Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 20.21 | 20.25 | 19.17 | 19.60 | 19.60 | 639,900 |
Jun 24, 2024 | 20.43 | 20.63 | 19.81 | 20.37 | 20.37 | 441,000 |
Jun 21, 2024 | 20.51 | 21.18 | 20.20 | 20.49 | 20.49 | 1,333,900 |
Jun 20, 2024 | 19.00 | 20.69 | 18.57 | 20.59 | 20.59 | 1,035,800 |
Jun 18, 2024 | 18.65 | 19.65 | 18.60 | 19.14 | 19.14 | 589,000 |
Jun 17, 2024 | 20.25 | 20.67 | 18.78 | 18.93 | 18.93 | 1,205,300 |
Jun 14, 2024 | 21.50 | 21.84 | 20.23 | 20.60 | 20.60 | 897,500 |
Jun 13, 2024 | 22.90 | 23.06 | 21.60 | 22.06 | 22.06 | 655,600 |
Jun 12, 2024 | 23.46 | 23.83 | 22.78 | 23.00 | 23.00 | 777,900 |
Jun 11, 2024 | 22.34 | 22.72 | 21.72 | 22.69 | 22.69 | 551,400 |
Jun 10, 2024 | 21.58 | 22.58 | 21.50 | 22.38 | 22.38 | 594,100 |
Jun 07, 2024 | 22.54 | 23.45 | 22.37 | 22.52 | 22.52 | 524,300 |
Jun 06, 2024 | 22.95 | 23.33 | 22.02 | 23.17 | 23.17 | 725,700 |
Jun 05, 2024 | 23.35 | 23.85 | 22.64 | 23.63 | 23.63 | 577,600 |
Jun 04, 2024 | 23.35 | 23.96 | 22.91 | 23.35 | 23.35 | 487,500 |
Jun 03, 2024 | 24.00 | 24.38 | 22.49 | 23.36 | 23.36 | 1,156,100 |
May 31, 2024 | 24.81 | 24.99 | 23.18 | 23.96 | 23.96 | 808,300 |
May 30, 2024 | 26.35 | 26.74 | 24.55 | 24.81 | 24.81 | 1,084,000 |
May 29, 2024 | 27.75 | 27.78 | 26.31 | 26.69 | 26.69 | 709,800 |
May 28, 2024 | 31.15 | 31.15 | 28.24 | 28.49 | 28.49 | 669,500 |
May 24, 2024 | 30.96 | 31.31 | 30.30 | 30.70 | 30.70 | 439,400 |
May 23, 2024 | 32.00 | 32.05 | 30.13 | 30.49 | 30.49 | 617,800 |
May 23, 2024 | 0.5 Dividend | |||||
May 22, 2024 | 30.00 | 33.00 | 29.43 | 31.95 | 31.45 | 1,144,000 |
May 21, 2024 | 30.22 | 30.75 | 29.70 | 30.17 | 29.70 | 394,500 |
May 20, 2024 | 28.58 | 30.76 | 27.97 | 30.71 | 30.23 | 1,041,500 |
May 17, 2024 | 28.50 | 29.44 | 27.50 | 28.41 | 27.97 | 1,019,200 |
May 16, 2024 | 33.53 | 34.45 | 27.73 | 28.52 | 28.07 | 2,018,500 |
May 15, 2024 | 35.00 | 35.14 | 31.91 | 32.16 | 31.66 | 1,304,100 |
May 14, 2024 | 34.24 | 37.08 | 33.12 | 34.23 | 33.69 | 1,046,300 |
May 13, 2024 | 33.00 | 35.63 | 32.85 | 34.98 | 34.43 | 1,014,100 |
May 10, 2024 | 32.75 | 33.20 | 31.27 | 32.14 | 31.64 | 467,100 |
May 09, 2024 | 30.62 | 32.90 | 30.61 | 32.35 | 31.84 | 584,800 |
May 08, 2024 | 31.50 | 32.60 | 30.91 | 31.49 | 31.00 | 448,500 |
May 07, 2024 | 30.30 | 32.27 | 30.08 | 31.82 | 31.32 | 572,700 |
May 06, 2024 | 31.32 | 32.30 | 29.60 | 30.02 | 29.55 | 901,900 |
May 03, 2024 | 33.62 | 34.42 | 29.62 | 31.10 | 30.61 | 1,114,400 |
May 02, 2024 | 32.69 | 35.13 | 32.31 | 33.58 | 33.05 | 942,700 |
May 01, 2024 | 34.40 | 35.00 | 32.26 | 32.69 | 32.18 | 843,400 |
Apr 30, 2024 | 37.80 | 38.54 | 34.00 | 34.40 | 33.86 | 1,388,100 |
Apr 29, 2024 | 37.00 | 40.06 | 34.31 | 38.55 | 37.95 | 1,879,100 |
Apr 26, 2024 | 35.02 | 40.09 | 34.25 | 36.82 | 36.24 | 4,547,500 |
Apr 25, 2024 | 28.49 | 35.00 | 27.91 | 34.69 | 34.15 | 3,319,800 |
Apr 24, 2024 | 30.61 | 35.00 | 26.46 | 29.75 | 29.28 | 12,195,700 |
Apr 23, 2024 | 21.05 | 22.09 | 21.00 | 21.72 | 21.38 | 523,100 |
Apr 22, 2024 | 20.08 | 22.55 | 19.75 | 21.54 | 21.20 | 1,089,400 |
Apr 19, 2024 | 19.50 | 20.31 | 19.50 | 19.99 | 19.68 | 811,200 |
Apr 18, 2024 | 20.74 | 21.25 | 19.19 | 19.75 | 19.44 | 592,000 |
Apr 17, 2024 | 20.98 | 21.47 | 20.34 | 20.46 | 20.14 | 281,500 |
Apr 16, 2024 | 19.82 | 21.08 | 19.82 | 20.92 | 20.59 | 400,100 |
Apr 15, 2024 | 21.40 | 21.55 | 19.82 | 20.32 | 20.00 | 628,300 |
Apr 12, 2024 | 22.48 | 22.64 | 20.38 | 21.27 | 20.94 | 879,100 |
Apr 11, 2024 | 22.64 | 23.95 | 22.10 | 22.94 | 22.58 | 621,100 |
Apr 10, 2024 | 23.00 | 23.21 | 21.96 | 22.70 | 22.34 | 645,600 |
Apr 09, 2024 | 26.00 | 26.24 | 23.18 | 23.50 | 23.13 | 1,198,400 |
Apr 08, 2024 | 23.79 | 27.31 | 23.30 | 26.37 | 25.96 | 1,690,100 |
Apr 05, 2024 | 23.15 | 24.04 | 22.54 | 23.38 | 23.01 | 483,600 |
Apr 04, 2024 | 23.06 | 24.12 | 22.50 | 23.11 | 22.75 | 669,100 |
Apr 03, 2024 | 23.10 | 24.42 | 21.84 | 22.96 | 22.60 | 1,771,600 |
Apr 02, 2024 | 22.00 | 22.87 | 21.62 | 22.47 | 22.12 | 660,600 |
Apr 01, 2024 | 21.30 | 22.55 | 20.87 | 22.47 | 22.12 | 963,500 |
Mar 28, 2024 | 20.27 | 21.86 | 19.35 | 21.17 | 20.84 | 1,804,900 |
Mar 27, 2024 | 17.85 | 19.14 | 17.85 | 18.97 | 18.67 | 670,200 |
Mar 26, 2024 | 19.20 | 19.20 | 17.75 | 17.75 | 17.47 | 617,400 |
Mar 25, 2024 | 19.50 | 19.83 | 18.65 | 19.01 | 18.71 | 540,300 |
Mar 22, 2024 | 21.57 | 21.70 | 19.14 | 19.49 | 19.18 | 1,093,600 |
Mar 21, 2024 | 20.33 | 21.18 | 19.50 | 20.88 | 20.55 | 826,300 |
Mar 20, 2024 | 18.50 | 20.49 | 18.01 | 20.33 | 20.01 | 1,197,900 |
Mar 19, 2024 | 16.76 | 18.33 | 16.33 | 18.22 | 17.93 | 1,147,800 |
Mar 18, 2024 | 15.61 | 17.29 | 15.10 | 17.16 | 16.89 | 2,938,800 |
Mar 15, 2024 | 17.69 | 18.20 | 16.74 | 17.58 | 17.30 | 1,968,400 |
Mar 14, 2024 | 19.19 | 19.30 | 17.33 | 17.56 | 17.29 | 1,518,100 |
Mar 13, 2024 | 19.74 | 20.40 | 19.16 | 19.30 | 19.00 | 845,900 |
Mar 12, 2024 | 20.70 | 21.37 | 19.83 | 20.10 | 19.79 | 856,600 |
Mar 11, 2024 | 22.80 | 24.15 | 20.67 | 20.69 | 20.37 | 1,318,400 |
Mar 08, 2024 | 22.07 | 25.77 | 22.07 | 23.25 | 22.89 | 1,794,800 |
Mar 08, 2024 | 0.5 Dividend | |||||
Mar 07, 2024 | 24.50 | 24.71 | 21.23 | 22.51 | 21.67 | 1,806,700 |
Mar 06, 2024 | 21.75 | 24.32 | 21.24 | 23.63 | 22.74 | 2,123,200 |
Mar 05, 2024 | 20.25 | 23.00 | 20.09 | 21.05 | 20.26 | 1,712,300 |
Mar 04, 2024 | 16.81 | 22.24 | 16.61 | 20.85 | 20.07 | 3,868,700 |
Mar 01, 2024 | 16.11 | 17.22 | 14.90 | 16.85 | 16.22 | 3,452,100 |
Feb 29, 2024 | 19.50 | 19.50 | 18.15 | 18.33 | 17.64 | 2,544,900 |
Feb 28, 2024 | 17.12 | 19.38 | 16.65 | 19.05 | 18.34 | 1,871,100 |
Feb 27, 2024 | 16.26 | 17.23 | 15.76 | 17.12 | 16.48 | 1,097,700 |
Feb 26, 2024 | 15.73 | 17.05 | 15.00 | 15.92 | 15.32 | 1,590,200 |
Feb 23, 2024 | 16.28 | 16.56 | 15.10 | 15.67 | 15.08 | 1,775,700 |
Feb 22, 2024 | 18.65 | 19.89 | 16.30 | 16.55 | 15.93 | 4,350,300 |
Feb 21, 2024 | 15.77 | 16.05 | 14.46 | 15.20 | 14.63 | 1,557,700 |
Feb 20, 2024 | 17.92 | 17.93 | 15.66 | 16.00 | 15.40 | 1,775,000 |
Feb 16, 2024 | 17.66 | 17.90 | 17.00 | 17.36 | 16.71 | 1,260,200 |
Feb 15, 2024 | 18.90 | 19.09 | 16.69 | 17.68 | 17.02 | 2,755,000 |
Feb 14, 2024 | 19.15 | 19.54 | 18.82 | 19.11 | 18.39 | 578,400 |
Feb 13, 2024 | 20.16 | 20.16 | 18.64 | 18.73 | 18.03 | 955,300 |
Feb 12, 2024 | 18.17 | 20.89 | 18.17 | 20.84 | 20.06 | 1,206,300 |
Feb 09, 2024 | 18.24 | 18.83 | 18.03 | 18.55 | 17.85 | 648,300 |
Feb 08, 2024 | 18.20 | 18.82 | 17.89 | 18.15 | 17.47 | 603,000 |
Feb 07, 2024 | 19.00 | 19.21 | 17.11 | 18.34 | 17.65 | 1,450,800 |
Feb 06, 2024 | 18.39 | 19.59 | 18.35 | 19.15 | 18.43 | 867,100 |
Feb 05, 2024 | 20.06 | 20.16 | 18.75 | 18.79 | 18.09 | 961,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |