Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 31.58 | 31.69 | 31.07 | 31.51 | 31.51 | 52,002 |
Jun 17, 2024 | 30.92 | 31.48 | 30.89 | 31.34 | 31.34 | 273,690 |
Jun 14, 2024 | 31.60 | 31.63 | 30.34 | 30.79 | 30.79 | 342,157 |
Jun 13, 2024 | 32.55 | 32.55 | 31.71 | 31.78 | 31.78 | 302,052 |
Jun 12, 2024 | 32.41 | 33.05 | 32.41 | 32.82 | 32.82 | 244,552 |
Jun 11, 2024 | 31.64 | 32.53 | 31.64 | 32.35 | 32.35 | 424,271 |
Jun 10, 2024 | 30.85 | 31.74 | 30.73 | 31.74 | 31.74 | 265,293 |
Jun 07, 2024 | 30.91 | 31.21 | 30.60 | 30.97 | 30.97 | 161,556 |
Jun 06, 2024 | 31.49 | 31.51 | 30.60 | 30.92 | 30.92 | 325,501 |
Jun 05, 2024 | 31.77 | 31.94 | 31.27 | 31.27 | 31.27 | 371,491 |
Jun 04, 2024 | 31.78 | 31.86 | 31.26 | 31.65 | 31.65 | 345,119 |
Jun 03, 2024 | 33.20 | 33.29 | 31.82 | 31.83 | 31.83 | 271,111 |
Jun 03, 2024 | 0.81 Dividend | |||||
May 31, 2024 | 34.25 | 34.65 | 33.45 | 33.63 | 32.82 | 348,292 |
May 30, 2024 | 34.61 | 34.61 | 33.75 | 34.31 | 33.48 | 270,049 |
May 29, 2024 | 34.40 | 34.44 | 33.90 | 34.22 | 33.40 | 245,711 |
May 28, 2024 | 34.46 | 34.54 | 33.82 | 34.40 | 33.57 | 239,174 |
May 27, 2024 | 34.52 | 34.90 | 34.25 | 34.50 | 33.67 | 145,496 |
May 24, 2024 | 34.30 | 35.04 | 34.06 | 34.52 | 33.69 | 297,474 |
May 23, 2024 | 34.19 | 34.75 | 34.15 | 34.47 | 33.64 | 301,874 |
May 22, 2024 | 33.30 | 34.19 | 32.93 | 34.19 | 33.37 | 345,186 |
May 21, 2024 | 33.98 | 34.13 | 33.32 | 33.32 | 32.52 | 171,162 |
May 20, 2024 | 34.40 | 34.40 | 33.70 | 34.05 | 33.23 | 164,887 |
May 17, 2024 | 32.84 | 34.07 | 32.59 | 34.07 | 33.25 | 339,910 |
May 16, 2024 | 34.14 | 34.14 | 33.05 | 33.60 | 32.79 | 235,321 |
May 15, 2024 | 34.63 | 34.90 | 33.75 | 34.10 | 33.28 | 242,453 |
May 14, 2024 | 34.22 | 34.52 | 33.56 | 34.52 | 33.69 | 279,550 |
May 13, 2024 | 33.50 | 34.46 | 33.33 | 34.31 | 33.48 | 273,103 |
May 10, 2024 | 34.79 | 34.94 | 33.58 | 33.65 | 32.84 | 223,080 |
May 09, 2024 | 34.65 | 35.33 | 34.21 | 34.39 | 33.56 | 262,471 |
May 08, 2024 | 34.34 | 36.62 | 33.43 | 34.68 | 33.84 | 1,057,246 |
May 07, 2024 | 31.60 | 35.25 | 31.36 | 34.76 | 33.92 | 1,075,584 |
May 06, 2024 | 30.29 | 30.99 | 30.14 | 30.42 | 29.69 | 273,816 |
May 03, 2024 | 29.57 | 30.30 | 29.50 | 30.14 | 29.41 | 364,126 |
May 02, 2024 | 30.41 | 30.60 | 29.71 | 30.50 | 29.77 | 390,674 |
Apr 30, 2024 | 30.90 | 31.18 | 30.29 | 30.41 | 29.68 | 232,054 |
Apr 29, 2024 | 30.21 | 30.90 | 30.21 | 30.85 | 30.11 | 225,725 |
Apr 26, 2024 | 30.25 | 30.72 | 29.96 | 30.18 | 29.45 | 331,898 |
Apr 25, 2024 | 31.30 | 31.33 | 29.67 | 29.75 | 29.03 | 478,021 |
Apr 24, 2024 | 30.95 | 31.75 | 30.91 | 31.20 | 30.45 | 307,607 |
Apr 23, 2024 | 31.58 | 31.66 | 30.05 | 31.00 | 30.25 | 471,634 |
Apr 22, 2024 | 30.82 | 31.60 | 30.77 | 31.57 | 30.81 | 401,308 |
Apr 19, 2024 | 30.50 | 31.04 | 28.34 | 30.75 | 30.01 | 697,878 |
Apr 18, 2024 | 29.90 | 30.70 | 29.78 | 30.65 | 29.91 | 347,317 |
Apr 17, 2024 | 28.78 | 29.99 | 28.76 | 29.80 | 29.08 | 352,161 |
Apr 16, 2024 | 29.20 | 29.35 | 28.78 | 28.78 | 28.09 | 434,787 |
Apr 15, 2024 | 29.10 | 29.85 | 29.00 | 29.45 | 28.74 | 388,339 |
Apr 12, 2024 | 29.40 | 29.80 | 29.17 | 29.50 | 28.79 | 437,731 |
Apr 11, 2024 | 28.93 | 29.26 | 28.65 | 28.96 | 28.26 | 306,645 |
Apr 10, 2024 | 28.34 | 29.41 | 28.12 | 28.64 | 27.95 | 735,134 |
Apr 09, 2024 | 28.35 | 28.43 | 28.05 | 28.20 | 27.52 | 253,999 |
Apr 08, 2024 | 27.40 | 28.31 | 27.34 | 28.27 | 27.59 | 487,088 |
Apr 05, 2024 | 27.35 | 27.96 | 27.01 | 27.35 | 26.69 | 540,908 |
Apr 04, 2024 | 28.50 | 29.19 | 27.71 | 27.71 | 27.04 | 1,493,843 |
Apr 03, 2024 | 25.68 | 26.88 | 25.63 | 26.69 | 26.05 | 448,326 |
Apr 02, 2024 | 25.35 | 25.80 | 25.30 | 25.60 | 24.98 | 302,238 |
Mar 28, 2024 | 25.02 | 25.36 | 24.70 | 25.30 | 24.69 | 292,668 |
Mar 27, 2024 | 24.46 | 24.97 | 24.32 | 24.97 | 24.37 | 203,281 |
Mar 26, 2024 | 25.03 | 25.09 | 24.30 | 24.55 | 23.96 | 323,207 |
Mar 25, 2024 | 24.55 | 25.10 | 24.52 | 25.06 | 24.46 | 348,983 |
Mar 22, 2024 | 24.14 | 24.72 | 23.84 | 24.54 | 23.95 | 295,245 |
Mar 21, 2024 | 24.18 | 24.48 | 24.03 | 24.16 | 23.58 | 415,990 |
Mar 20, 2024 | 23.64 | 24.11 | 23.50 | 24.03 | 23.45 | 308,989 |
Mar 19, 2024 | 23.15 | 23.75 | 23.04 | 23.67 | 23.10 | 429,140 |
Mar 18, 2024 | 23.23 | 23.63 | 23.03 | 23.44 | 22.88 | 406,545 |
Mar 15, 2024 | 23.85 | 24.58 | 23.23 | 23.23 | 22.67 | 1,376,963 |
Mar 14, 2024 | 24.44 | 24.73 | 23.65 | 23.82 | 23.25 | 643,203 |
Mar 13, 2024 | 24.10 | 26.01 | 23.95 | 24.55 | 23.96 | 844,838 |
Mar 12, 2024 | 24.30 | 25.45 | 24.06 | 25.25 | 24.64 | 794,906 |
Mar 11, 2024 | 23.68 | 24.10 | 23.45 | 24.10 | 23.52 | 437,456 |
Mar 08, 2024 | 23.52 | 23.77 | 22.97 | 23.74 | 23.17 | 426,367 |
Mar 07, 2024 | 23.39 | 23.67 | 23.10 | 23.50 | 22.93 | 371,579 |
Mar 06, 2024 | 23.58 | 24.10 | 23.55 | 23.55 | 22.98 | 516,710 |
Mar 05, 2024 | 23.33 | 23.58 | 23.08 | 23.58 | 23.01 | 321,295 |
Mar 04, 2024 | 24.12 | 24.23 | 22.99 | 23.38 | 22.82 | 469,234 |
Mar 01, 2024 | 23.63 | 24.53 | 23.59 | 24.20 | 23.62 | 445,507 |
Feb 29, 2024 | 23.60 | 23.63 | 23.33 | 23.50 | 22.93 | 601,749 |
Feb 28, 2024 | 23.83 | 24.06 | 23.56 | 23.62 | 23.05 | 344,714 |
Feb 27, 2024 | 23.54 | 23.89 | 23.33 | 23.75 | 23.18 | 284,263 |
Feb 26, 2024 | 23.96 | 23.96 | 23.27 | 23.48 | 22.91 | 316,183 |
Feb 23, 2024 | 24.24 | 24.62 | 23.86 | 23.96 | 23.38 | 266,603 |
Feb 22, 2024 | 24.23 | 24.40 | 24.01 | 24.22 | 23.64 | 366,743 |
Feb 21, 2024 | 23.85 | 24.04 | 23.50 | 24.04 | 23.46 | 431,924 |
Feb 20, 2024 | 23.77 | 24.09 | 23.49 | 24.09 | 23.51 | 306,827 |
Feb 19, 2024 | 24.11 | 24.14 | 23.69 | 23.69 | 23.12 | 334,433 |
Feb 16, 2024 | 24.28 | 24.42 | 23.77 | 24.02 | 23.44 | 445,071 |
Feb 15, 2024 | 23.62 | 24.17 | 23.58 | 23.94 | 23.36 | 423,885 |
Feb 14, 2024 | 23.07 | 23.50 | 22.91 | 23.49 | 22.92 | 452,602 |
Feb 13, 2024 | 22.86 | 23.34 | 22.72 | 23.19 | 22.63 | 530,025 |
Feb 12, 2024 | 22.45 | 22.90 | 22.29 | 22.84 | 22.29 | 443,790 |
Feb 09, 2024 | 22.50 | 22.74 | 22.21 | 22.21 | 21.68 | 783,024 |
Feb 08, 2024 | 22.80 | 23.13 | 22.69 | 23.00 | 22.45 | 622,376 |
Feb 07, 2024 | 23.20 | 23.31 | 22.49 | 22.64 | 22.09 | 896,379 |
Feb 06, 2024 | 23.74 | 23.82 | 22.88 | 23.47 | 22.90 | 800,098 |
Feb 05, 2024 | 24.44 | 24.57 | 23.63 | 23.65 | 23.08 | 640,546 |
Feb 02, 2024 | 24.90 | 24.98 | 24.41 | 24.41 | 23.82 | 418,661 |
Feb 01, 2024 | 25.33 | 25.50 | 24.53 | 24.59 | 24.00 | 398,800 |
Jan 31, 2024 | 25.85 | 26.13 | 25.44 | 25.44 | 24.83 | 1,756,316 |
Jan 30, 2024 | 25.88 | 26.05 | 25.61 | 25.69 | 25.07 | 339,731 |
Jan 29, 2024 | 26.50 | 26.55 | 25.76 | 25.76 | 25.14 | 375,526 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |