Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 23.88 | 24.44 | 23.60 | 24.39 | 24.39 | 6,429,401 |
Jun 25, 2024 | 24.21 | 24.37 | 23.75 | 23.97 | 23.97 | 5,569,600 |
Jun 24, 2024 | 24.27 | 24.83 | 24.15 | 24.21 | 24.21 | 7,492,910 |
Jun 21, 2024 | 24.00 | 24.73 | 23.95 | 24.30 | 24.30 | 6,310,913 |
Jun 20, 2024 | 24.20 | 24.38 | 23.71 | 24.00 | 24.00 | 7,752,505 |
Jun 20, 2024 | 0.8 Dividend | |||||
Jun 19, 2024 | 25.48 | 25.57 | 24.82 | 24.90 | 24.10 | 6,618,360 |
Jun 18, 2024 | 25.50 | 25.85 | 25.21 | 25.48 | 24.66 | 5,410,727 |
Jun 17, 2024 | 25.00 | 26.02 | 25.00 | 25.50 | 24.68 | 8,485,535 |
Jun 14, 2024 | 24.60 | 25.18 | 24.60 | 25.09 | 24.28 | 6,238,500 |
Jun 13, 2024 | 25.05 | 25.32 | 24.25 | 24.65 | 23.86 | 8,121,482 |
Jun 12, 2024 | 25.48 | 25.58 | 24.88 | 25.05 | 24.25 | 7,442,125 |
Jun 11, 2024 | 24.90 | 25.63 | 24.62 | 25.48 | 24.66 | 7,893,821 |
Jun 07, 2024 | 25.10 | 25.30 | 24.61 | 24.85 | 24.05 | 5,428,800 |
Jun 06, 2024 | 25.20 | 25.31 | 24.78 | 24.90 | 24.10 | 5,870,306 |
Jun 05, 2024 | 24.62 | 25.54 | 24.56 | 24.98 | 24.18 | 8,778,472 |
Jun 04, 2024 | 24.51 | 24.75 | 24.25 | 24.66 | 23.87 | 6,559,300 |
Jun 03, 2024 | 24.24 | 24.77 | 24.03 | 24.42 | 23.64 | 6,694,629 |
May 31, 2024 | 24.41 | 24.56 | 24.16 | 24.21 | 23.43 | 5,574,400 |
May 30, 2024 | 24.56 | 24.78 | 24.05 | 24.37 | 23.59 | 5,597,860 |
May 29, 2024 | 24.83 | 24.87 | 24.28 | 24.37 | 23.59 | 9,935,000 |
May 28, 2024 | 25.38 | 25.60 | 24.78 | 24.89 | 24.09 | 6,793,957 |
May 27, 2024 | 24.79 | 25.42 | 24.68 | 25.37 | 24.55 | 7,099,200 |
May 24, 2024 | 24.74 | 25.33 | 24.59 | 24.79 | 23.99 | 5,899,443 |
May 23, 2024 | 24.16 | 25.02 | 24.16 | 24.60 | 23.81 | 8,149,063 |
May 22, 2024 | 25.00 | 25.05 | 24.13 | 24.32 | 23.54 | 8,107,372 |
May 21, 2024 | 24.90 | 25.19 | 24.75 | 24.89 | 24.09 | 4,306,787 |
May 20, 2024 | 24.85 | 25.05 | 24.58 | 24.88 | 24.08 | 6,202,176 |
May 17, 2024 | 25.11 | 25.30 | 24.76 | 24.85 | 24.05 | 6,826,050 |
May 16, 2024 | 25.67 | 25.82 | 24.80 | 25.06 | 24.25 | 8,975,550 |
May 15, 2024 | 26.20 | 26.50 | 25.64 | 25.67 | 24.85 | 7,895,700 |
May 14, 2024 | 25.55 | 26.13 | 25.46 | 25.86 | 25.03 | 7,998,974 |
May 13, 2024 | 25.34 | 25.85 | 25.14 | 25.70 | 24.87 | 9,690,109 |
May 10, 2024 | 25.18 | 25.70 | 25.07 | 25.31 | 24.50 | 8,402,478 |
May 09, 2024 | 24.95 | 25.65 | 24.89 | 25.28 | 24.47 | 15,826,898 |
May 08, 2024 | 25.68 | 25.68 | 24.45 | 25.09 | 24.28 | 32,859,721 |
May 07, 2024 | 26.00 | 26.89 | 25.93 | 26.75 | 25.89 | 8,899,386 |
May 06, 2024 | 25.50 | 26.27 | 24.91 | 26.19 | 25.35 | 11,038,405 |
Apr 30, 2024 | 23.99 | 25.77 | 23.97 | 25.45 | 24.63 | 13,586,887 |
Apr 29, 2024 | 25.38 | 25.45 | 23.80 | 24.15 | 23.37 | 16,618,685 |
Apr 26, 2024 | 24.45 | 25.61 | 24.35 | 25.30 | 24.49 | 20,016,353 |
Apr 25, 2024 | 23.02 | 23.47 | 23.00 | 23.28 | 22.53 | 4,303,415 |
Apr 24, 2024 | 23.66 | 23.70 | 22.77 | 23.02 | 22.28 | 10,312,181 |
Apr 23, 2024 | 23.81 | 24.15 | 23.26 | 23.73 | 22.97 | 8,916,497 |
Apr 22, 2024 | 23.48 | 24.18 | 23.47 | 23.97 | 23.20 | 7,380,619 |
Apr 19, 2024 | 23.07 | 23.70 | 23.00 | 23.48 | 22.73 | 6,996,412 |
Apr 18, 2024 | 23.24 | 23.67 | 22.96 | 23.08 | 22.34 | 7,387,557 |
Apr 17, 2024 | 22.69 | 23.75 | 22.50 | 23.30 | 22.55 | 10,416,720 |
Apr 16, 2024 | 22.85 | 23.28 | 22.51 | 22.80 | 22.07 | 8,783,225 |
Apr 15, 2024 | 22.06 | 23.23 | 21.91 | 23.07 | 22.33 | 10,428,909 |
Apr 12, 2024 | 21.80 | 22.30 | 21.45 | 22.18 | 21.47 | 7,820,776 |
Apr 11, 2024 | 21.22 | 22.10 | 21.10 | 21.92 | 21.22 | 9,048,147 |
Apr 10, 2024 | 21.22 | 21.73 | 21.13 | 21.29 | 20.61 | 8,589,445 |
Apr 09, 2024 | 20.99 | 21.33 | 20.65 | 21.19 | 20.51 | 5,506,711 |
Apr 08, 2024 | 21.06 | 21.28 | 20.93 | 20.99 | 20.32 | 5,280,205 |
Apr 03, 2024 | 20.69 | 21.43 | 20.62 | 21.04 | 20.36 | 7,644,209 |
Apr 02, 2024 | 21.10 | 21.40 | 20.53 | 20.75 | 20.08 | 7,726,470 |
Apr 01, 2024 | 21.43 | 21.43 | 20.85 | 21.18 | 20.50 | 8,689,550 |
Mar 29, 2024 | 21.29 | 21.65 | 21.04 | 21.45 | 20.76 | 3,533,700 |
Mar 28, 2024 | 20.86 | 21.57 | 20.60 | 21.28 | 20.60 | 9,535,172 |
Mar 27, 2024 | 20.95 | 21.34 | 20.66 | 20.92 | 20.25 | 5,797,650 |
Mar 26, 2024 | 20.65 | 21.00 | 20.55 | 20.92 | 20.25 | 4,654,051 |
Mar 25, 2024 | 20.96 | 21.36 | 20.70 | 20.70 | 20.03 | 6,010,060 |
Mar 22, 2024 | 20.95 | 21.29 | 20.74 | 20.98 | 20.31 | 4,084,240 |
Mar 21, 2024 | 20.55 | 21.20 | 20.44 | 20.95 | 20.28 | 7,844,771 |
Mar 20, 2024 | 20.40 | 20.75 | 20.19 | 20.64 | 19.98 | 5,502,293 |
Mar 19, 2024 | 20.77 | 20.88 | 20.28 | 20.43 | 19.77 | 6,842,936 |
Mar 18, 2024 | 20.75 | 20.97 | 20.43 | 20.95 | 20.28 | 5,439,177 |
Mar 15, 2024 | 20.59 | 20.90 | 20.54 | 20.80 | 20.13 | 4,536,149 |
Mar 14, 2024 | 20.29 | 21.06 | 19.99 | 20.71 | 20.04 | 14,337,833 |
Mar 13, 2024 | 20.02 | 20.41 | 19.96 | 20.17 | 19.52 | 9,924,317 |
Mar 12, 2024 | 21.20 | 21.66 | 20.08 | 20.22 | 19.57 | 17,583,717 |
Mar 11, 2024 | 21.06 | 21.43 | 20.81 | 21.24 | 20.56 | 5,986,110 |
Mar 08, 2024 | 20.92 | 21.73 | 20.92 | 21.11 | 20.43 | 7,509,365 |
Mar 07, 2024 | 21.04 | 21.28 | 20.86 | 20.94 | 20.27 | 5,378,565 |
Mar 06, 2024 | 21.30 | 21.30 | 20.70 | 21.03 | 20.35 | 8,326,707 |
Mar 05, 2024 | 21.30 | 21.66 | 20.83 | 21.40 | 20.71 | 11,453,066 |
Mar 04, 2024 | 20.19 | 21.44 | 20.12 | 21.30 | 20.62 | 11,802,218 |
Mar 01, 2024 | 20.08 | 20.30 | 19.82 | 20.23 | 19.58 | 8,466,390 |
Feb 29, 2024 | 19.00 | 20.08 | 18.97 | 20.08 | 19.43 | 11,529,648 |
Feb 28, 2024 | 19.59 | 20.04 | 18.90 | 18.98 | 18.37 | 10,895,051 |
Feb 27, 2024 | 19.30 | 19.92 | 19.23 | 19.67 | 19.04 | 8,564,954 |
Feb 26, 2024 | 18.85 | 19.73 | 18.85 | 19.43 | 18.81 | 8,768,534 |
Feb 23, 2024 | 19.18 | 19.25 | 18.85 | 19.00 | 18.39 | 6,908,723 |
Feb 22, 2024 | 19.17 | 19.33 | 18.99 | 19.20 | 18.58 | 6,849,490 |
Feb 21, 2024 | 19.41 | 19.55 | 19.13 | 19.17 | 18.55 | 10,513,121 |
Feb 20, 2024 | 18.79 | 19.76 | 18.67 | 19.72 | 19.09 | 11,602,872 |
Feb 19, 2024 | 18.95 | 19.24 | 18.61 | 18.83 | 18.23 | 11,398,373 |
Feb 08, 2024 | 19.19 | 19.85 | 18.60 | 19.07 | 18.46 | 14,259,731 |
Feb 07, 2024 | 18.24 | 19.22 | 18.05 | 19.22 | 18.60 | 14,132,272 |
Feb 06, 2024 | 16.90 | 18.49 | 16.88 | 18.26 | 17.67 | 12,565,956 |
Feb 05, 2024 | 16.50 | 17.57 | 16.47 | 17.19 | 16.64 | 8,624,625 |
Feb 02, 2024 | 17.15 | 17.26 | 16.35 | 16.77 | 16.23 | 9,929,273 |
Feb 01, 2024 | 17.00 | 17.60 | 16.94 | 17.20 | 16.65 | 7,180,805 |
Jan 31, 2024 | 17.47 | 17.47 | 16.93 | 16.93 | 16.39 | 9,357,160 |
Jan 30, 2024 | 17.70 | 17.80 | 17.33 | 17.55 | 16.99 | 8,568,500 |
Jan 29, 2024 | 17.05 | 18.15 | 17.00 | 17.79 | 17.22 | 13,355,101 |
Jan 26, 2024 | 16.82 | 17.11 | 16.65 | 17.02 | 16.47 | 8,232,193 |
Jan 25, 2024 | 16.70 | 17.10 | 16.50 | 17.09 | 16.54 | 7,700,029 |
Jan 24, 2024 | 16.89 | 17.05 | 16.22 | 16.79 | 16.25 | 7,037,844 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |