Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 28.15 | 28.85 | 27.89 | 28.13 | 28.13 | 3,139,945 |
Jun 13, 2024 | 27.19 | 28.29 | 27.05 | 27.92 | 27.92 | 3,834,465 |
Jun 12, 2024 | 26.91 | 27.22 | 26.65 | 27.08 | 27.08 | 2,224,200 |
Jun 11, 2024 | 26.81 | 26.96 | 26.11 | 26.90 | 26.90 | 2,831,172 |
Jun 07, 2024 | 27.46 | 27.89 | 26.77 | 26.87 | 26.87 | 2,910,158 |
Jun 06, 2024 | 28.25 | 28.33 | 26.85 | 27.00 | 27.00 | 5,296,902 |
Jun 05, 2024 | 29.11 | 29.26 | 28.01 | 28.25 | 28.25 | 4,613,618 |
Jun 04, 2024 | 29.51 | 29.93 | 28.55 | 29.19 | 29.19 | 4,129,640 |
Jun 03, 2024 | 30.35 | 30.58 | 29.20 | 29.50 | 29.50 | 3,034,520 |
May 31, 2024 | 29.47 | 30.65 | 29.47 | 30.40 | 30.40 | 2,707,768 |
May 30, 2024 | 29.75 | 30.32 | 29.55 | 29.65 | 29.65 | 2,114,732 |
May 29, 2024 | 29.57 | 30.21 | 29.06 | 29.68 | 29.68 | 2,883,033 |
May 29, 2024 | 0.28 Dividend | |||||
May 29, 2024 | 1.4:1 Stock Split | |||||
May 28, 2024 | 30.57 | 31.21 | 29.58 | 29.71 | 29.43 | 3,218,577 |
May 27, 2024 | 29.90 | 30.26 | 29.22 | 30.21 | 29.92 | 2,859,115 |
May 24, 2024 | 30.24 | 30.58 | 29.64 | 29.80 | 29.52 | 2,943,000 |
May 23, 2024 | 30.95 | 31.27 | 30.15 | 30.29 | 30.01 | 2,607,326 |
May 22, 2024 | 31.71 | 31.87 | 30.84 | 31.04 | 30.75 | 3,131,854 |
May 21, 2024 | 31.73 | 31.98 | 31.36 | 31.79 | 31.49 | 1,857,520 |
May 20, 2024 | 32.14 | 32.46 | 31.43 | 31.74 | 31.44 | 3,376,683 |
May 17, 2024 | 32.67 | 32.67 | 31.88 | 32.31 | 32.00 | 2,237,748 |
May 16, 2024 | 33.26 | 33.41 | 32.43 | 32.67 | 32.36 | 3,025,615 |
May 15, 2024 | 33.09 | 33.75 | 32.71 | 33.09 | 32.78 | 2,755,099 |
May 14, 2024 | 32.56 | 33.57 | 32.03 | 33.09 | 32.78 | 5,287,046 |
May 13, 2024 | 30.90 | 33.31 | 30.90 | 32.99 | 32.68 | 8,614,443 |
May 10, 2024 | 30.22 | 31.56 | 29.93 | 31.21 | 30.92 | 4,472,608 |
May 09, 2024 | 30.49 | 30.96 | 30.18 | 30.34 | 30.06 | 2,869,664 |
May 08, 2024 | 31.06 | 31.30 | 30.57 | 30.79 | 30.50 | 2,382,853 |
May 07, 2024 | 30.72 | 31.68 | 30.71 | 31.19 | 30.90 | 3,434,642 |
May 06, 2024 | 30.44 | 31.04 | 30.25 | 30.64 | 30.35 | 3,396,979 |
Apr 30, 2024 | 31.29 | 31.41 | 30.07 | 30.14 | 29.86 | 4,399,225 |
Apr 29, 2024 | 29.46 | 31.79 | 29.39 | 31.23 | 30.93 | 7,732,936 |
Apr 26, 2024 | 27.22 | 28.97 | 27.18 | 28.89 | 28.62 | 4,923,179 |
Apr 25, 2024 | 28.25 | 28.39 | 26.98 | 27.23 | 26.97 | 3,585,680 |
Apr 24, 2024 | 28.00 | 28.86 | 28.00 | 28.44 | 28.17 | 2,435,433 |
Apr 23, 2024 | 28.21 | 28.41 | 27.66 | 28.36 | 28.09 | 3,097,530 |
Apr 22, 2024 | 27.86 | 28.71 | 27.27 | 28.21 | 27.94 | 2,900,297 |
Apr 19, 2024 | 28.57 | 29.04 | 28.01 | 28.24 | 27.97 | 2,942,213 |
Apr 18, 2024 | 28.50 | 29.63 | 28.49 | 29.07 | 28.80 | 3,384,183 |
Apr 17, 2024 | 28.00 | 29.06 | 28.00 | 29.04 | 28.76 | 4,635,654 |
Apr 16, 2024 | 30.00 | 30.14 | 27.57 | 27.76 | 27.50 | 8,640,247 |
Apr 15, 2024 | 29.29 | 30.87 | 29.14 | 30.55 | 30.26 | 12,107,459 |
Apr 12, 2024 | 28.04 | 28.56 | 27.64 | 28.06 | 27.80 | 4,684,374 |
Apr 11, 2024 | 27.58 | 29.64 | 27.56 | 28.79 | 28.51 | 6,919,046 |
Apr 10, 2024 | 27.69 | 27.84 | 27.29 | 27.58 | 27.32 | 1,737,806 |
Apr 09, 2024 | 27.19 | 27.91 | 27.19 | 27.82 | 27.56 | 2,475,282 |
Apr 08, 2024 | 27.16 | 27.76 | 26.93 | 27.29 | 27.04 | 1,714,353 |
Apr 03, 2024 | 27.41 | 27.77 | 26.79 | 27.09 | 26.83 | 2,140,916 |
Apr 02, 2024 | 27.00 | 28.41 | 27.00 | 27.82 | 27.56 | 4,069,109 |
Apr 01, 2024 | 27.21 | 27.46 | 26.72 | 26.84 | 26.58 | 1,480,872 |
Mar 29, 2024 | 26.68 | 26.91 | 26.38 | 27.00 | 26.75 | 529,158 |
Mar 28, 2024 | 26.56 | 26.95 | 25.73 | 26.79 | 26.54 | 3,103,220 |
Mar 27, 2024 | 26.64 | 27.20 | 26.44 | 26.67 | 26.42 | 2,217,650 |
Mar 26, 2024 | 26.93 | 27.00 | 26.32 | 26.61 | 26.36 | 1,815,370 |
Mar 25, 2024 | 25.93 | 27.66 | 25.72 | 26.78 | 26.53 | 3,392,389 |
Mar 22, 2024 | 26.44 | 26.53 | 25.97 | 26.15 | 25.90 | 1,510,005 |
Mar 21, 2024 | 26.36 | 26.75 | 25.86 | 26.56 | 26.31 | 3,110,801 |
Mar 20, 2024 | 27.19 | 27.28 | 26.11 | 26.40 | 26.15 | 4,053,309 |
Mar 19, 2024 | 27.74 | 27.93 | 27.16 | 27.21 | 26.96 | 1,918,179 |
Mar 18, 2024 | 27.89 | 28.19 | 27.36 | 27.74 | 27.47 | 1,984,588 |
Mar 15, 2024 | 27.32 | 28.35 | 27.29 | 27.75 | 27.49 | 2,180,925 |
Mar 14, 2024 | 27.19 | 27.76 | 26.89 | 27.49 | 27.23 | 2,401,571 |
Mar 13, 2024 | 26.98 | 27.60 | 26.79 | 27.46 | 27.21 | 2,319,108 |
Mar 12, 2024 | 28.21 | 28.99 | 27.14 | 27.16 | 26.91 | 4,264,198 |
Mar 11, 2024 | 27.94 | 29.16 | 27.94 | 28.51 | 28.25 | 3,969,581 |
Mar 08, 2024 | 27.89 | 28.53 | 27.65 | 28.20 | 27.93 | 3,359,763 |
Mar 07, 2024 | 28.00 | 28.14 | 27.33 | 27.91 | 27.65 | 3,628,585 |
Mar 06, 2024 | 27.27 | 28.64 | 26.93 | 28.20 | 27.93 | 5,485,603 |
Mar 05, 2024 | 26.95 | 27.29 | 26.73 | 27.02 | 26.77 | 2,700,786 |
Mar 04, 2024 | 27.84 | 27.84 | 26.85 | 27.23 | 26.97 | 3,555,091 |
Mar 01, 2024 | 27.86 | 28.22 | 27.56 | 27.93 | 27.67 | 4,095,856 |
Feb 29, 2024 | 26.34 | 28.77 | 26.20 | 28.32 | 28.05 | 7,429,730 |
Feb 28, 2024 | 27.30 | 27.50 | 26.35 | 26.77 | 26.52 | 7,474,446 |
Feb 27, 2024 | 27.62 | 28.62 | 27.14 | 27.44 | 27.18 | 10,744,462 |
Feb 26, 2024 | 25.08 | 27.35 | 24.93 | 27.35 | 27.09 | 8,643,965 |
Feb 23, 2024 | 24.66 | 24.96 | 24.41 | 24.86 | 24.63 | 1,816,179 |
Feb 22, 2024 | 25.04 | 25.20 | 24.37 | 24.98 | 24.74 | 2,293,628 |
Feb 21, 2024 | 24.31 | 25.05 | 24.14 | 25.04 | 24.80 | 2,913,243 |
Feb 20, 2024 | 25.00 | 25.00 | 23.84 | 24.62 | 24.39 | 2,126,331 |
Feb 19, 2024 | 25.18 | 25.86 | 24.79 | 25.00 | 24.76 | 1,982,701 |
Feb 08, 2024 | 24.16 | 25.43 | 23.58 | 25.36 | 25.12 | 3,525,837 |
Feb 07, 2024 | 23.15 | 24.86 | 22.86 | 24.25 | 24.02 | 2,495,238 |
Feb 06, 2024 | 22.27 | 24.20 | 21.59 | 23.49 | 23.27 | 2,711,998 |
Feb 05, 2024 | 22.46 | 23.54 | 20.61 | 22.51 | 22.30 | 4,514,890 |
Feb 02, 2024 | 23.56 | 24.53 | 22.61 | 22.90 | 22.68 | 3,521,673 |
Feb 01, 2024 | 24.36 | 24.77 | 22.57 | 23.75 | 23.53 | 3,434,225 |
Jan 31, 2024 | 25.72 | 25.75 | 24.27 | 24.95 | 24.71 | 3,869,850 |
Jan 30, 2024 | 23.57 | 26.69 | 23.57 | 25.71 | 25.47 | 5,534,207 |
Jan 29, 2024 | 23.99 | 24.42 | 23.12 | 24.34 | 24.11 | 2,427,180 |
Jan 26, 2024 | 24.22 | 24.75 | 24.07 | 24.34 | 24.11 | 1,485,873 |
Jan 25, 2024 | 24.82 | 24.82 | 23.91 | 24.51 | 24.28 | 2,152,893 |
Jan 24, 2024 | 23.51 | 24.95 | 23.44 | 24.49 | 24.25 | 2,856,604 |
Jan 23, 2024 | 22.90 | 24.00 | 22.62 | 23.52 | 23.30 | 1,970,015 |
Jan 22, 2024 | 24.19 | 24.28 | 22.74 | 22.91 | 22.69 | 1,991,808 |
Jan 19, 2024 | 24.04 | 24.61 | 23.80 | 24.33 | 24.10 | 2,458,257 |
Jan 18, 2024 | 23.64 | 24.28 | 23.62 | 24.04 | 23.81 | 3,410,079 |
Jan 17, 2024 | 24.61 | 24.74 | 23.72 | 23.76 | 23.54 | 2,180,001 |
Jan 16, 2024 | 24.55 | 24.99 | 24.22 | 24.64 | 24.41 | 1,706,688 |
Jan 15, 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 23.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |