Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 20.94 | 21.14 | 20.25 | 20.42 | 20.42 | 740,002 |
Jun 13, 2024 | 22.05 | 22.05 | 20.94 | 20.94 | 20.94 | 623,042 |
Jun 12, 2024 | 21.84 | 22.21 | 21.49 | 21.97 | 21.97 | 405,337 |
Jun 11, 2024 | 22.50 | 23.00 | 21.17 | 21.73 | 21.73 | 902,808 |
Jun 10, 2024 | 22.36 | 22.65 | 22.25 | 22.50 | 22.50 | 296,173 |
Jun 07, 2024 | 22.56 | 22.93 | 22.26 | 22.48 | 22.48 | 437,094 |
Jun 06, 2024 | 22.35 | 22.66 | 22.09 | 22.45 | 22.45 | 486,691 |
Jun 05, 2024 | 21.26 | 22.02 | 21.20 | 21.99 | 21.99 | 605,238 |
Jun 04, 2024 | 21.30 | 21.49 | 20.96 | 21.10 | 21.10 | 584,486 |
Jun 03, 2024 | 21.25 | 21.39 | 20.97 | 21.28 | 21.28 | 459,424 |
May 31, 2024 | 21.36 | 21.37 | 20.72 | 20.94 | 20.94 | 962,837 |
May 30, 2024 | 21.25 | 21.83 | 21.19 | 21.56 | 21.56 | 427,797 |
May 29, 2024 | 21.80 | 21.80 | 21.28 | 21.49 | 21.49 | 704,611 |
May 28, 2024 | 22.73 | 22.82 | 21.51 | 21.80 | 21.80 | 1,210,606 |
May 27, 2024 | 23.41 | 23.47 | 22.67 | 22.72 | 22.72 | 413,002 |
May 24, 2024 | 23.09 | 23.39 | 22.80 | 23.39 | 23.39 | 471,808 |
May 23, 2024 | 23.17 | 23.57 | 23.15 | 23.53 | 23.53 | 544,006 |
May 22, 2024 | 22.53 | 23.21 | 22.48 | 22.88 | 22.88 | 674,922 |
May 21, 2024 | 23.66 | 23.66 | 22.33 | 22.62 | 22.62 | 703,265 |
May 20, 2024 | 22.72 | 23.73 | 22.72 | 23.64 | 23.64 | 370,120 |
May 17, 2024 | 23.11 | 23.33 | 22.85 | 22.97 | 22.97 | 484,216 |
May 16, 2024 | 24.10 | 24.18 | 23.29 | 23.29 | 23.29 | 1,007,835 |
May 16, 2024 | 0.4 Dividend | |||||
May 15, 2024 | 22.70 | 23.86 | 22.47 | 23.70 | 23.30 | 1,228,524 |
May 14, 2024 | 21.50 | 22.89 | 21.45 | 22.61 | 22.23 | 1,045,774 |
May 13, 2024 | 22.00 | 22.20 | 21.29 | 21.46 | 21.10 | 658,806 |
May 10, 2024 | 22.23 | 22.35 | 21.74 | 21.85 | 21.48 | 886,634 |
May 09, 2024 | 22.41 | 22.53 | 22.07 | 22.21 | 21.84 | 214,793 |
May 08, 2024 | 22.46 | 22.67 | 22.02 | 22.47 | 22.09 | 408,896 |
May 07, 2024 | 22.90 | 22.94 | 22.07 | 22.65 | 22.27 | 792,163 |
May 06, 2024 | 22.04 | 22.38 | 21.77 | 22.24 | 21.86 | 493,306 |
May 03, 2024 | 21.51 | 22.04 | 21.46 | 21.86 | 21.49 | 572,306 |
May 02, 2024 | 21.63 | 21.78 | 21.31 | 21.39 | 21.03 | 794,693 |
Apr 30, 2024 | 21.78 | 22.27 | 21.53 | 21.86 | 21.49 | 716,996 |
Apr 29, 2024 | 23.06 | 23.10 | 21.70 | 21.87 | 21.50 | 1,128,398 |
Apr 26, 2024 | 22.22 | 23.11 | 22.22 | 22.82 | 22.43 | 1,153,782 |
Apr 25, 2024 | 22.00 | 23.18 | 21.59 | 21.78 | 21.41 | 1,314,869 |
Apr 24, 2024 | 23.17 | 23.59 | 22.83 | 22.83 | 22.44 | 1,473,820 |
Apr 23, 2024 | 22.46 | 22.84 | 22.24 | 22.65 | 22.27 | 1,043,869 |
Apr 22, 2024 | 21.39 | 21.92 | 21.32 | 21.49 | 21.13 | 725,458 |
Apr 19, 2024 | 22.01 | 22.22 | 21.40 | 21.40 | 21.04 | 1,031,251 |
Apr 18, 2024 | 23.05 | 23.29 | 21.92 | 22.43 | 22.05 | 1,499,504 |
Apr 17, 2024 | 21.91 | 22.11 | 21.29 | 21.48 | 21.12 | 592,416 |
Apr 16, 2024 | 21.91 | 22.25 | 21.47 | 22.25 | 21.87 | 617,198 |
Apr 15, 2024 | 21.80 | 22.64 | 21.65 | 22.28 | 21.90 | 699,371 |
Apr 12, 2024 | 22.70 | 23.14 | 21.75 | 21.94 | 21.57 | 577,290 |
Apr 11, 2024 | 22.01 | 22.71 | 22.01 | 22.46 | 22.08 | 843,288 |
Apr 10, 2024 | 22.00 | 22.88 | 21.38 | 21.91 | 21.54 | 2,399,207 |
Apr 09, 2024 | 23.24 | 23.71 | 22.78 | 22.99 | 22.60 | 903,070 |
Apr 08, 2024 | 22.82 | 23.26 | 22.79 | 23.09 | 22.70 | 560,793 |
Apr 05, 2024 | 23.00 | 23.01 | 22.48 | 22.72 | 22.34 | 1,037,844 |
Apr 04, 2024 | 23.57 | 23.66 | 23.03 | 23.25 | 22.86 | 950,900 |
Apr 03, 2024 | 23.64 | 23.80 | 23.19 | 23.63 | 23.23 | 613,587 |
Apr 02, 2024 | 24.41 | 24.93 | 23.54 | 23.64 | 23.24 | 1,183,332 |
Mar 28, 2024 | 23.51 | 24.82 | 23.02 | 24.50 | 24.09 | 1,843,122 |
Mar 27, 2024 | 25.39 | 25.43 | 23.81 | 23.91 | 23.51 | 2,129,197 |
Mar 26, 2024 | 25.61 | 25.62 | 25.23 | 25.51 | 25.08 | 553,423 |
Mar 25, 2024 | 25.71 | 25.91 | 25.21 | 25.70 | 25.27 | 596,876 |
Mar 22, 2024 | 25.82 | 26.07 | 25.61 | 25.68 | 25.25 | 430,588 |
Mar 21, 2024 | 26.02 | 26.50 | 25.84 | 26.15 | 25.71 | 432,630 |
Mar 20, 2024 | 25.72 | 25.76 | 25.22 | 25.30 | 24.87 | 326,923 |
Mar 19, 2024 | 25.62 | 25.83 | 25.47 | 25.70 | 25.27 | 378,815 |
Mar 18, 2024 | 25.61 | 25.88 | 25.31 | 25.79 | 25.35 | 623,283 |
Mar 15, 2024 | 25.93 | 26.00 | 25.03 | 25.37 | 24.94 | 1,500,943 |
Mar 14, 2024 | 26.50 | 26.71 | 25.83 | 26.03 | 25.59 | 527,149 |
Mar 13, 2024 | 26.78 | 27.04 | 26.09 | 26.43 | 25.98 | 799,258 |
Mar 12, 2024 | 25.50 | 27.00 | 25.30 | 26.70 | 26.25 | 914,568 |
Mar 11, 2024 | 25.85 | 26.07 | 25.27 | 25.43 | 25.00 | 817,405 |
Mar 08, 2024 | 27.36 | 27.41 | 26.08 | 26.14 | 25.70 | 909,310 |
Mar 07, 2024 | 27.28 | 27.60 | 26.75 | 27.49 | 27.03 | 1,068,396 |
Mar 06, 2024 | 27.73 | 28.08 | 26.98 | 27.41 | 26.95 | 1,075,492 |
Mar 05, 2024 | 27.81 | 28.18 | 27.62 | 27.91 | 27.44 | 811,635 |
Mar 04, 2024 | 28.35 | 28.82 | 27.94 | 28.32 | 27.84 | 1,788,334 |
Mar 01, 2024 | 26.62 | 27.35 | 26.33 | 27.24 | 26.78 | 2,419,298 |
Feb 29, 2024 | 26.00 | 27.88 | 24.75 | 25.68 | 25.25 | 6,241,183 |
Feb 28, 2024 | 31.78 | 31.81 | 30.80 | 31.57 | 31.04 | 946,400 |
Feb 27, 2024 | 32.50 | 32.62 | 31.52 | 32.07 | 31.53 | 925,216 |
Feb 26, 2024 | 32.92 | 33.50 | 32.11 | 32.60 | 32.05 | 677,268 |
Feb 23, 2024 | 34.79 | 34.92 | 33.17 | 33.24 | 32.68 | 444,888 |
Feb 22, 2024 | 35.25 | 36.04 | 34.54 | 34.70 | 34.11 | 635,321 |
Feb 21, 2024 | 33.73 | 33.94 | 33.35 | 33.89 | 33.32 | 200,002 |
Feb 20, 2024 | 34.19 | 34.45 | 33.57 | 33.92 | 33.35 | 315,665 |
Feb 19, 2024 | 34.43 | 34.96 | 34.43 | 34.44 | 33.86 | 222,127 |
Feb 16, 2024 | 35.13 | 36.18 | 34.05 | 34.76 | 34.17 | 833,142 |
Feb 15, 2024 | 33.91 | 34.70 | 33.26 | 33.73 | 33.16 | 375,679 |
Feb 14, 2024 | 33.35 | 33.71 | 32.80 | 33.50 | 32.93 | 239,326 |
Feb 13, 2024 | 34.27 | 34.27 | 32.88 | 33.51 | 32.94 | 349,120 |
Feb 12, 2024 | 34.65 | 34.84 | 34.32 | 34.73 | 34.14 | 195,524 |
Feb 09, 2024 | 33.37 | 34.75 | 33.31 | 34.55 | 33.97 | 292,708 |
Feb 08, 2024 | 33.78 | 33.87 | 32.78 | 33.57 | 33.00 | 439,576 |
Feb 07, 2024 | 32.65 | 34.06 | 32.48 | 33.54 | 32.97 | 519,237 |
Feb 06, 2024 | 33.52 | 33.95 | 32.58 | 32.77 | 32.22 | 559,174 |
Feb 05, 2024 | 33.40 | 33.65 | 32.88 | 33.60 | 33.03 | 369,550 |
Feb 02, 2024 | 34.65 | 34.70 | 33.14 | 33.31 | 32.75 | 590,576 |
Feb 01, 2024 | 34.70 | 35.32 | 34.47 | 34.54 | 33.96 | 249,919 |
Jan 31, 2024 | 34.63 | 35.29 | 34.54 | 34.77 | 34.18 | 459,019 |
Jan 30, 2024 | 35.80 | 35.97 | 34.89 | 35.12 | 34.53 | 203,649 |
Jan 29, 2024 | 35.35 | 35.60 | 35.10 | 35.44 | 34.84 | 251,864 |
Jan 26, 2024 | 35.37 | 35.83 | 35.19 | 35.61 | 35.01 | 270,127 |
Jan 25, 2024 | 35.83 | 36.53 | 35.72 | 36.20 | 35.59 | 357,808 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |