Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.47 | 23.49 | 23.03 | 23.24 | 23.24 | 1,193,030 |
Jun 13, 2024 | 23.44 | 23.52 | 23.18 | 23.36 | 23.36 | 1,245,035 |
Jun 12, 2024 | 23.37 | 23.40 | 23.21 | 23.27 | 23.27 | 1,071,982 |
Jun 11, 2024 | 24.10 | 24.12 | 23.56 | 23.63 | 23.63 | 1,105,849 |
Jun 07, 2024 | 24.44 | 24.55 | 24.29 | 24.30 | 24.30 | 996,350 |
Jun 06, 2024 | 24.32 | 24.40 | 24.07 | 24.10 | 24.10 | 1,813,032 |
Jun 05, 2024 | 24.34 | 24.35 | 23.96 | 23.99 | 23.99 | 831,019 |
Jun 04, 2024 | 24.37 | 24.50 | 24.16 | 24.35 | 24.35 | 706,126 |
Jun 03, 2024 | 24.89 | 25.12 | 24.53 | 24.71 | 24.71 | 905,357 |
May 31, 2024 | 24.78 | 24.87 | 24.25 | 24.76 | 24.76 | 1,900,627 |
May 30, 2024 | 25.56 | 25.64 | 24.64 | 24.66 | 24.66 | 1,358,026 |
May 29, 2024 | 25.79 | 26.11 | 25.62 | 25.64 | 25.64 | 844,747 |
May 28, 2024 | 26.62 | 26.66 | 26.41 | 26.52 | 26.52 | 717,848 |
May 27, 2024 | 26.85 | 26.90 | 26.48 | 26.48 | 26.48 | 295,094 |
May 24, 2024 | 26.70 | 26.81 | 26.48 | 26.79 | 26.79 | 685,458 |
May 23, 2024 | 27.06 | 27.12 | 26.78 | 26.93 | 26.93 | 777,813 |
May 22, 2024 | 27.64 | 27.66 | 27.16 | 27.39 | 27.39 | 658,236 |
May 21, 2024 | 27.25 | 27.25 | 26.89 | 26.91 | 26.91 | 523,302 |
May 20, 2024 | 27.35 | 27.50 | 27.16 | 27.29 | 27.29 | 507,006 |
May 17, 2024 | 26.73 | 27.21 | 26.62 | 27.07 | 27.07 | 990,279 |
May 16, 2024 | 26.30 | 26.60 | 26.10 | 26.55 | 26.55 | 1,169,483 |
May 15, 2024 | 26.06 | 26.43 | 25.85 | 25.98 | 25.98 | 555,334 |
May 14, 2024 | 25.99 | 26.12 | 25.82 | 25.83 | 25.83 | 564,318 |
May 13, 2024 | 26.24 | 26.32 | 25.89 | 26.03 | 26.03 | 458,055 |
May 10, 2024 | 26.61 | 26.64 | 26.19 | 26.25 | 26.25 | 392,904 |
May 09, 2024 | 26.43 | 26.65 | 26.33 | 26.47 | 26.47 | 548,170 |
May 08, 2024 | 26.82 | 26.85 | 26.47 | 26.70 | 26.70 | 659,210 |
May 07, 2024 | 26.76 | 26.79 | 26.44 | 26.72 | 26.72 | 573,343 |
May 06, 2024 | 25.92 | 26.29 | 25.83 | 26.19 | 26.19 | 1,289,873 |
May 03, 2024 | 25.72 | 25.86 | 25.64 | 25.72 | 25.72 | 789,762 |
May 02, 2024 | 25.41 | 25.62 | 25.24 | 25.56 | 25.56 | 1,155,324 |
May 01, 2024 | 25.72 | 25.72 | 25.31 | 25.38 | 25.38 | 658,322 |
Apr 30, 2024 | 25.81 | 26.22 | 25.78 | 26.09 | 26.09 | 876,694 |
Apr 29, 2024 | 25.63 | 25.73 | 25.35 | 25.64 | 25.64 | 1,511,172 |
Apr 26, 2024 | 25.05 | 25.58 | 24.83 | 25.53 | 25.53 | 1,579,176 |
Apr 24, 2024 | 24.76 | 24.88 | 24.13 | 24.76 | 24.76 | 1,378,850 |
Apr 23, 2024 | 24.89 | 25.01 | 24.54 | 24.62 | 24.62 | 721,957 |
Apr 22, 2024 | 24.83 | 24.98 | 24.63 | 24.71 | 24.71 | 1,058,058 |
Apr 19, 2024 | 24.60 | 25.02 | 24.04 | 24.60 | 24.60 | 1,422,498 |
Apr 18, 2024 | 25.32 | 25.41 | 24.96 | 25.03 | 25.03 | 7,427,829 |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 25.58 | 25.66 | 24.99 | 25.07 | 25.07 | 771,326 |
Apr 15, 2024 | 25.93 | 25.97 | 25.42 | 25.72 | 25.72 | 590,390 |
Apr 12, 2024 | 25.64 | 25.74 | 25.24 | 25.70 | 25.70 | 580,792 |
Apr 11, 2024 | 25.41 | 25.96 | 25.41 | 25.82 | 25.82 | 751,791 |
Apr 10, 2024 | 25.45 | 25.79 | 25.42 | 25.67 | 25.67 | 890,959 |
Apr 09, 2024 | 25.70 | 25.85 | 25.22 | 25.33 | 25.33 | 1,674,826 |
Apr 08, 2024 | 24.73 | 25.14 | 24.42 | 24.90 | 24.90 | 1,989,585 |
Apr 05, 2024 | 24.60 | 24.94 | 24.60 | 24.77 | 24.77 | 836,355 |
Apr 04, 2024 | 25.04 | 25.09 | 24.72 | 24.86 | 24.86 | 811,980 |
Apr 03, 2024 | 25.36 | 25.55 | 25.09 | 25.22 | 25.22 | 828,623 |
Apr 02, 2024 | 26.04 | 26.13 | 25.33 | 25.42 | 25.42 | 2,293,902 |
Mar 28, 2024 | 25.57 | 25.78 | 25.39 | 25.73 | 25.73 | 738,887 |
Mar 27, 2024 | 24.87 | 25.36 | 24.84 | 25.16 | 25.16 | 689,557 |
Mar 26, 2024 | 25.47 | 25.84 | 25.01 | 25.13 | 25.13 | 728,577 |
Mar 25, 2024 | 24.96 | 25.96 | 24.78 | 25.54 | 25.54 | 1,278,966 |
Mar 22, 2024 | 25.24 | 25.33 | 24.63 | 24.66 | 24.66 | 673,729 |
Mar 21, 2024 | 25.02 | 25.26 | 24.69 | 25.21 | 25.21 | 719,486 |
Mar 20, 2024 | 24.63 | 25.08 | 24.56 | 24.73 | 24.73 | 879,111 |
Mar 19, 2024 | 24.02 | 24.58 | 23.78 | 24.52 | 24.52 | 1,107,485 |
Mar 18, 2024 | 23.91 | 23.91 | 23.43 | 23.69 | 23.69 | 895,037 |
Mar 15, 2024 | 23.97 | 24.05 | 23.65 | 23.92 | 23.92 | 2,218,360 |
Mar 14, 2024 | 24.73 | 24.77 | 24.50 | 24.56 | 24.56 | 935,211 |
Mar 13, 2024 | 24.72 | 24.86 | 24.39 | 24.47 | 24.47 | 1,613,354 |
Mar 12, 2024 | 25.02 | 25.08 | 24.54 | 24.75 | 24.75 | 1,551,875 |
Mar 11, 2024 | 25.56 | 25.66 | 25.00 | 25.06 | 25.06 | 968,540 |
Mar 08, 2024 | 26.22 | 26.30 | 25.75 | 25.87 | 25.87 | 1,028,324 |
Mar 07, 2024 | 26.25 | 26.55 | 25.95 | 26.02 | 26.02 | 663,176 |
Mar 06, 2024 | 25.65 | 25.92 | 25.49 | 25.70 | 25.70 | 1,095,603 |
Mar 05, 2024 | 25.83 | 26.24 | 25.69 | 25.76 | 25.76 | 1,090,236 |
Mar 04, 2024 | 26.35 | 26.45 | 25.24 | 25.34 | 25.34 | 1,159,562 |
Mar 01, 2024 | 25.97 | 26.24 | 25.70 | 26.15 | 26.15 | 3,305,641 |
Feb 29, 2024 | 25.66 | 26.04 | 25.25 | 25.93 | 25.93 | 3,389,891 |
Feb 28, 2024 | 26.92 | 27.01 | 25.98 | 26.00 | 26.00 | 1,612,269 |
Feb 28, 2024 | 1.08 Dividend | |||||
Feb 27, 2024 | 27.79 | 27.80 | 27.08 | 27.60 | 26.52 | 1,579,102 |
Feb 26, 2024 | 28.36 | 28.54 | 27.57 | 27.76 | 26.67 | 945,235 |
Feb 23, 2024 | 28.13 | 28.38 | 27.66 | 28.14 | 27.03 | 757,310 |
Feb 22, 2024 | 27.28 | 28.11 | 27.28 | 27.69 | 26.61 | 1,310,749 |
Feb 21, 2024 | 27.55 | 27.57 | 26.77 | 27.22 | 26.15 | 2,827,837 |
Feb 20, 2024 | 28.28 | 28.51 | 27.76 | 28.14 | 27.04 | 1,036,293 |
Feb 19, 2024 | 28.75 | 28.96 | 28.46 | 28.50 | 27.38 | 452,643 |
Feb 16, 2024 | 28.44 | 28.61 | 28.17 | 28.44 | 27.33 | 531,664 |
Feb 15, 2024 | 27.71 | 28.11 | 27.71 | 28.05 | 26.95 | 491,373 |
Feb 14, 2024 | 27.80 | 27.86 | 27.33 | 27.61 | 26.53 | 1,035,057 |
Feb 13, 2024 | 28.65 | 28.71 | 28.18 | 28.31 | 27.20 | 1,080,279 |
Feb 12, 2024 | 28.34 | 28.57 | 28.24 | 28.44 | 27.33 | 326,636 |
Feb 09, 2024 | 28.58 | 28.77 | 28.27 | 28.30 | 27.19 | 479,892 |
Feb 08, 2024 | 28.44 | 28.65 | 28.24 | 28.46 | 27.35 | 861,224 |
Feb 07, 2024 | 28.28 | 28.68 | 28.23 | 28.33 | 27.22 | 1,316,964 |
Feb 06, 2024 | 28.25 | 28.44 | 27.91 | 28.07 | 26.97 | 1,630,071 |
Feb 05, 2024 | 29.30 | 29.36 | 28.89 | 28.90 | 27.77 | 490,015 |
Feb 02, 2024 | 29.67 | 29.95 | 29.50 | 29.72 | 28.56 | 612,501 |
Feb 01, 2024 | 29.73 | 29.77 | 29.44 | 29.51 | 28.36 | 915,865 |
Jan 31, 2024 | 29.76 | 29.80 | 29.27 | 29.74 | 28.58 | 691,821 |
Jan 30, 2024 | 29.51 | 29.75 | 29.40 | 29.64 | 28.48 | 520,511 |
Jan 29, 2024 | 29.33 | 29.38 | 28.84 | 29.24 | 28.09 | 747,568 |
Jan 25, 2024 | 29.01 | 29.15 | 28.75 | 28.96 | 27.83 | 461,145 |
Jan 24, 2024 | 28.53 | 28.99 | 28.36 | 28.37 | 27.26 | 484,113 |
Jan 23, 2024 | 28.05 | 28.24 | 27.75 | 28.06 | 26.96 | 823,145 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |