Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 19.09 | 19.34 | 18.94 | 19.21 | 19.21 | 8,892,346 |
May 30, 2024 | 19.26 | 19.45 | 19.02 | 19.34 | 19.34 | 63,271 |
May 29, 2024 | 19.82 | 19.96 | 19.10 | 19.41 | 19.41 | 210,131 |
May 28, 2024 | 20.26 | 20.38 | 19.76 | 19.80 | 19.80 | 114,685 |
May 24, 2024 | 19.77 | 19.83 | 19.54 | 19.76 | 19.76 | 603,002 |
May 23, 2024 | 19.95 | 20.16 | 19.62 | 19.72 | 19.72 | 245,535 |
May 22, 2024 | 19.69 | 20.30 | 19.60 | 20.04 | 20.04 | 98,387 |
May 21, 2024 | 19.46 | 19.74 | 19.44 | 19.62 | 19.62 | 1,264,940 |
May 20, 2024 | 19.00 | 19.60 | 18.92 | 19.45 | 19.45 | 636,171 |
May 17, 2024 | 19.29 | 19.46 | 18.92 | 19.18 | 19.18 | 110,859 |
May 16, 2024 | 18.75 | 19.30 | 18.50 | 19.04 | 19.04 | 135,866 |
May 15, 2024 | 19.07 | 19.75 | 18.93 | 19.08 | 19.08 | 517,278 |
May 14, 2024 | 22.63 | 22.75 | 22.06 | 22.28 | 22.28 | 84,096 |
May 13, 2024 | 22.64 | 22.76 | 22.27 | 22.52 | 22.52 | 275,454 |
May 10, 2024 | 21.86 | 22.56 | 21.90 | 22.42 | 22.42 | 56,958 |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 22.07 | 22.18 | 21.73 | 21.82 | 21.82 | 152,479 |
May 07, 2024 | 22.67 | 22.68 | 22.00 | 22.12 | 22.12 | 64,791 |
May 03, 2024 | 22.33 | 22.60 | 21.96 | 22.08 | 22.08 | 722,210 |
May 02, 2024 | 21.43 | 22.37 | 21.28 | 22.30 | 22.30 | 1,833,071 |
May 01, 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 28,292 |
Apr 30, 2024 | 21.83 | 22.11 | 21.18 | 21.32 | 21.32 | 264,886 |
Apr 29, 2024 | 22.21 | 22.32 | 21.47 | 21.75 | 21.75 | 649,294 |
Apr 26, 2024 | 22.69 | 23.82 | 22.16 | 22.48 | 22.48 | 275,163 |
Apr 25, 2024 | 23.41 | 24.24 | 22.49 | 23.22 | 23.22 | 889,743 |
Apr 24, 2024 | 26.38 | 26.42 | 25.73 | 25.99 | 25.99 | 126,601 |
Apr 23, 2024 | 26.31 | 26.50 | 25.95 | 26.19 | 26.19 | 153,229 |
Apr 22, 2024 | 25.83 | 26.43 | 25.81 | 26.22 | 26.22 | 100,117 |
Apr 19, 2024 | 25.74 | 25.83 | 25.18 | 25.54 | 25.54 | 45,095 |
Apr 18, 2024 | 26.20 | 26.39 | 25.80 | 25.81 | 25.81 | 99,987 |
Apr 17, 2024 | 26.42 | 26.40 | 25.95 | 26.16 | 26.16 | 69,562 |
Apr 16, 2024 | 26.39 | 26.64 | 25.40 | 26.27 | 26.27 | 199,221 |
Apr 15, 2024 | 27.34 | 27.50 | 26.60 | 27.29 | 27.29 | 89,481 |
Apr 12, 2024 | 27.91 | 27.99 | 27.31 | 27.56 | 27.56 | 870,403 |
Apr 11, 2024 | 28.04 | 28.25 | 27.80 | 27.89 | 27.89 | 205,826 |
Apr 10, 2024 | 27.47 | 28.16 | 27.53 | 27.99 | 27.99 | 450,495 |
Apr 09, 2024 | 27.31 | 27.81 | 27.12 | 27.53 | 27.53 | 178,632 |
Apr 08, 2024 | 26.77 | 27.57 | 26.71 | 27.29 | 27.29 | 335,188 |
Apr 05, 2024 | 25.26 | 27.07 | 25.23 | 26.21 | 26.21 | 334,903 |
Apr 04, 2024 | 25.13 | 25.32 | 24.90 | 25.03 | 25.03 | 145,746 |
Apr 03, 2024 | 24.69 | 25.09 | 24.66 | 25.04 | 25.04 | 157,937 |
Apr 02, 2024 | 25.27 | 25.41 | 24.81 | 25.03 | 25.03 | 929,631 |
Mar 28, 2024 | 25.31 | 25.48 | 24.68 | 25.05 | 25.05 | 273,478 |
Mar 28, 2024 | 0.6 Dividend | |||||
Mar 27, 2024 | 25.43 | 25.71 | 25.01 | 25.57 | 24.97 | 901,489 |
Mar 26, 2024 | 25.44 | 25.70 | 25.15 | 25.40 | 24.80 | 4,586,580 |
Mar 25, 2024 | 24.66 | 25.77 | 23.83 | 25.67 | 25.07 | 672,469 |
Mar 22, 2024 | 23.97 | 24.68 | 23.61 | 24.68 | 24.10 | 220,067 |
Mar 21, 2024 | 24.95 | 25.01 | 23.84 | 24.14 | 23.58 | 98,766 |
Mar 20, 2024 | 24.85 | 25.06 | 24.69 | 24.79 | 24.21 | 2,147,669 |
Mar 19, 2024 | 24.96 | 25.03 | 24.77 | 24.86 | 24.28 | 144,141 |
Mar 18, 2024 | 24.90 | 25.21 | 24.63 | 24.90 | 24.32 | 50,239 |
Mar 15, 2024 | 24.83 | 25.16 | 24.55 | 24.92 | 24.34 | 39,488 |
Mar 14, 2024 | 25.33 | 25.46 | 24.70 | 24.84 | 24.26 | 169,818 |
Mar 13, 2024 | 25.36 | 25.65 | 25.20 | 25.30 | 24.70 | 218,304 |
Mar 12, 2024 | 25.33 | 25.90 | 25.05 | 25.45 | 24.86 | 65,590 |
Mar 11, 2024 | 25.32 | 25.66 | 25.11 | 25.19 | 24.60 | 197,788 |
Mar 08, 2024 | 25.27 | 25.47 | 24.89 | 25.13 | 24.54 | 27,416 |
Mar 07, 2024 | 24.74 | 25.20 | 24.54 | 25.05 | 24.46 | 177,256 |
Mar 06, 2024 | 25.19 | 25.49 | 24.81 | 25.13 | 24.54 | 2,888,998 |
Mar 05, 2024 | 24.78 | 25.11 | 24.65 | 25.01 | 24.43 | 351,790 |
Mar 04, 2024 | 25.44 | 25.65 | 24.87 | 24.98 | 24.39 | 107,219 |
Mar 01, 2024 | 25.01 | 25.51 | 24.86 | 25.26 | 24.66 | 185,903 |
Feb 29, 2024 | 25.67 | 26.90 | 25.23 | 25.65 | 25.05 | 970,571 |
Feb 28, 2024 | 26.64 | 26.78 | 25.52 | 25.66 | 25.06 | 1,462,364 |
Feb 27, 2024 | 26.35 | 26.64 | 26.09 | 26.58 | 25.96 | 420,646 |
Feb 26, 2024 | 26.42 | 26.75 | 25.99 | 26.12 | 25.51 | 291,808 |
Feb 23, 2024 | 27.55 | 27.51 | 26.90 | 27.08 | 26.45 | 126,535 |
Feb 22, 2024 | 27.73 | 27.95 | 27.47 | 27.66 | 27.01 | 185,159 |
Feb 21, 2024 | 27.58 | 27.74 | 27.37 | 27.47 | 26.83 | 148,487 |
Feb 20, 2024 | 27.32 | 27.61 | 27.11 | 27.55 | 26.91 | 214,256 |
Feb 19, 2024 | 27.42 | 27.54 | 27.16 | 27.38 | 26.74 | 2,567,920 |
Feb 16, 2024 | 27.27 | 27.88 | 27.27 | 27.64 | 26.99 | 342,139 |
Feb 15, 2024 | 27.10 | 27.61 | 26.85 | 27.06 | 26.42 | 193,336 |
Feb 14, 2024 | 27.57 | 27.87 | 27.32 | 27.58 | 26.93 | 528,735 |
Feb 13, 2024 | 27.35 | 28.24 | 27.34 | 27.60 | 26.95 | 192,495 |
Feb 12, 2024 | 26.84 | 27.33 | 26.66 | 27.26 | 26.62 | 358,489 |
Feb 09, 2024 | 27.83 | 28.01 | 26.91 | 26.98 | 26.35 | 655,032 |
Feb 08, 2024 | 29.04 | 30.00 | 27.03 | 27.44 | 26.80 | 769,323 |
Feb 07, 2024 | 31.58 | 31.67 | 31.19 | 31.43 | 30.69 | 1,550,431 |
Feb 06, 2024 | 31.41 | 31.85 | 30.96 | 31.66 | 30.91 | 557,038 |
Feb 05, 2024 | 31.43 | 31.82 | 31.00 | 31.35 | 30.61 | 205,672 |
Feb 02, 2024 | 32.15 | 32.15 | 31.67 | 31.68 | 30.94 | 17,897 |
Feb 01, 2024 | 31.98 | 32.37 | 31.74 | 32.13 | 31.38 | 48,275 |
Jan 31, 2024 | 32.76 | 32.77 | 32.03 | 32.18 | 31.43 | 151,742 |
Jan 30, 2024 | 32.85 | 33.71 | 32.37 | 32.59 | 31.82 | 28,685 |
Jan 29, 2024 | 32.67 | 33.60 | 32.28 | 32.84 | 32.07 | 279,675 |
Jan 26, 2024 | 32.12 | 33.02 | 31.91 | 32.87 | 32.10 | 1,603,965 |
Jan 25, 2024 | 32.18 | 32.44 | 31.91 | 31.91 | 31.17 | 616,423 |
Jan 24, 2024 | 31.92 | 32.34 | 31.87 | 32.11 | 31.36 | 56,419 |
Jan 23, 2024 | 31.40 | 31.97 | 31.22 | 31.71 | 30.97 | 67,896 |
Jan 22, 2024 | 31.33 | 31.54 | 30.89 | 31.16 | 30.43 | 151,814 |
Jan 19, 2024 | 31.80 | 31.98 | 31.06 | 31.16 | 30.43 | 429,113 |
Jan 18, 2024 | 32.17 | 32.26 | 31.75 | 31.75 | 31.01 | 272,355 |
Jan 17, 2024 | 32.38 | 32.38 | 31.87 | 32.23 | 31.48 | 123,856 |
Jan 16, 2024 | 32.04 | 32.73 | 31.92 | 32.49 | 31.72 | 133,878 |
Jan 15, 2024 | 32.60 | 32.79 | 32.28 | 32.41 | 31.65 | 141,079 |
Jan 12, 2024 | 32.27 | 32.77 | 32.16 | 32.48 | 31.72 | 78,527 |
Jan 11, 2024 | 32.07 | 32.32 | 31.88 | 32.09 | 31.34 | 119,280 |
Jan 10, 2024 | 32.04 | 32.48 | 31.92 | 31.97 | 31.22 | 164,564 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |