Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2024 | 27.500 | 28.250 | 27.500 | 27.700 | 27.700 | 5,423,630 |
May 28, 2024 | 27.350 | 28.150 | 27.350 | 27.850 | 27.850 | 7,062,600 |
May 28, 2024 | 1.0069 Dividend | |||||
May 27, 2024 | 27.750 | 28.950 | 27.550 | 28.300 | 27.293 | 6,307,847 |
May 24, 2024 | 27.800 | 28.300 | 27.400 | 27.750 | 26.763 | 4,291,968 |
May 23, 2024 | 27.650 | 28.350 | 27.100 | 28.000 | 27.004 | 4,611,421 |
May 22, 2024 | 27.850 | 28.600 | 27.250 | 27.900 | 26.907 | 4,385,434 |
May 21, 2024 | 28.000 | 28.650 | 27.500 | 27.850 | 26.859 | 6,177,955 |
May 20, 2024 | 27.100 | 28.550 | 26.700 | 28.150 | 27.148 | 10,002,313 |
May 17, 2024 | 27.200 | 28.000 | 27.150 | 27.350 | 26.377 | 4,148,593 |
May 16, 2024 | 27.300 | 27.600 | 26.900 | 27.500 | 26.522 | 12,442,987 |
May 14, 2024 | 27.600 | 28.000 | 27.100 | 27.300 | 26.329 | 6,251,932 |
May 13, 2024 | 27.250 | 27.950 | 27.000 | 27.450 | 26.473 | 3,570,745 |
May 10, 2024 | 27.000 | 27.500 | 26.350 | 27.200 | 26.232 | 5,022,387 |
May 09, 2024 | 25.700 | 26.650 | 25.600 | 26.500 | 25.557 | 4,512,118 |
May 08, 2024 | 26.000 | 26.700 | 25.750 | 26.000 | 25.075 | 3,087,183 |
May 07, 2024 | 26.050 | 26.650 | 25.800 | 26.200 | 25.268 | 3,759,000 |
May 06, 2024 | 25.000 | 26.400 | 24.900 | 26.050 | 25.123 | 4,747,184 |
May 03, 2024 | 24.850 | 25.300 | 24.800 | 24.900 | 24.014 | 1,246,969 |
May 02, 2024 | 24.550 | 24.800 | 24.150 | 24.700 | 23.821 | 1,245,620 |
Apr 30, 2024 | 24.650 | 25.550 | 24.550 | 24.750 | 23.869 | 4,040,248 |
Apr 29, 2024 | 24.700 | 25.000 | 24.300 | 24.500 | 23.628 | 5,826,334 |
Apr 26, 2024 | 24.650 | 25.450 | 24.500 | 24.700 | 23.821 | 2,391,707 |
Apr 25, 2024 | 23.900 | 25.200 | 23.900 | 24.900 | 24.014 | 4,194,860 |
Apr 24, 2024 | 23.400 | 24.300 | 23.300 | 24.150 | 23.291 | 2,987,638 |
Apr 23, 2024 | 23.700 | 23.850 | 23.050 | 23.700 | 22.857 | 2,218,104 |
Apr 22, 2024 | 23.700 | 24.050 | 23.300 | 23.500 | 22.664 | 2,658,924 |
Apr 19, 2024 | 23.600 | 23.900 | 22.900 | 23.650 | 22.809 | 4,398,323 |
Apr 18, 2024 | 23.600 | 24.050 | 23.350 | 23.700 | 22.857 | 5,605,575 |
Apr 17, 2024 | 24.150 | 24.150 | 23.550 | 23.650 | 22.809 | 4,399,042 |
Apr 16, 2024 | 23.900 | 24.500 | 23.700 | 23.950 | 23.098 | 6,665,674 |
Apr 15, 2024 | 24.500 | 24.800 | 23.800 | 24.200 | 23.339 | 6,044,255 |
Apr 12, 2024 | 25.100 | 25.150 | 24.250 | 24.700 | 23.821 | 4,370,836 |
Apr 11, 2024 | 24.600 | 25.600 | 24.200 | 24.850 | 23.966 | 8,568,833 |
Apr 10, 2024 | 24.300 | 25.600 | 24.050 | 24.950 | 24.062 | 5,747,101 |
Apr 09, 2024 | 23.450 | 24.600 | 23.300 | 24.400 | 23.532 | 5,473,658 |
Apr 08, 2024 | 22.450 | 23.950 | 22.450 | 23.550 | 22.712 | 9,891,381 |
Apr 05, 2024 | 22.600 | 23.200 | 22.450 | 22.700 | 21.892 | 2,746,679 |
Apr 03, 2024 | 22.200 | 23.000 | 21.850 | 22.800 | 21.989 | 8,962,577 |
Apr 02, 2024 | 23.750 | 24.000 | 19.500 | 22.450 | 21.651 | 24,078,161 |
Mar 28, 2024 | 23.900 | 25.250 | 23.900 | 24.950 | 24.062 | 2,279,589 |
Mar 27, 2024 | 25.000 | 25.050 | 24.500 | 24.700 | 23.821 | 1,327,458 |
Mar 26, 2024 | 25.450 | 25.500 | 24.450 | 25.050 | 24.159 | 3,405,466 |
Mar 25, 2024 | 25.250 | 25.350 | 25.100 | 25.150 | 24.255 | 4,692,400 |
Mar 22, 2024 | 25.100 | 25.400 | 24.700 | 25.250 | 24.352 | 5,376,339 |
Mar 21, 2024 | 24.850 | 25.500 | 24.600 | 25.200 | 24.303 | 5,923,409 |
Mar 20, 2024 | 26.000 | 26.100 | 24.900 | 25.150 | 24.255 | 4,305,649 |
Mar 19, 2024 | 26.100 | 26.450 | 25.450 | 25.550 | 24.641 | 6,231,947 |
Mar 18, 2024 | 26.150 | 27.800 | 26.100 | 26.400 | 25.461 | 7,388,811 |
Mar 15, 2024 | 24.800 | 26.050 | 24.800 | 25.950 | 25.027 | 4,852,837 |
Mar 14, 2024 | 25.600 | 25.800 | 24.800 | 25.300 | 24.400 | 5,428,847 |
Mar 13, 2024 | 24.750 | 26.000 | 24.750 | 25.550 | 24.641 | 6,710,003 |
Mar 12, 2024 | 23.550 | 24.900 | 23.500 | 24.750 | 23.869 | 3,359,614 |
Mar 11, 2024 | 23.950 | 24.350 | 23.450 | 23.700 | 22.857 | 2,444,420 |
Mar 08, 2024 | 24.000 | 24.250 | 23.700 | 23.800 | 22.953 | 2,998,723 |
Mar 07, 2024 | 23.700 | 24.350 | 23.350 | 23.750 | 22.905 | 2,754,716 |
Mar 06, 2024 | 23.750 | 23.800 | 22.900 | 23.700 | 22.857 | 3,226,274 |
Mar 05, 2024 | 23.300 | 23.750 | 23.050 | 23.100 | 22.278 | 2,145,964 |
Mar 04, 2024 | 23.500 | 23.650 | 23.200 | 23.350 | 22.519 | 1,402,942 |
Mar 01, 2024 | 23.700 | 23.700 | 23.300 | 23.500 | 22.664 | 4,532,095 |
Feb 29, 2024 | 23.900 | 24.300 | 23.500 | 23.700 | 22.857 | 5,081,148 |
Feb 28, 2024 | 23.550 | 24.250 | 23.250 | 23.900 | 23.050 | 4,823,398 |
Feb 27, 2024 | 23.400 | 23.650 | 22.750 | 23.200 | 22.375 | 2,554,618 |
Feb 26, 2024 | 23.950 | 24.000 | 23.100 | 23.550 | 22.712 | 2,733,600 |
Feb 23, 2024 | 23.250 | 23.950 | 23.250 | 23.700 | 22.857 | 3,642,119 |
Feb 22, 2024 | 23.650 | 23.650 | 22.850 | 23.450 | 22.616 | 2,914,475 |
Feb 21, 2024 | 22.700 | 23.650 | 22.500 | 23.150 | 22.326 | 2,584,725 |
Feb 20, 2024 | 22.000 | 22.950 | 22.000 | 22.950 | 22.133 | 5,827,380 |
Feb 19, 2024 | 22.350 | 22.400 | 21.900 | 22.250 | 21.458 | 2,586,522 |
Feb 16, 2024 | 21.550 | 22.750 | 21.450 | 22.350 | 21.555 | 3,622,920 |
Feb 15, 2024 | 21.000 | 21.450 | 21.000 | 21.250 | 20.494 | 1,440,725 |
Feb 14, 2024 | 21.650 | 21.650 | 21.050 | 21.250 | 20.494 | 4,220,538 |
Feb 09, 2024 | 21.900 | 21.900 | 21.900 | 21.900 | 21.121 | - |
Feb 08, 2024 | 22.650 | 23.050 | 22.450 | 22.450 | 21.651 | 2,806,583 |
Feb 07, 2024 | 23.000 | 23.350 | 22.500 | 22.550 | 21.748 | 1,787,766 |
Feb 06, 2024 | 22.150 | 22.950 | 22.150 | 22.950 | 22.133 | 3,599,515 |
Feb 05, 2024 | 22.800 | 22.950 | 22.100 | 22.300 | 21.507 | 3,505,090 |
Feb 02, 2024 | 22.600 | 23.250 | 22.450 | 22.750 | 21.941 | 6,179,590 |
Feb 01, 2024 | 21.800 | 22.900 | 21.800 | 22.400 | 21.603 | 4,345,308 |
Jan 31, 2024 | 22.250 | 22.950 | 21.950 | 22.100 | 21.314 | 4,836,500 |
Jan 30, 2024 | 22.900 | 23.000 | 22.300 | 22.650 | 21.844 | 4,995,143 |
Jan 29, 2024 | 22.800 | 23.700 | 22.800 | 23.450 | 22.616 | 5,328,479 |
Jan 26, 2024 | 23.600 | 23.600 | 22.700 | 22.800 | 21.989 | 5,891,022 |
Jan 25, 2024 | 21.600 | 23.800 | 21.500 | 23.750 | 22.905 | 11,592,175 |
Jan 24, 2024 | 21.000 | 21.700 | 20.500 | 21.600 | 20.831 | 8,521,408 |
Jan 23, 2024 | 21.350 | 21.700 | 20.600 | 20.900 | 20.156 | 5,733,282 |
Jan 22, 2024 | 22.750 | 22.750 | 21.300 | 21.500 | 20.735 | 6,400,621 |
Jan 19, 2024 | 22.550 | 23.150 | 22.550 | 22.750 | 21.941 | 3,633,065 |
Jan 18, 2024 | 22.700 | 22.800 | 21.900 | 22.700 | 21.892 | 2,583,372 |
Jan 17, 2024 | 23.300 | 23.300 | 22.400 | 22.600 | 21.796 | 5,457,684 |
Jan 16, 2024 | 23.800 | 23.900 | 23.200 | 23.300 | 22.471 | 4,475,260 |
Jan 15, 2024 | 23.700 | 23.700 | 23.700 | 23.700 | 22.857 | - |
Jan 12, 2024 | 23.150 | 24.300 | 23.150 | 23.800 | 22.953 | 3,546,854 |
Jan 11, 2024 | 23.600 | 23.950 | 23.100 | 23.500 | 22.664 | 3,933,918 |
Jan 10, 2024 | 24.550 | 24.550 | 23.150 | 23.550 | 22.712 | 6,591,987 |
Jan 09, 2024 | 25.000 | 25.250 | 24.150 | 24.400 | 23.532 | 6,859,695 |
Jan 08, 2024 | 26.350 | 26.750 | 24.700 | 25.000 | 24.111 | 6,979,359 |
Jan 05, 2024 | 25.950 | 26.550 | 25.700 | 26.200 | 25.268 | 5,520,631 |
Jan 04, 2024 | 25.650 | 26.300 | 25.300 | 25.950 | 25.027 | 3,436,404 |
Jan 03, 2024 | 25.750 | 26.050 | 25.300 | 25.400 | 24.496 | 2,457,987 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |