Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | 19.55 | 19.67 | 19.10 | 19.28 | 19.28 | 16,587,300 |
May 17, 2024 | 20.03 | 20.24 | 19.55 | 19.55 | 19.55 | 12,947,900 |
May 16, 2024 | 19.76 | 20.44 | 19.68 | 20.06 | 20.06 | 19,167,400 |
May 16, 2024 | 0.28 Dividend | |||||
May 15, 2024 | 19.30 | 19.92 | 19.27 | 19.85 | 19.57 | 17,958,300 |
May 14, 2024 | 19.34 | 19.63 | 19.28 | 19.31 | 19.04 | 10,347,400 |
May 13, 2024 | 19.22 | 19.42 | 19.17 | 19.31 | 19.04 | 7,439,100 |
May 10, 2024 | 19.39 | 19.41 | 19.01 | 19.14 | 18.87 | 8,644,900 |
May 09, 2024 | 19.11 | 19.59 | 19.11 | 19.35 | 19.08 | 11,892,800 |
May 08, 2024 | 19.21 | 19.46 | 18.94 | 19.45 | 19.18 | 7,291,500 |
May 07, 2024 | 19.74 | 19.78 | 19.12 | 19.31 | 19.04 | 17,992,100 |
May 06, 2024 | 19.79 | 20.14 | 19.60 | 19.64 | 19.36 | 16,958,500 |
May 03, 2024 | 19.55 | 19.79 | 19.11 | 19.66 | 19.38 | 29,989,200 |
May 02, 2024 | 18.43 | 18.75 | 18.34 | 18.63 | 18.37 | 9,028,600 |
Apr 30, 2024 | 18.46 | 18.52 | 18.15 | 18.26 | 18.00 | 8,079,400 |
Apr 29, 2024 | 18.70 | 18.74 | 18.45 | 18.60 | 18.34 | 7,728,500 |
Apr 26, 2024 | 18.30 | 18.68 | 18.15 | 18.63 | 18.37 | 11,850,900 |
Apr 25, 2024 | 18.24 | 18.34 | 18.01 | 18.23 | 17.97 | 12,418,000 |
Apr 24, 2024 | 18.95 | 19.05 | 18.24 | 18.36 | 18.10 | 18,014,900 |
Apr 23, 2024 | 19.20 | 19.26 | 18.81 | 18.83 | 18.56 | 25,684,500 |
Apr 22, 2024 | 19.24 | 20.01 | 18.92 | 19.62 | 19.34 | 22,240,200 |
Apr 19, 2024 | 18.71 | 19.24 | 18.64 | 19.22 | 18.95 | 16,038,100 |
Apr 18, 2024 | 18.93 | 19.14 | 18.71 | 18.77 | 18.51 | 12,500,200 |
Apr 18, 2024 | 6:5 Stock Split | |||||
Apr 17, 2024 | 19.16 | 19.33 | 18.73 | 18.76 | 18.49 | 13,046,400 |
Apr 16, 2024 | 18.99 | 18.99 | 18.56 | 18.68 | 18.42 | 14,296,200 |
Apr 15, 2024 | 19.06 | 19.56 | 18.92 | 19.24 | 18.97 | 30,596,400 |
Apr 12, 2024 | 19.04 | 19.18 | 18.43 | 18.59 | 18.33 | 13,414,920 |
Apr 11, 2024 | 19.04 | 19.13 | 18.85 | 19.06 | 18.79 | 5,760,120 |
Apr 10, 2024 | 19.10 | 19.25 | 18.95 | 19.04 | 18.77 | 9,716,760 |
Apr 09, 2024 | 19.43 | 19.46 | 18.89 | 19.17 | 18.90 | 15,952,200 |
Apr 08, 2024 | 19.17 | 19.50 | 19.06 | 19.29 | 19.02 | 10,542,840 |
Apr 05, 2024 | 19.25 | 19.34 | 18.70 | 18.95 | 18.68 | 11,992,920 |
Apr 04, 2024 | 18.92 | 19.52 | 18.76 | 19.23 | 18.95 | 19,036,440 |
Apr 03, 2024 | 18.70 | 18.89 | 18.52 | 18.89 | 18.63 | 11,062,920 |
Apr 02, 2024 | 18.64 | 18.96 | 18.47 | 18.73 | 18.46 | 10,578,840 |
Apr 01, 2024 | 18.58 | 18.74 | 18.42 | 18.58 | 18.32 | 10,429,560 |
Mar 28, 2024 | 18.29 | 18.58 | 18.15 | 18.50 | 18.24 | 12,000,480 |
Mar 27, 2024 | 17.89 | 18.45 | 17.78 | 18.31 | 18.05 | 10,456,080 |
Mar 26, 2024 | 17.88 | 17.97 | 17.72 | 17.92 | 17.67 | 6,934,440 |
Mar 25, 2024 | 17.98 | 18.10 | 17.85 | 17.98 | 17.72 | 7,199,280 |
Mar 22, 2024 | 18.27 | 18.30 | 17.97 | 18.01 | 17.75 | 5,266,080 |
Mar 21, 2024 | 18.15 | 18.49 | 18.06 | 18.38 | 18.12 | 10,047,360 |
Mar 20, 2024 | 18.01 | 18.23 | 17.85 | 18.21 | 17.95 | 7,762,320 |
Mar 19, 2024 | 18.00 | 18.13 | 17.90 | 18.05 | 17.80 | 10,386,720 |
Mar 18, 2024 | 17.46 | 17.96 | 17.36 | 17.86 | 17.61 | 12,220,080 |
Mar 15, 2024 | 17.49 | 17.71 | 17.23 | 17.32 | 17.07 | 20,189,880 |
Mar 14, 2024 | 18.58 | 18.63 | 17.65 | 17.67 | 17.42 | 21,950,520 |
Mar 13, 2024 | 17.89 | 18.51 | 17.80 | 18.22 | 17.96 | 19,393,320 |
Mar 12, 2024 | 17.81 | 18.06 | 17.67 | 17.95 | 17.70 | 14,717,520 |
Mar 11, 2024 | 17.52 | 17.87 | 17.50 | 17.66 | 17.41 | 7,983,600 |
Mar 08, 2024 | 17.50 | 17.70 | 17.45 | 17.70 | 17.45 | 9,109,200 |
Mar 07, 2024 | 17.82 | 17.88 | 17.51 | 17.55 | 17.30 | 9,828,840 |
Mar 06, 2024 | 18.07 | 18.18 | 17.67 | 17.82 | 17.57 | 15,367,920 |
Mar 05, 2024 | 18.16 | 18.27 | 17.94 | 18.06 | 17.80 | 13,608,240 |
Mar 04, 2024 | 18.63 | 18.73 | 18.22 | 18.27 | 18.02 | 9,329,400 |
Mar 04, 2024 | 0.1 Dividend | |||||
Mar 01, 2024 | 17.98 | 18.69 | 17.98 | 18.69 | 18.33 | 31,361,760 |
Feb 29, 2024 | 17.91 | 18.02 | 17.79 | 17.92 | 17.57 | 11,970,840 |
Feb 28, 2024 | 18.00 | 18.05 | 17.71 | 17.96 | 17.61 | 7,200,720 |
Feb 27, 2024 | 17.85 | 18.04 | 17.82 | 18.04 | 17.69 | 9,549,600 |
Feb 26, 2024 | 17.83 | 17.85 | 17.53 | 17.67 | 17.32 | 10,697,160 |
Feb 23, 2024 | 18.04 | 18.26 | 17.79 | 17.88 | 17.54 | 12,369,720 |
Feb 22, 2024 | 18.23 | 18.31 | 17.90 | 18.04 | 17.69 | 14,410,080 |
Feb 21, 2024 | 17.50 | 18.39 | 17.41 | 18.20 | 17.85 | 33,698,520 |
Feb 20, 2024 | 17.55 | 17.83 | 17.53 | 17.83 | 17.49 | 12,122,520 |
Feb 19, 2024 | 17.64 | 17.77 | 17.45 | 17.72 | 17.37 | 4,652,040 |
Feb 16, 2024 | 17.39 | 17.83 | 17.30 | 17.67 | 17.33 | 23,321,280 |
Feb 15, 2024 | 17.29 | 17.52 | 17.23 | 17.25 | 16.92 | 14,963,280 |
Feb 14, 2024 | 17.42 | 17.45 | 17.21 | 17.28 | 16.95 | 8,130,720 |
Feb 09, 2024 | 17.69 | 18.02 | 17.42 | 17.48 | 17.14 | 9,794,280 |
Feb 08, 2024 | 18.14 | 18.33 | 17.75 | 17.79 | 17.45 | 7,415,040 |
Feb 07, 2024 | 18.14 | 18.26 | 18.08 | 18.15 | 17.80 | 5,982,840 |
Feb 06, 2024 | 17.79 | 18.23 | 17.75 | 18.11 | 17.76 | 9,999,600 |
Feb 05, 2024 | 17.88 | 17.96 | 17.61 | 17.78 | 17.44 | 6,298,440 |
Feb 02, 2024 | 17.93 | 18.09 | 17.67 | 17.89 | 17.54 | 13,679,880 |
Feb 01, 2024 | 17.58 | 17.67 | 17.42 | 17.48 | 17.14 | 7,012,920 |
Jan 31, 2024 | 17.61 | 17.85 | 17.51 | 17.53 | 17.19 | 12,976,200 |
Jan 30, 2024 | 17.75 | 17.81 | 17.48 | 17.73 | 17.38 | 13,403,160 |
Jan 29, 2024 | 18.21 | 18.27 | 17.72 | 17.80 | 17.46 | 10,677,000 |
Jan 26, 2024 | 18.13 | 18.28 | 18.08 | 18.20 | 17.85 | 5,997,960 |
Jan 25, 2024 | 18.14 | 18.28 | 17.85 | 18.15 | 17.80 | 10,241,400 |
Jan 24, 2024 | 17.98 | 18.29 | 17.88 | 18.10 | 17.75 | 11,746,080 |
Jan 23, 2024 | 17.61 | 17.83 | 17.41 | 17.69 | 17.35 | 9,194,040 |
Jan 22, 2024 | 17.54 | 17.63 | 17.28 | 17.38 | 17.05 | 9,004,800 |
Jan 19, 2024 | 17.47 | 17.71 | 17.34 | 17.56 | 17.22 | 12,886,560 |
Jan 18, 2024 | 17.28 | 17.52 | 17.11 | 17.34 | 17.01 | 20,207,760 |
Jan 17, 2024 | 17.17 | 17.40 | 17.10 | 17.13 | 16.80 | 10,993,920 |
Jan 16, 2024 | 17.60 | 17.71 | 17.14 | 17.23 | 16.90 | 15,841,680 |
Jan 15, 2024 | 17.71 | 17.77 | 17.54 | 17.73 | 17.39 | 6,035,040 |
Jan 12, 2024 | 17.67 | 17.98 | 17.63 | 17.76 | 17.41 | 7,463,040 |
Jan 11, 2024 | 17.92 | 18.03 | 17.67 | 17.67 | 17.32 | 12,556,800 |
Jan 10, 2024 | 18.33 | 18.43 | 17.73 | 17.90 | 17.55 | 25,515,240 |
Jan 09, 2024 | 19.36 | 19.55 | 18.45 | 18.45 | 18.09 | 19,194,240 |
Jan 08, 2024 | 19.27 | 19.63 | 19.23 | 19.47 | 19.09 | 9,935,040 |
Jan 05, 2024 | 19.20 | 19.31 | 19.01 | 19.30 | 18.93 | 8,587,560 |
Jan 04, 2024 | 19.34 | 19.57 | 19.19 | 19.29 | 18.92 | 7,351,080 |
Jan 03, 2024 | 19.57 | 19.64 | 19.35 | 19.39 | 19.02 | 7,369,440 |
Jan 02, 2024 | 19.80 | 19.85 | 19.50 | 19.61 | 19.23 | 6,753,600 |
Dec 28, 2023 | 19.54 | 19.80 | 19.53 | 19.80 | 19.42 | 5,254,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |