 26.65 | 27.11 | 27.11 | 7,484,584 |
May 29, 2024 | 25.90 | 28.50 | 25.37 | 27.15 | 27.15 | 10,136,560 |
May 28, 2024 | 25.04 | 27.86 | 24.71 | 27.40 | 27.40 | 12,300,053 |
May 27, 2024 | 25.46 | 26.58 | 24.44 | 26.20 | 26.20 | 12,951,602 |
May 24, 2024 | 24.80 | 27.04 | 24.11 | 24.50 | 24.50 | 12,134,548 |
May 23, 2024 | 23.31 | 23.85 | 23.00 | 23.53 | 23.53 | 4,544,648 |
May 22, 2024 | 23.46 | 24.18 | 23.00 | 23.44 | 23.44 | 5,416,535 |
May 21, 2024 | 22.83 | 24.05 | 22.70 | 23.17 | 23.17 | 4,746,252 |
May 20, 2024 | 22.15 | 23.08 | 22.08 | 22.81 | 22.81 | 4,179,854 |
May 17, 2024 | 22.33 | 22.49 | 21.94 | 22.28 | 22.28 | 4,231,800 |
May 16, 2024 | 22.42 | 23.09 | 22.10 | 22.28 | 22.28 | 5,319,070 |
May 15, 2024 | 23.40 | 23.87 | 22.32 | 22.45 | 22.45 | 9,176,286 |
May 14, 2024 | 24.07 | 26.54 | 23.25 | 23.70 | 23.70 | 13,567,895 |
May 13, 2024 | 23.60 | 25.36 | 23.50 | 24.80 | 24.80 | 9,095,887 |
May 10, 2024 | 21.82 | 25.60 | 21.67 | 24.00 | 24.00 | 10,134,236 |
May 09, 2024 | 21.73 | 22.24 | 21.53 | 21.81 | 21.81 | 2,591,536 |
May 08, 2024 | 21.82 | 22.11 | 21.41 | 21.73 | 21.73 | 2,985,500 |
May 07, 2024 | 21.91 | 22.05 | 21.70 | 21.90 | 21.90 | 3,346,447 |
May 07, 2024 | 0.3 Dividend | |||||
May 06, 2024 | 22.18 | 23.01 | 21.58 | 22.58 | 22.28 | 5,581,138 |
Apr 30, 2024 | 21.70 | 22.19 | 21.30 | 22.00 | 21.71 | 5,025,339 |
Apr 29, 2024 | 19.79 | 22.33 | 19.73 | 21.93 | 21.64 | 9,880,920 |
Apr 26, 2024 | 18.80 | 20.46 | 18.36 | 20.33 | 20.06 | 8,666,739 |
Apr 25, 2024 | 18.50 | 20.30 | 18.31 | 18.97 | 18.72 | 5,977,832 |
Apr 24, 2024 | 18.28 | 18.70 | 18.02 | 18.70 | 18.45 | 2,398,600 |
Apr 23, 2024 | 17.91 | 18.30 | 17.84 | 18.15 | 17.91 | 2,181,550 |
Apr 22, 2024 | 17.66 | 18.09 | 17.25 | 17.80 | 17.56 | 1,983,650 |
Apr 19, 2024 | 17.89 | 18.35 | 17.61 | 17.91 | 17.67 | 2,264,000 |
Apr 18, 2024 | 18.06 | 18.48 | 17.80 | 18.07 | 17.83 | 2,794,400 |
Apr 17, 2024 | 17.42 | 18.34 | 17.42 | 18.17 | 17.93 | 4,468,903 |
Apr 16, 2024 | 18.23 | 18.32 | 17.12 | 17.16 | 16.93 | 4,463,850 |
Apr 15, 2024 | 19.02 | 19.35 | 18.10 | 18.43 | 18.19 | 3,338,951 |
Apr 12, 2024 | 19.60 | 19.84 | 19.08 | 19.15 | 18.90 | 2,170,909 |
Apr 11, 2024 | 19.20 | 20.09 | 18.90 | 19.69 | 19.43 | 2,976,900 |
Apr 10, 2024 | 20.00 | 20.03 | 19.00 | 19.24 | 18.98 | 2,797,905 |
Apr 09, 2024 | 20.11 | 20.38 | 19.74 | 20.05 | 19.78 | 3,019,700 |
Apr 08, 2024 | 20.80 | 20.94 | 20.05 | 20.10 | 19.83 | 2,394,359 |
Apr 03, 2024 | 21.00 | 21.30 | 20.70 | 20.78 | 20.50 | 3,725,400 |
Apr 02, 2024 | 21.66 | 21.72 | 20.70 | 21.09 | 20.81 | 5,009,027 |
Apr 01, 2024 | 21.75 | 21.75 | 20.50 | 21.63 | 21.34 | 7,133,224 |
Mar 29, 2024 | 20.72 | 21.38 | 20.59 | 21.95 | 21.66 | 1,531,750 |
Mar 28, 2024 | 20.40 | 21.15 | 20.31 | 20.72 | 20.44 | 2,368,650 |
Mar 27, 2024 | 21.12 | 21.34 | 20.30 | 20.45 | 20.18 | 2,725,850 |
Mar 26, 2024 | 21.85 | 21.85 | 20.36 | 21.17 | 20.89 | 6,240,335 |
Mar 25, 2024 | 22.33 | 22.50 | 21.55 | 21.66 | 21.37 | 2,942,600 |
Mar 22, 2024 | 22.72 | 22.93 | 22.08 | 22.35 | 22.05 | 4,311,150 |
Mar 21, 2024 | 23.38 | 23.91 | 22.75 | 22.88 | 22.58 | 3,135,575 |
Mar 20, 2024 | 23.38 | 23.72 | 23.14 | 23.45 | 23.14 | 2,368,800 |
Mar 19, 2024 | 23.38 | 24.22 | 23.10 | 23.37 | 23.06 | 3,848,208 |
Mar 18, 2024 | 22.81 | 23.38 | 22.63 | 23.38 | 23.07 | 2,862,900 |
Mar 15, 2024 | 22.69 | 22.77 | 22.27 | 22.70 | 22.40 | 2,159,316 |
Mar 14, 2024 | 23.06 | 23.24 | 22.30 | 22.74 | 22.44 | 2,434,824 |
Mar 13, 2024 | 22.72 | 23.34 | 22.67 | 23.05 | 22.74 | 2,721,840 |
Mar 12, 2024 | 22.79 | 23.00 | 22.29 | 22.85 | 22.55 | 4,639,749 |
Mar 11, 2024 | 21.95 | 23.10 | 21.95 | 22.88 | 22.58 | 6,301,752 |
Mar 08, 2024 | 21.54 | 21.83 | 21.00 | 21.67 | 21.38 | 3,536,900 |
Mar 07, 2024 | 21.59 | 22.38 | 21.40 | 21.54 | 21.25 | 5,877,400 |
Mar 06, 2024 | 20.74 | 21.89 | 20.65 | 21.58 | 21.29 | 5,775,707 |
Mar 05, 2024 | 21.06 | 22.12 | 20.62 | 20.75 | 20.47 | 7,474,753 |
Mar 04, 2024 | 21.38 | 21.59 | 20.52 | 21.03 | 20.75 | 5,450,373 |
Mar 01, 2024 | 20.35 | 21.51 | 20.35 | 21.33 | 21.05 | 7,104,217 |
Feb 29, 2024 | 18.88 | 20.30 | 18.53 | 20.23 | 19.96 | 5,519,555 |
Feb 28, 2024 | 20.66 | 21.46 | 18.91 | 18.91 | 18.66 | 7,496,421 |
Feb 27, 2024 | 19.99 | 20.90 | 19.85 | 20.75 | 20.47 | 5,268,269 |
Feb 26, 2024 | 19.36 | 20.68 | 19.35 | 20.15 | 19.88 | 5,945,979 |
Feb 23, 2024 | 18.97 | 19.29 | 18.71 | 19.26 | 19.00 | 3,672,359 |
Feb 22, 2024 | 18.59 | 18.96 | 18.29 | 18.96 | 18.71 | 3,674,113 |
Feb 21, 2024 | 18.12 | 19.42 | 18.04 | 18.54 | 18.29 | 3,737,750 |
Feb 20, 2024 | 18.01 | 18.43 | 17.60 | 18.38 | 18.14 | 4,044,000 |
Feb 19, 2024 | 18.20 | 18.30 | 17.57 | 18.20 | 17.96 | 7,639,307 |
Feb 08, 2024 | 15.10 | 17.78 | 14.56 | 17.70 | 17.46 | 9,878,407 |
Feb 07, 2024 | 15.55 | 16.06 | 14.62 | 14.98 | 14.78 | 9,225,215 |
Feb 06, 2024 | 14.91 | 16.23 | 14.30 | 15.40 | 15.20 | 11,911,831 |
Feb 05, 2024 | 17.33 | 17.60 | 15.30 | 15.42 | 15.22 | 7,550,098 |
Feb 02, 2024 | 18.81 | 19.14 | 17.01 | 17.66 | 17.43 | 3,929,900 |
Feb 01, 2024 | 19.31 | 19.41 | 18.50 | 18.81 | 18.56 | 4,712,008 |
Jan 31, 2024 | 19.86 | 20.16 | 19.08 | 19.20 | 18.94 | 4,069,880 |
Jan 30, 2024 | 20.55 | 21.20 | 20.10 | 20.15 | 19.88 | 2,909,300 |
Jan 29, 2024 | 22.00 | 22.14 | 20.66 | 20.88 | 20.60 | 4,997,570 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |