Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 39.62 | 40.44 | 38.17 | 40.20 | 40.20 | 5,489,536 |
Jun 25, 2024 | 41.55 | 42.30 | 39.33 | 40.13 | 40.13 | 5,814,953 |
Jun 24, 2024 | 48.30 | 48.49 | 41.20 | 41.42 | 41.42 | 9,244,070 |
Jun 24, 2024 | 0.17 Dividend | |||||
Jun 21, 2024 | 53.38 | 53.61 | 46.68 | 48.77 | 48.60 | 10,487,650 |
Jun 20, 2024 | 42.00 | 51.30 | 42.00 | 51.30 | 51.12 | 7,923,193 |
Jun 19, 2024 | 39.39 | 44.80 | 37.37 | 42.75 | 42.60 | 10,691,580 |
Jun 18, 2024 | 35.98 | 41.47 | 35.98 | 41.47 | 41.33 | 10,878,190 |
Jun 17, 2024 | 31.97 | 37.00 | 30.90 | 34.56 | 34.44 | 9,730,348 |
Jun 14, 2024 | 31.27 | 33.28 | 30.00 | 33.28 | 33.16 | 10,267,810 |
Jun 13, 2024 | 23.20 | 27.73 | 23.03 | 27.73 | 27.63 | 3,782,689 |
Jun 12, 2024 | 23.13 | 23.34 | 22.80 | 23.11 | 23.03 | 1,008,263 |
Jun 11, 2024 | 22.06 | 23.20 | 21.00 | 23.09 | 23.01 | 1,630,356 |
Jun 07, 2024 | 22.50 | 23.22 | 21.68 | 21.88 | 21.80 | 1,758,077 |
Jun 06, 2024 | 23.70 | 25.00 | 22.11 | 22.73 | 22.65 | 1,833,327 |
Jun 05, 2024 | 23.09 | 24.71 | 22.58 | 23.26 | 23.18 | 1,712,760 |
Jun 04, 2024 | 24.72 | 24.72 | 22.70 | 23.19 | 23.11 | 1,739,906 |
Jun 03, 2024 | 25.23 | 25.49 | 24.06 | 24.59 | 24.50 | 1,843,015 |
May 31, 2024 | 25.20 | 25.60 | 24.80 | 25.20 | 25.11 | 2,638,526 |
May 30, 2024 | 23.04 | 26.88 | 22.51 | 25.55 | 25.46 | 3,870,849 |
May 29, 2024 | 22.99 | 23.94 | 22.91 | 23.30 | 23.22 | 1,286,059 |
May 28, 2024 | 22.98 | 24.48 | 22.60 | 23.22 | 23.14 | 1,645,307 |
May 27, 2024 | 22.22 | 23.18 | 21.55 | 22.95 | 22.87 | 1,128,967 |
May 24, 2024 | 23.49 | 23.53 | 22.11 | 22.22 | 22.14 | 1,046,692 |
May 23, 2024 | 22.90 | 23.59 | 22.56 | 23.29 | 23.21 | 1,243,686 |
May 22, 2024 | 22.30 | 22.90 | 22.08 | 22.89 | 22.81 | 978,029 |
May 21, 2024 | 22.32 | 22.53 | 22.01 | 22.08 | 22.00 | 464,217 |
May 20, 2024 | 22.78 | 23.07 | 22.04 | 22.39 | 22.31 | 872,687 |
May 17, 2024 | 22.24 | 22.78 | 22.00 | 22.70 | 22.62 | 636,816 |
May 16, 2024 | 22.19 | 22.74 | 21.87 | 22.11 | 22.03 | 689,554 |
May 15, 2024 | 22.05 | 22.90 | 21.69 | 21.87 | 21.79 | 759,740 |
May 14, 2024 | 21.97 | 22.44 | 21.88 | 22.07 | 21.99 | 498,812 |
May 13, 2024 | 23.00 | 23.00 | 21.70 | 21.85 | 21.77 | 962,025 |
May 10, 2024 | 24.18 | 24.38 | 23.11 | 23.11 | 23.03 | 872,958 |
May 09, 2024 | 23.53 | 24.28 | 23.53 | 24.13 | 24.05 | 690,361 |
May 08, 2024 | 24.53 | 24.53 | 23.37 | 23.53 | 23.45 | 876,141 |
May 07, 2024 | 23.76 | 24.33 | 23.28 | 24.26 | 24.18 | 1,012,157 |
May 06, 2024 | 23.33 | 23.86 | 23.30 | 23.52 | 23.44 | 804,031 |
Apr 30, 2024 | 23.91 | 23.98 | 22.69 | 23.10 | 23.02 | 1,300,930 |
Apr 29, 2024 | 23.85 | 24.43 | 23.50 | 24.40 | 24.31 | 869,636 |
Apr 26, 2024 | 23.19 | 23.60 | 22.84 | 23.50 | 23.42 | 914,514 |
Apr 25, 2024 | 23.74 | 23.74 | 23.09 | 23.19 | 23.11 | 724,741 |
Apr 24, 2024 | 22.79 | 23.39 | 22.46 | 23.39 | 23.31 | 985,500 |
Apr 23, 2024 | 22.00 | 22.88 | 21.72 | 22.79 | 22.71 | 1,479,463 |
Apr 22, 2024 | 21.60 | 21.93 | 20.55 | 21.62 | 21.54 | 947,572 |
Apr 19, 2024 | 21.78 | 22.26 | 21.42 | 21.58 | 21.50 | 713,071 |
Apr 18, 2024 | 22.32 | 22.63 | 21.52 | 22.07 | 21.99 | 970,465 |
Apr 17, 2024 | 20.97 | 22.40 | 20.97 | 22.33 | 22.25 | 1,449,342 |
Apr 16, 2024 | 23.14 | 23.18 | 20.50 | 20.68 | 20.61 | 1,674,500 |
Apr 15, 2024 | 24.20 | 24.76 | 22.50 | 23.13 | 23.05 | 1,360,365 |
Apr 12, 2024 | 25.00 | 25.54 | 24.43 | 24.59 | 24.50 | 1,098,719 |
Apr 11, 2024 | 25.27 | 26.10 | 24.81 | 25.08 | 24.99 | 1,099,559 |
Apr 10, 2024 | 26.88 | 26.88 | 24.94 | 25.27 | 25.18 | 1,350,029 |
Apr 09, 2024 | 26.30 | 26.96 | 26.17 | 26.88 | 26.79 | 1,252,346 |
Apr 08, 2024 | 28.48 | 28.99 | 26.18 | 26.29 | 26.20 | 1,157,381 |
Apr 03, 2024 | 29.00 | 29.08 | 28.09 | 28.70 | 28.60 | 760,521 |
Apr 02, 2024 | 29.50 | 29.60 | 28.74 | 29.09 | 28.99 | 710,429 |
Apr 01, 2024 | 29.18 | 29.63 | 28.85 | 29.54 | 29.44 | 756,893 |
Mar 29, 2024 | 28.69 | 29.00 | 28.12 | 28.79 | 28.69 | 730,728 |
Mar 28, 2024 | 28.08 | 29.26 | 27.81 | 28.70 | 28.60 | 839,174 |
Mar 27, 2024 | 29.45 | 30.38 | 27.80 | 28.01 | 27.91 | 899,940 |
Mar 26, 2024 | 30.09 | 30.70 | 29.11 | 29.66 | 29.56 | 922,195 |
Mar 25, 2024 | 31.52 | 31.60 | 29.90 | 30.09 | 29.99 | 1,167,642 |
Mar 22, 2024 | 32.20 | 32.90 | 31.49 | 31.60 | 31.49 | 1,164,497 |
Mar 21, 2024 | 32.84 | 33.49 | 31.88 | 32.20 | 32.09 | 1,226,111 |
Mar 20, 2024 | 31.80 | 33.50 | 31.53 | 32.97 | 32.86 | 1,365,843 |
Mar 19, 2024 | 31.85 | 32.59 | 31.81 | 32.11 | 32.00 | 1,041,079 |
Mar 18, 2024 | 31.15 | 32.08 | 31.00 | 31.97 | 31.86 | 1,341,342 |
Mar 15, 2024 | 29.83 | 31.20 | 29.52 | 31.18 | 31.07 | 1,154,112 |
Mar 14, 2024 | 30.88 | 30.93 | 29.20 | 29.80 | 29.70 | 1,097,045 |
Mar 13, 2024 | 30.99 | 31.50 | 30.39 | 30.80 | 30.69 | 1,275,296 |
Mar 12, 2024 | 29.90 | 30.79 | 29.85 | 30.58 | 30.47 | 1,287,264 |
Mar 11, 2024 | 29.43 | 29.78 | 29.00 | 29.74 | 29.64 | 1,086,567 |
Mar 08, 2024 | 29.22 | 29.89 | 28.69 | 29.69 | 29.59 | 838,676 |
Mar 07, 2024 | 29.60 | 30.45 | 29.05 | 29.20 | 29.10 | 1,080,871 |
Mar 06, 2024 | 29.49 | 29.92 | 28.71 | 29.55 | 29.45 | 926,091 |
Mar 05, 2024 | 30.00 | 30.31 | 28.90 | 29.10 | 29.00 | 1,344,617 |
Mar 04, 2024 | 30.40 | 31.19 | 29.48 | 30.38 | 30.27 | 1,190,760 |
Mar 01, 2024 | 29.40 | 30.60 | 29.40 | 30.36 | 30.25 | 1,591,904 |
Feb 29, 2024 | 27.66 | 30.00 | 27.21 | 29.48 | 29.38 | 1,988,425 |
Feb 28, 2024 | 31.33 | 32.26 | 27.58 | 27.78 | 27.68 | 2,533,620 |
Feb 27, 2024 | 29.53 | 31.50 | 29.35 | 31.50 | 31.39 | 1,785,668 |
Feb 26, 2024 | 28.58 | 30.80 | 28.33 | 29.60 | 29.50 | 2,024,455 |
Feb 23, 2024 | 27.94 | 28.98 | 27.51 | 28.74 | 28.64 | 1,890,938 |
Feb 22, 2024 | 26.82 | 27.88 | 26.82 | 27.71 | 27.61 | 1,602,640 |
Feb 21, 2024 | 25.88 | 28.20 | 25.54 | 26.82 | 26.73 | 2,038,131 |
Feb 20, 2024 | 25.45 | 26.25 | 25.01 | 26.16 | 26.07 | 1,549,423 |
Feb 19, 2024 | 24.76 | 25.79 | 24.71 | 25.69 | 25.60 | 2,302,797 |
Feb 08, 2024 | 22.63 | 25.00 | 22.01 | 24.90 | 24.81 | 1,576,522 |
Feb 07, 2024 | 23.99 | 24.27 | 22.01 | 22.36 | 22.28 | 1,675,329 |
Feb 06, 2024 | 23.25 | 24.85 | 21.60 | 24.14 | 24.06 | 1,493,127 |
Feb 05, 2024 | 28.00 | 28.17 | 22.58 | 23.88 | 23.80 | 1,811,535 |
Feb 02, 2024 | 30.60 | 31.34 | 27.27 | 28.22 | 28.12 | 1,216,730 |
Feb 01, 2024 | 31.37 | 31.51 | 30.29 | 30.78 | 30.67 | 748,664 |
Jan 31, 2024 | 33.40 | 33.78 | 30.88 | 30.90 | 30.79 | 790,041 |
Jan 30, 2024 | 34.82 | 35.25 | 33.72 | 33.91 | 33.79 | 542,848 |
Jan 29, 2024 | 36.88 | 37.30 | 35.20 | 35.23 | 35.11 | 617,069 |
Jan 26, 2024 | 36.96 | 37.48 | 35.82 | 35.99 | 35.86 | 564,235 |
Jan 25, 2024 | 35.47 | 37.48 | 35.21 | 37.10 | 36.97 | 631,211 |
Jan 24, 2024 | 35.63 | 35.95 | 33.99 | 35.58 | 35.46 | 669,535 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |