Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 24.20 | 24.59 | 23.83 | 24.22 | 24.22 | 22,651,462 |
Jun 13, 2024 | 25.25 | 25.52 | 24.61 | 24.61 | 24.61 | 32,205,668 |
Jun 12, 2024 | 24.89 | 26.31 | 24.60 | 25.25 | 25.25 | 49,400,671 |
Jun 11, 2024 | 22.44 | 24.95 | 22.39 | 24.95 | 24.95 | 36,179,894 |
Jun 07, 2024 | 24.00 | 24.18 | 22.38 | 22.68 | 22.68 | 34,873,215 |
Jun 06, 2024 | 23.13 | 23.98 | 23.13 | 23.98 | 23.98 | 11,069,538 |
Jun 05, 2024 | 21.22 | 22.65 | 21.09 | 21.80 | 21.80 | 12,015,233 |
Jun 04, 2024 | 21.25 | 21.34 | 20.81 | 21.22 | 21.22 | 5,236,211 |
Jun 03, 2024 | 21.31 | 21.64 | 21.07 | 21.34 | 21.34 | 5,744,543 |
May 31, 2024 | 21.43 | 21.79 | 21.30 | 21.31 | 21.31 | 5,309,721 |
May 31, 2024 | 0.08537 Dividend | |||||
May 30, 2024 | 20.95 | 21.88 | 20.75 | 21.63 | 21.54 | 7,893,377 |
May 29, 2024 | 20.95 | 21.47 | 20.88 | 21.07 | 20.99 | 5,824,522 |
May 28, 2024 | 20.99 | 21.79 | 20.71 | 21.01 | 20.93 | 9,326,009 |
May 27, 2024 | 20.59 | 20.90 | 19.90 | 20.87 | 20.79 | 9,048,254 |
May 24, 2024 | 21.35 | 21.48 | 20.52 | 20.52 | 20.44 | 7,335,324 |
May 23, 2024 | 22.14 | 22.17 | 21.37 | 21.38 | 21.30 | 6,247,342 |
May 22, 2024 | 21.71 | 22.18 | 21.60 | 22.14 | 22.05 | 4,715,339 |
May 21, 2024 | 21.72 | 21.95 | 21.60 | 21.72 | 21.63 | 3,129,601 |
May 20, 2024 | 22.04 | 22.39 | 21.79 | 21.87 | 21.78 | 5,302,912 |
May 17, 2024 | 21.62 | 22.10 | 21.43 | 22.02 | 21.93 | 4,645,479 |
May 16, 2024 | 21.90 | 21.98 | 21.47 | 21.56 | 21.47 | 3,962,592 |
May 15, 2024 | 21.80 | 22.06 | 21.50 | 21.69 | 21.60 | 3,355,546 |
May 14, 2024 | 22.13 | 22.40 | 21.80 | 21.82 | 21.73 | 4,496,841 |
May 13, 2024 | 22.35 | 22.55 | 21.96 | 22.00 | 21.91 | 5,495,881 |
May 10, 2024 | 22.85 | 22.98 | 22.46 | 22.53 | 22.44 | 4,882,067 |
May 09, 2024 | 22.28 | 23.00 | 22.28 | 22.84 | 22.75 | 7,390,576 |
May 08, 2024 | 22.50 | 22.69 | 22.27 | 22.31 | 22.22 | 5,838,652 |
May 07, 2024 | 22.16 | 22.50 | 22.12 | 22.35 | 22.26 | 4,811,965 |
May 06, 2024 | 22.49 | 22.72 | 22.15 | 22.29 | 22.20 | 7,603,178 |
Apr 30, 2024 | 22.19 | 22.32 | 21.86 | 22.10 | 22.01 | 5,358,045 |
Apr 29, 2024 | 21.42 | 22.43 | 21.41 | 22.29 | 22.20 | 8,173,584 |
Apr 26, 2024 | 20.62 | 21.55 | 20.52 | 21.41 | 21.33 | 7,583,436 |
Apr 25, 2024 | 20.40 | 20.94 | 20.26 | 20.56 | 20.48 | 4,060,356 |
Apr 24, 2024 | 20.39 | 20.57 | 20.10 | 20.52 | 20.44 | 5,001,369 |
Apr 23, 2024 | 19.70 | 20.51 | 19.65 | 20.31 | 20.23 | 8,156,481 |
Apr 22, 2024 | 20.09 | 20.43 | 19.57 | 20.22 | 20.14 | 4,987,108 |
Apr 19, 2024 | 20.69 | 20.69 | 20.05 | 20.13 | 20.05 | 5,124,211 |
Apr 18, 2024 | 20.71 | 21.06 | 20.20 | 20.71 | 20.63 | 7,004,374 |
Apr 17, 2024 | 19.66 | 20.90 | 19.66 | 20.87 | 20.79 | 9,718,262 |
Apr 16, 2024 | 20.10 | 20.47 | 19.38 | 19.40 | 19.32 | 7,394,082 |
Apr 15, 2024 | 20.50 | 20.91 | 19.98 | 20.32 | 20.24 | 7,022,031 |
Apr 12, 2024 | 20.91 | 21.13 | 20.45 | 20.46 | 20.38 | 5,009,315 |
Apr 11, 2024 | 20.93 | 21.35 | 20.78 | 20.83 | 20.75 | 4,859,386 |
Apr 10, 2024 | 21.71 | 21.71 | 20.90 | 21.11 | 21.03 | 5,602,866 |
Apr 09, 2024 | 21.29 | 21.77 | 21.20 | 21.75 | 21.66 | 5,681,929 |
Apr 08, 2024 | 22.07 | 22.16 | 21.24 | 21.26 | 21.18 | 6,386,076 |
Apr 03, 2024 | 22.40 | 22.44 | 21.88 | 22.16 | 22.07 | 5,333,710 |
Apr 02, 2024 | 22.52 | 22.60 | 22.03 | 22.27 | 22.18 | 4,239,015 |
Apr 01, 2024 | 21.74 | 22.53 | 21.70 | 22.51 | 22.42 | 6,622,071 |
Mar 29, 2024 | 21.66 | 21.78 | 21.20 | 21.72 | 21.63 | 2,663,468 |
Mar 28, 2024 | 21.20 | 22.09 | 21.15 | 21.70 | 21.61 | 6,378,882 |
Mar 27, 2024 | 22.48 | 22.48 | 21.28 | 21.28 | 21.20 | 7,310,664 |
Mar 26, 2024 | 22.48 | 23.00 | 22.20 | 22.51 | 22.42 | 7,884,974 |
Mar 25, 2024 | 23.24 | 23.29 | 22.48 | 22.48 | 22.39 | 8,865,844 |
Mar 22, 2024 | 24.00 | 24.24 | 23.38 | 23.48 | 23.39 | 9,085,697 |
Mar 21, 2024 | 24.42 | 24.64 | 23.88 | 23.99 | 23.90 | 8,061,084 |
Mar 20, 2024 | 23.99 | 24.34 | 23.88 | 24.22 | 24.12 | 6,741,929 |
Mar 19, 2024 | 24.39 | 24.50 | 24.10 | 24.12 | 24.02 | 7,472,954 |
Mar 18, 2024 | 23.97 | 24.38 | 23.82 | 24.35 | 24.25 | 8,386,234 |
Mar 15, 2024 | 23.48 | 23.87 | 23.24 | 23.87 | 23.78 | 6,260,155 |
Mar 14, 2024 | 24.16 | 24.23 | 23.36 | 23.60 | 23.51 | 7,579,900 |
Mar 13, 2024 | 24.11 | 24.49 | 24.04 | 24.13 | 24.03 | 10,269,248 |
Mar 12, 2024 | 23.76 | 24.38 | 23.66 | 23.93 | 23.84 | 8,397,688 |
Mar 11, 2024 | 23.22 | 23.74 | 23.00 | 23.73 | 23.64 | 6,372,234 |
Mar 08, 2024 | 23.20 | 23.39 | 22.93 | 23.31 | 23.22 | 6,061,699 |
Mar 07, 2024 | 23.75 | 24.09 | 23.05 | 23.07 | 22.98 | 7,012,944 |
Mar 06, 2024 | 23.53 | 23.99 | 23.11 | 23.58 | 23.49 | 7,173,720 |
Mar 05, 2024 | 24.00 | 24.14 | 23.54 | 23.70 | 23.61 | 8,433,237 |
Mar 04, 2024 | 24.50 | 24.58 | 23.81 | 24.13 | 24.03 | 11,100,427 |
Mar 01, 2024 | 23.75 | 24.76 | 23.73 | 24.44 | 24.34 | 13,983,467 |
Feb 29, 2024 | 22.58 | 23.86 | 22.45 | 23.68 | 23.59 | 15,530,176 |
Feb 28, 2024 | 24.23 | 24.59 | 22.63 | 22.69 | 22.60 | 14,665,522 |
Feb 27, 2024 | 23.16 | 24.04 | 22.88 | 24.00 | 23.91 | 10,256,543 |
Feb 26, 2024 | 22.42 | 23.48 | 22.42 | 23.03 | 22.94 | 9,880,948 |
Feb 23, 2024 | 22.42 | 22.61 | 22.10 | 22.56 | 22.47 | 6,919,404 |
Feb 22, 2024 | 22.04 | 22.45 | 21.90 | 22.33 | 22.24 | 6,628,090 |
Feb 21, 2024 | 21.73 | 22.73 | 21.50 | 22.03 | 21.94 | 8,713,175 |
Feb 20, 2024 | 21.84 | 22.07 | 21.38 | 21.93 | 21.84 | 7,071,374 |
Feb 19, 2024 | 22.60 | 22.77 | 21.65 | 21.95 | 21.86 | 10,714,166 |
Feb 08, 2024 | 21.33 | 23.20 | 21.11 | 22.27 | 22.18 | 15,952,268 |
Feb 07, 2024 | 19.36 | 21.35 | 19.32 | 21.30 | 21.22 | 18,049,609 |
Feb 06, 2024 | 17.60 | 19.52 | 17.22 | 19.41 | 19.33 | 12,603,670 |
Feb 05, 2024 | 19.22 | 19.38 | 17.30 | 18.00 | 17.93 | 12,614,020 |
Feb 02, 2024 | 20.35 | 20.65 | 18.44 | 19.22 | 19.14 | 11,238,274 |
Feb 01, 2024 | 20.18 | 20.85 | 19.96 | 20.39 | 20.31 | 7,152,642 |
Jan 31, 2024 | 21.78 | 22.30 | 20.43 | 20.47 | 20.39 | 11,820,818 |
Jan 30, 2024 | 22.58 | 22.64 | 21.73 | 21.75 | 21.66 | 5,180,396 |
Jan 29, 2024 | 23.59 | 24.00 | 22.66 | 22.66 | 22.57 | 5,408,076 |
Jan 26, 2024 | 24.09 | 24.25 | 23.60 | 23.68 | 23.59 | 5,418,375 |
Jan 25, 2024 | 23.88 | 24.33 | 23.20 | 24.22 | 24.12 | 8,469,744 |
Jan 24, 2024 | 23.69 | 23.95 | 22.56 | 23.58 | 23.49 | 7,281,455 |
Jan 23, 2024 | 22.92 | 23.82 | 22.60 | 23.58 | 23.49 | 7,616,205 |
Jan 22, 2024 | 24.37 | 24.40 | 22.80 | 23.04 | 22.95 | 6,700,714 |
Jan 19, 2024 | 24.68 | 25.14 | 24.38 | 24.40 | 24.30 | 4,541,021 |
Jan 18, 2024 | 24.30 | 24.78 | 23.82 | 24.76 | 24.66 | 7,011,524 |
Jan 17, 2024 | 25.22 | 25.30 | 24.51 | 24.53 | 24.43 | 5,269,392 |
Jan 16, 2024 | 25.40 | 25.53 | 24.80 | 25.35 | 25.25 | 6,299,109 |
Jan 15, 2024 | 25.00 | 25.82 | 24.73 | 25.29 | 25.19 | 7,306,062 |
Jan 12, 2024 | 25.30 | 25.60 | 25.04 | 25.08 | 24.98 | 4,866,220 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |