Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 22.19 | 22.54 | 22.03 | 22.18 | 22.18 | 1,553,671 |
Jun 20, 2024 | 22.69 | 22.91 | 22.15 | 22.15 | 22.15 | 1,991,000 |
Jun 19, 2024 | 22.98 | 23.03 | 22.62 | 22.62 | 22.62 | 1,083,800 |
Jun 18, 2024 | 23.24 | 23.32 | 22.68 | 22.89 | 22.89 | 1,761,408 |
Jun 17, 2024 | 22.76 | 23.42 | 22.76 | 23.20 | 23.20 | 1,347,800 |
Jun 14, 2024 | 23.07 | 23.38 | 22.78 | 23.01 | 23.01 | 1,610,325 |
Jun 13, 2024 | 23.30 | 23.55 | 22.94 | 23.04 | 23.04 | 1,497,900 |
Jun 12, 2024 | 23.06 | 23.80 | 22.95 | 23.50 | 23.50 | 2,676,100 |
Jun 11, 2024 | 22.47 | 23.18 | 22.34 | 23.06 | 23.06 | 1,967,857 |
Jun 07, 2024 | 22.79 | 23.06 | 22.38 | 22.64 | 22.64 | 2,214,500 |
Jun 06, 2024 | 23.38 | 23.58 | 22.47 | 22.60 | 22.60 | 2,594,500 |
Jun 05, 2024 | 23.56 | 24.07 | 23.20 | 23.25 | 23.25 | 2,267,400 |
Jun 04, 2024 | 23.40 | 23.95 | 23.40 | 23.82 | 23.82 | 1,929,600 |
Jun 03, 2024 | 24.52 | 24.58 | 23.43 | 23.58 | 23.58 | 3,488,298 |
May 31, 2024 | 24.28 | 24.77 | 24.20 | 24.58 | 24.58 | 2,167,900 |
May 30, 2024 | 24.20 | 24.57 | 23.98 | 24.14 | 24.14 | 1,094,700 |
May 29, 2024 | 24.33 | 24.53 | 24.20 | 24.40 | 24.40 | 1,144,780 |
May 28, 2024 | 24.75 | 24.89 | 24.25 | 24.39 | 24.39 | 2,038,200 |
May 27, 2024 | 24.24 | 25.33 | 24.11 | 24.98 | 24.98 | 3,777,149 |
May 24, 2024 | 24.40 | 24.74 | 24.24 | 24.29 | 24.29 | 1,262,600 |
May 23, 2024 | 24.65 | 25.09 | 24.42 | 24.47 | 24.47 | 2,043,900 |
May 22, 2024 | 24.97 | 25.07 | 24.45 | 24.67 | 24.67 | 2,025,200 |
May 21, 2024 | 25.10 | 25.25 | 24.61 | 24.70 | 24.70 | 2,189,970 |
May 21, 2024 | 0.5 Dividend | |||||
May 20, 2024 | 25.31 | 25.75 | 25.15 | 25.50 | 25.00 | 2,068,300 |
May 17, 2024 | 25.57 | 25.87 | 25.07 | 25.28 | 24.78 | 2,834,850 |
May 16, 2024 | 25.99 | 26.10 | 25.43 | 25.59 | 25.09 | 2,444,200 |
May 15, 2024 | 26.65 | 26.69 | 25.80 | 25.90 | 25.39 | 2,365,106 |
May 14, 2024 | 26.60 | 27.47 | 26.38 | 26.65 | 26.13 | 2,749,066 |
May 13, 2024 | 26.16 | 27.09 | 26.10 | 26.95 | 26.42 | 3,238,811 |
May 10, 2024 | 26.75 | 26.77 | 26.26 | 26.38 | 25.86 | 1,637,785 |
May 09, 2024 | 26.34 | 26.89 | 26.10 | 26.55 | 26.03 | 2,585,400 |
May 08, 2024 | 26.81 | 26.99 | 26.18 | 26.30 | 25.78 | 3,441,600 |
May 07, 2024 | 27.09 | 27.58 | 26.65 | 26.82 | 26.29 | 4,594,225 |
May 06, 2024 | 26.40 | 27.20 | 26.25 | 27.14 | 26.61 | 4,464,860 |
Apr 30, 2024 | 26.00 | 26.40 | 25.65 | 26.01 | 25.50 | 3,728,500 |
Apr 29, 2024 | 24.60 | 26.18 | 24.26 | 26.00 | 25.49 | 6,308,000 |
Apr 26, 2024 | 24.18 | 24.85 | 24.17 | 24.65 | 24.17 | 5,040,627 |
Apr 25, 2024 | 24.31 | 24.56 | 23.98 | 24.19 | 23.72 | 3,854,800 |
Apr 24, 2024 | 24.70 | 25.20 | 24.35 | 24.59 | 24.11 | 5,886,100 |
Apr 23, 2024 | 24.40 | 24.90 | 24.22 | 24.86 | 24.37 | 6,666,117 |
Apr 22, 2024 | 24.20 | 24.98 | 23.79 | 24.21 | 23.74 | 9,152,152 |
Apr 19, 2024 | 24.58 | 25.95 | 24.22 | 24.85 | 24.36 | 17,996,677 |
Apr 18, 2024 | 23.05 | 23.37 | 22.61 | 22.76 | 22.31 | 2,889,700 |
Apr 17, 2024 | 22.21 | 22.93 | 22.21 | 22.86 | 22.41 | 3,776,174 |
Apr 16, 2024 | 22.54 | 23.09 | 21.40 | 21.87 | 21.44 | 6,787,830 |
Apr 15, 2024 | 22.50 | 24.07 | 22.50 | 23.49 | 23.03 | 5,720,200 |
Apr 12, 2024 | 22.59 | 23.06 | 22.38 | 22.48 | 22.04 | 3,020,900 |
Apr 11, 2024 | 23.44 | 23.63 | 22.38 | 22.53 | 22.09 | 4,898,675 |
Apr 10, 2024 | 23.97 | 24.37 | 23.26 | 23.63 | 23.17 | 5,048,061 |
Apr 09, 2024 | 23.30 | 24.15 | 22.81 | 24.11 | 23.64 | 6,210,147 |
Apr 08, 2024 | 22.29 | 23.37 | 22.05 | 23.30 | 22.84 | 6,207,500 |
Apr 03, 2024 | 22.21 | 22.58 | 21.91 | 22.49 | 22.05 | 3,371,122 |
Apr 02, 2024 | 22.71 | 22.71 | 22.12 | 22.21 | 21.77 | 2,893,027 |
Apr 01, 2024 | 22.00 | 22.71 | 21.72 | 22.71 | 22.26 | 4,831,060 |
Mar 29, 2024 | 22.60 | 22.60 | 22.12 | 22.02 | 21.59 | 1,664,850 |
Mar 28, 2024 | 22.62 | 22.65 | 22.17 | 22.38 | 21.94 | 4,139,190 |
Mar 27, 2024 | 22.18 | 22.79 | 22.15 | 22.67 | 22.23 | 3,886,600 |
Mar 26, 2024 | 22.50 | 22.63 | 21.97 | 22.28 | 21.84 | 3,366,400 |
Mar 25, 2024 | 23.18 | 23.42 | 22.41 | 22.43 | 21.99 | 3,991,946 |
Mar 22, 2024 | 23.61 | 23.66 | 22.88 | 23.11 | 22.66 | 3,423,100 |
Mar 21, 2024 | 24.25 | 24.36 | 23.62 | 23.67 | 23.21 | 3,132,140 |
Mar 20, 2024 | 24.43 | 24.57 | 23.95 | 24.26 | 23.78 | 3,519,890 |
Mar 19, 2024 | 24.97 | 24.99 | 24.35 | 24.43 | 23.95 | 3,993,800 |
Mar 18, 2024 | 25.50 | 25.50 | 24.23 | 25.20 | 24.71 | 5,062,080 |
Mar 15, 2024 | 26.00 | 26.27 | 25.12 | 25.45 | 24.95 | 2,772,018 |
Mar 14, 2024 | 26.25 | 26.68 | 25.86 | 26.08 | 25.57 | 1,971,400 |
Mar 13, 2024 | 26.48 | 26.48 | 25.81 | 26.02 | 25.51 | 1,622,360 |
Mar 12, 2024 | 25.75 | 26.55 | 25.64 | 26.40 | 25.88 | 3,048,451 |
Mar 11, 2024 | 24.78 | 25.85 | 24.25 | 25.75 | 25.25 | 3,116,645 |
Mar 08, 2024 | 24.98 | 25.10 | 24.26 | 24.81 | 24.32 | 1,942,169 |
Mar 07, 2024 | 25.54 | 25.80 | 24.66 | 24.98 | 24.49 | 4,396,309 |
Mar 06, 2024 | 25.66 | 25.99 | 24.17 | 25.95 | 25.44 | 6,263,987 |
Mar 05, 2024 | 26.60 | 26.76 | 25.55 | 25.84 | 25.33 | 2,944,836 |
Mar 04, 2024 | 27.29 | 27.60 | 26.51 | 26.88 | 26.35 | 2,556,200 |
Mar 01, 2024 | 27.49 | 27.61 | 26.65 | 27.23 | 26.70 | 2,656,100 |
Feb 29, 2024 | 26.71 | 27.90 | 26.71 | 27.55 | 27.01 | 3,390,300 |
Feb 28, 2024 | 28.00 | 29.70 | 26.70 | 26.70 | 26.18 | 3,317,887 |
Feb 27, 2024 | 27.70 | 28.50 | 27.03 | 28.16 | 27.61 | 2,544,000 |
Feb 26, 2024 | 26.70 | 28.28 | 26.31 | 27.77 | 27.23 | 1,958,047 |
Feb 23, 2024 | 27.00 | 27.08 | 26.19 | 26.80 | 26.27 | 1,564,221 |
Feb 22, 2024 | 27.50 | 27.75 | 26.60 | 27.05 | 26.52 | 2,048,620 |
Feb 21, 2024 | 27.49 | 28.56 | 27.03 | 27.73 | 27.19 | 1,267,643 |
Feb 20, 2024 | 27.13 | 28.16 | 26.58 | 27.69 | 27.15 | 1,804,039 |
Feb 19, 2024 | 27.59 | 28.30 | 26.66 | 27.47 | 26.93 | 2,347,278 |
Feb 08, 2024 | 25.99 | 28.80 | 25.30 | 28.01 | 27.46 | 2,500,245 |
Feb 07, 2024 | 26.29 | 27.87 | 25.80 | 26.10 | 25.59 | 2,871,290 |
Feb 06, 2024 | 24.11 | 27.66 | 23.21 | 26.40 | 25.88 | 2,511,796 |
Feb 05, 2024 | 23.76 | 25.27 | 23.00 | 24.40 | 23.92 | 3,276,154 |
Feb 02, 2024 | 24.43 | 24.95 | 23.09 | 23.90 | 23.43 | 2,195,200 |
Feb 01, 2024 | 24.66 | 26.37 | 24.02 | 24.44 | 23.96 | 2,049,300 |
Jan 31, 2024 | 25.36 | 25.38 | 24.05 | 24.69 | 24.21 | 2,659,400 |
Jan 30, 2024 | 25.85 | 26.00 | 25.10 | 25.18 | 24.69 | 1,327,300 |
Jan 29, 2024 | 27.36 | 27.68 | 26.00 | 26.03 | 25.52 | 1,687,715 |
Jan 26, 2024 | 27.82 | 28.88 | 27.13 | 27.69 | 27.15 | 3,256,140 |
Jan 25, 2024 | 25.83 | 28.22 | 25.46 | 28.10 | 27.55 | 3,050,561 |
Jan 24, 2024 | 25.28 | 25.94 | 24.51 | 25.85 | 25.34 | 2,113,213 |
Jan 23, 2024 | 24.62 | 25.72 | 23.45 | 25.25 | 24.75 | 2,647,263 |
Jan 22, 2024 | 26.73 | 26.73 | 24.22 | 24.63 | 24.15 | 1,594,412 |
Jan 19, 2024 | 26.15 | 26.80 | 26.05 | 26.44 | 25.92 | 1,804,703 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |