Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 27.75 | 27.90 | 27.70 | 27.70 | 27.70 | 73,930 |
Jun 20, 2024 | 27.65 | 27.70 | 27.45 | 27.45 | 27.45 | 46,882 |
Jun 19, 2024 | 27.70 | 27.75 | 27.65 | 27.70 | 27.70 | 185,093 |
Jun 18, 2024 | 27.70 | 27.70 | 27.65 | 27.70 | 27.70 | 216,104 |
Jun 17, 2024 | 27.85 | 27.85 | 27.65 | 27.70 | 27.70 | 87,302 |
Jun 14, 2024 | 27.70 | 27.85 | 27.65 | 27.80 | 27.80 | 191,527 |
Jun 13, 2024 | 27.65 | 27.75 | 27.65 | 27.65 | 27.65 | 67,905 |
Jun 12, 2024 | 27.70 | 27.70 | 27.60 | 27.60 | 27.60 | 92,005 |
Jun 11, 2024 | 27.70 | 27.75 | 27.55 | 27.55 | 27.55 | 180,483 |
Jun 10, 2024 | 27.80 | 27.85 | 27.70 | 27.70 | 27.70 | 368,749 |
Jun 07, 2024 | 27.20 | 27.35 | 27.20 | 27.25 | 27.25 | 76,267 |
Jun 06, 2024 | 27.10 | 27.35 | 27.05 | 27.30 | 27.30 | 324,835 |
Jun 05, 2024 | 27.15 | 27.30 | 26.85 | 27.25 | 27.25 | 106,046 |
Jun 04, 2024 | 26.90 | 27.15 | 26.90 | 27.10 | 27.10 | 212,943 |
Jun 03, 2024 | 26.60 | 27.10 | 26.60 | 27.10 | 27.10 | 132,316 |
May 31, 2024 | 26.55 | 26.70 | 26.50 | 26.70 | 26.70 | 110,658 |
May 30, 2024 | 26.45 | 26.55 | 26.45 | 26.50 | 26.50 | 182,353 |
May 29, 2024 | 26.60 | 26.70 | 26.45 | 26.45 | 26.45 | 344,303 |
May 28, 2024 | 26.60 | 26.65 | 26.55 | 26.60 | 26.60 | 193,817 |
May 27, 2024 | 26.60 | 26.65 | 26.50 | 26.60 | 26.60 | 119,094 |
May 24, 2024 | 26.25 | 26.90 | 26.20 | 26.65 | 26.65 | 215,393 |
May 23, 2024 | 26.30 | 26.30 | 26.20 | 26.20 | 26.20 | 96,355 |
May 22, 2024 | 26.20 | 26.30 | 26.20 | 26.30 | 26.30 | 98,933 |
May 21, 2024 | 26.25 | 26.25 | 26.20 | 26.20 | 26.20 | 120,550 |
May 20, 2024 | 26.25 | 26.30 | 26.20 | 26.25 | 26.25 | 86,836 |
May 17, 2024 | 26.05 | 26.30 | 26.05 | 26.20 | 26.20 | 170,444 |
May 16, 2024 | 26.05 | 26.10 | 26.00 | 26.10 | 26.10 | 83,157 |
May 15, 2024 | 26.10 | 26.15 | 26.05 | 26.05 | 26.05 | 103,774 |
May 14, 2024 | 26.20 | 26.20 | 26.05 | 26.05 | 26.05 | 147,258 |
May 13, 2024 | 26.20 | 26.20 | 26.10 | 26.15 | 26.15 | 59,421 |
May 10, 2024 | 26.10 | 26.20 | 26.10 | 26.15 | 26.15 | 40,818 |
May 09, 2024 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | 57,062 |
May 08, 2024 | 26.25 | 26.30 | 26.10 | 26.20 | 26.20 | 109,341 |
May 07, 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 104,760 |
May 06, 2024 | 26.40 | 26.40 | 26.15 | 26.35 | 26.35 | 264,621 |
May 03, 2024 | 26.40 | 26.45 | 26.30 | 26.35 | 26.35 | 174,040 |
May 02, 2024 | 26.40 | 26.50 | 26.30 | 26.40 | 26.40 | 173,070 |
Apr 30, 2024 | 26.15 | 26.45 | 26.15 | 26.30 | 26.30 | 245,654 |
Apr 29, 2024 | 26.25 | 26.25 | 25.95 | 26.10 | 26.10 | 556,886 |
Apr 29, 2024 | 12.51 Dividend | |||||
Apr 26, 2024 | 38.30 | 38.35 | 38.00 | 38.35 | 25.84 | 383,479 |
Apr 25, 2024 | 38.35 | 38.55 | 38.20 | 38.25 | 25.77 | 304,589 |
Apr 24, 2024 | 38.20 | 38.35 | 38.15 | 38.35 | 25.84 | 151,250 |
Apr 23, 2024 | 38.30 | 38.30 | 38.15 | 38.20 | 25.74 | 149,898 |
Apr 22, 2024 | 38.35 | 38.40 | 38.20 | 38.30 | 25.81 | 253,593 |
Apr 19, 2024 | 38.35 | 38.40 | 38.25 | 38.30 | 25.81 | 210,424 |
Apr 18, 2024 | 38.20 | 38.40 | 38.05 | 38.40 | 25.87 | 354,352 |
Apr 17, 2024 | 37.75 | 38.40 | 37.65 | 38.10 | 25.67 | 757,796 |
Apr 16, 2024 | 36.65 | 36.80 | 36.40 | 36.45 | 24.56 | 105,247 |
Apr 15, 2024 | 36.70 | 37.20 | 36.55 | 36.95 | 24.90 | 129,640 |
Apr 12, 2024 | 36.75 | 37.10 | 36.30 | 36.30 | 24.46 | 175,408 |
Apr 11, 2024 | 36.15 | 36.75 | 36.05 | 36.75 | 24.76 | 127,397 |
Apr 10, 2024 | 36.20 | 36.25 | 35.90 | 36.05 | 24.29 | 66,690 |
Apr 09, 2024 | 36.20 | 36.60 | 36.10 | 36.15 | 24.36 | 78,527 |
Apr 08, 2024 | 36.30 | 36.45 | 36.15 | 36.40 | 24.53 | 85,874 |
Apr 05, 2024 | 35.60 | 36.30 | 35.60 | 36.25 | 24.43 | 123,369 |
Apr 04, 2024 | 35.55 | 36.00 | 35.55 | 35.85 | 24.16 | 85,460 |
Apr 03, 2024 | 35.35 | 35.55 | 34.95 | 35.55 | 23.95 | 69,354 |
Apr 02, 2024 | 35.60 | 35.80 | 35.30 | 35.35 | 23.82 | 68,650 |
Mar 28, 2024 | 35.70 | 35.75 | 35.30 | 35.60 | 23.99 | 83,773 |
Mar 27, 2024 | 35.95 | 36.00 | 35.50 | 35.60 | 23.99 | 141,482 |
Mar 26, 2024 | 36.50 | 36.65 | 35.70 | 36.00 | 24.26 | 127,756 |
Mar 25, 2024 | 35.05 | 36.90 | 35.00 | 36.40 | 24.53 | 320,848 |
Mar 22, 2024 | 35.05 | 35.15 | 34.60 | 34.85 | 23.48 | 61,141 |
Mar 21, 2024 | 34.45 | 35.15 | 34.30 | 35.05 | 23.62 | 73,976 |
Mar 20, 2024 | 34.65 | 34.65 | 34.30 | 34.30 | 23.11 | 85,872 |
Mar 19, 2024 | 35.10 | 35.20 | 34.50 | 34.50 | 23.25 | 79,044 |
Mar 18, 2024 | 34.80 | 35.60 | 34.75 | 35.05 | 23.62 | 110,828 |
Mar 15, 2024 | 34.75 | 35.70 | 34.60 | 34.80 | 23.45 | 132,092 |
Mar 14, 2024 | 34.60 | 34.95 | 34.55 | 34.70 | 23.38 | 55,296 |
Mar 13, 2024 | 34.75 | 34.75 | 34.40 | 34.50 | 23.25 | 44,682 |
Mar 12, 2024 | 34.65 | 34.75 | 34.55 | 34.70 | 23.38 | 20,627 |
Mar 11, 2024 | 34.80 | 34.95 | 34.45 | 34.60 | 23.31 | 34,699 |
Mar 08, 2024 | 34.75 | 35.00 | 34.60 | 34.80 | 23.45 | 25,944 |
Mar 07, 2024 | 34.65 | 34.95 | 34.65 | 34.90 | 23.52 | 26,556 |
Mar 06, 2024 | 34.60 | 34.75 | 34.50 | 34.75 | 23.41 | 24,439 |
Mar 05, 2024 | 34.55 | 34.85 | 34.30 | 34.70 | 23.38 | 43,862 |
Mar 04, 2024 | 34.30 | 34.75 | 34.30 | 34.60 | 23.31 | 41,424 |
Mar 01, 2024 | 34.20 | 34.50 | 34.05 | 34.45 | 23.21 | 69,939 |
Feb 29, 2024 | 34.25 | 34.70 | 34.00 | 34.00 | 22.91 | 386,262 |
Feb 28, 2024 | 34.30 | 34.30 | 34.10 | 34.30 | 23.11 | 45,926 |
Feb 27, 2024 | 34.60 | 34.80 | 34.15 | 34.35 | 23.14 | 67,084 |
Feb 26, 2024 | 34.80 | 34.95 | 34.60 | 34.60 | 23.31 | 29,867 |
Feb 23, 2024 | 34.75 | 35.00 | 34.75 | 34.80 | 23.45 | 24,645 |
Feb 22, 2024 | 34.90 | 35.10 | 34.75 | 34.95 | 23.55 | 33,522 |
Feb 21, 2024 | 34.80 | 34.95 | 34.60 | 34.70 | 23.38 | 31,707 |
Feb 20, 2024 | 35.00 | 35.00 | 34.60 | 34.65 | 23.35 | 31,440 |
Feb 19, 2024 | 35.10 | 35.35 | 34.70 | 34.80 | 23.45 | 40,673 |
Feb 16, 2024 | 34.90 | 35.10 | 34.85 | 35.10 | 23.65 | 44,092 |
Feb 15, 2024 | 34.90 | 35.00 | 34.75 | 34.75 | 23.41 | 31,377 |
Feb 14, 2024 | 34.65 | 35.00 | 34.65 | 34.85 | 23.48 | 26,255 |
Feb 13, 2024 | 34.60 | 35.10 | 34.50 | 34.75 | 23.41 | 78,745 |
Feb 12, 2024 | 34.35 | 34.65 | 34.30 | 34.55 | 23.28 | 25,812 |
Feb 09, 2024 | 34.70 | 34.75 | 34.25 | 34.25 | 23.08 | 35,197 |
Feb 08, 2024 | 34.40 | 34.60 | 34.40 | 34.60 | 23.31 | 29,322 |
Feb 07, 2024 | 34.60 | 34.60 | 34.25 | 34.40 | 23.18 | 23,743 |
Feb 06, 2024 | 33.95 | 34.55 | 33.95 | 34.45 | 23.21 | 40,770 |
Feb 05, 2024 | 34.10 | 34.15 | 34.00 | 34.00 | 22.91 | 33,877 |
Feb 02, 2024 | 34.20 | 34.30 | 34.00 | 34.05 | 22.94 | 41,839 |
Feb 01, 2024 | 34.40 | 34.40 | 34.10 | 34.15 | 23.01 | 48,312 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |