Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 30, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
May 29, 2024 | 17.00 | 17.10 | 16.40 | 16.40 | 16.40 | 13,229,800 |
May 28, 2024 | 17.00 | 17.10 | 16.80 | 17.10 | 17.10 | 8,811,400 |
May 27, 2024 | 17.50 | 17.50 | 16.80 | 17.00 | 17.00 | 17,977,900 |
May 24, 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
May 23, 2024 | 17.50 | 17.70 | 17.30 | 17.30 | 17.30 | 16,464,600 |
May 21, 2024 | 17.90 | 18.00 | 17.40 | 17.50 | 17.50 | 13,480,500 |
May 20, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
May 17, 2024 | 17.70 | 18.20 | 17.60 | 17.70 | 17.70 | 27,144,800 |
May 16, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
May 15, 2024 | 17.70 | 17.80 | 16.80 | 17.50 | 17.50 | 45,859,000 |
May 14, 2024 | 18.10 | 18.60 | 17.60 | 17.60 | 17.60 | 64,782,900 |
May 13, 2024 | 18.70 | 18.80 | 17.90 | 18.00 | 18.00 | 44,853,600 |
May 10, 2024 | 19.20 | 19.30 | 18.60 | 18.80 | 18.80 | 40,199,600 |
May 09, 2024 | 20.70 | 20.80 | 18.90 | 18.90 | 18.90 | 82,731,600 |
May 08, 2024 | 21.00 | 21.10 | 20.50 | 20.70 | 20.70 | 16,309,700 |
May 07, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
May 03, 2024 | 21.10 | 21.30 | 20.70 | 20.90 | 20.90 | 9,584,700 |
May 02, 2024 | 20.60 | 21.20 | 20.60 | 20.90 | 20.90 | 12,603,200 |
Apr 30, 2024 | 21.10 | 21.20 | 20.60 | 20.70 | 20.70 | 15,213,100 |
Apr 29, 2024 | 21.50 | 21.60 | 20.90 | 21.10 | 21.10 | 11,126,100 |
Apr 26, 2024 | 21.30 | 21.70 | 21.30 | 21.40 | 21.40 | 8,768,200 |
Apr 25, 2024 | 21.20 | 21.50 | 21.10 | 21.40 | 21.40 | 6,198,900 |
Apr 24, 2024 | 21.20 | 21.40 | 21.00 | 21.30 | 21.30 | 9,523,000 |
Apr 23, 2024 | 20.70 | 21.30 | 20.70 | 20.90 | 20.90 | 12,726,000 |
Apr 22, 2024 | 20.80 | 20.90 | 20.50 | 20.70 | 20.70 | 13,960,400 |
Apr 19, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 18, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
Apr 17, 2024 | 0.49 Dividend | |||||
Apr 11, 2024 | 23.10 | 23.30 | 22.80 | 23.00 | 22.51 | 19,865,100 |
Apr 10, 2024 | 22.80 | 23.70 | 22.70 | 23.40 | 22.90 | 36,369,200 |
Apr 09, 2024 | 21.70 | 22.70 | 21.60 | 22.70 | 22.22 | 18,734,600 |
Apr 05, 2024 | 21.50 | 21.90 | 21.40 | 21.60 | 21.14 | 6,832,300 |
Apr 04, 2024 | 22.20 | 22.20 | 21.60 | 21.70 | 21.24 | 18,896,700 |
Apr 03, 2024 | 22.20 | 22.60 | 21.90 | 22.10 | 21.63 | 13,225,400 |
Apr 02, 2024 | 22.30 | 22.40 | 21.80 | 22.40 | 21.92 | 14,124,300 |
Apr 01, 2024 | 22.30 | 22.70 | 22.10 | 22.40 | 21.92 | 8,188,100 |
Mar 29, 2024 | 22.40 | 22.50 | 22.10 | 22.20 | 21.73 | 8,191,200 |
Mar 28, 2024 | 22.10 | 22.90 | 22.10 | 22.30 | 21.82 | 23,349,900 |
Mar 27, 2024 | 22.10 | 22.30 | 21.80 | 21.90 | 21.43 | 6,387,800 |
Mar 26, 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.04 | - |
Mar 25, 2024 | 21.90 | 22.00 | 21.40 | 21.50 | 21.04 | 11,129,400 |
Mar 22, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.02 | - |
Mar 21, 2024 | 22.50 | 22.70 | 22.20 | 22.50 | 22.02 | 17,505,500 |
Mar 20, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.53 | - |
Mar 19, 2024 | 22.30 | 22.40 | 22.00 | 22.00 | 21.53 | 12,893,600 |
Mar 18, 2024 | 22.80 | 22.90 | 22.30 | 22.30 | 21.82 | 14,052,600 |
Mar 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 22.80 | - |
Mar 14, 2024 | 22.80 | 23.30 | 22.70 | 23.30 | 22.80 | 13,494,700 |
Mar 13, 2024 | 22.90 | 23.40 | 22.70 | 22.80 | 22.31 | 21,723,000 |
Mar 12, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.41 | - |
Mar 11, 2024 | 22.80 | 23.10 | 22.60 | 22.90 | 22.41 | 14,646,600 |
Mar 08, 2024 | 21.40 | 22.90 | 21.40 | 22.70 | 22.22 | 30,580,500 |
Mar 07, 2024 | 21.50 | 21.80 | 21.20 | 21.30 | 20.85 | 13,946,100 |
Mar 06, 2024 | 21.10 | 21.70 | 21.00 | 21.40 | 20.94 | 14,947,700 |
Mar 05, 2024 | 21.30 | 21.60 | 21.00 | 21.20 | 20.75 | 15,991,800 |
Mar 04, 2024 | 22.30 | 22.40 | 21.10 | 21.40 | 20.94 | 23,339,900 |
Mar 01, 2024 | 22.60 | 22.90 | 22.20 | 22.20 | 21.73 | 18,041,800 |
Feb 29, 2024 | 22.90 | 22.90 | 22.40 | 22.40 | 21.92 | 13,030,500 |
Feb 28, 2024 | 23.00 | 23.50 | 22.60 | 22.80 | 22.31 | 17,492,800 |
Feb 27, 2024 | 23.10 | 23.40 | 22.60 | 23.00 | 22.51 | 12,295,200 |
Feb 23, 2024 | 24.00 | 24.40 | 23.00 | 23.20 | 22.71 | 22,775,600 |
Feb 22, 2024 | 23.20 | 24.10 | 22.80 | 24.00 | 23.49 | 30,421,700 |
Feb 21, 2024 | 22.40 | 23.20 | 22.30 | 22.90 | 22.41 | 30,143,800 |
Feb 20, 2024 | 23.00 | 23.00 | 22.00 | 22.30 | 21.82 | 29,586,900 |
Feb 19, 2024 | 23.20 | 23.70 | 22.80 | 23.00 | 22.51 | 21,405,000 |
Feb 16, 2024 | 24.00 | 24.20 | 22.90 | 23.10 | 22.61 | 30,413,300 |
Feb 15, 2024 | 24.50 | 24.60 | 23.70 | 23.80 | 23.29 | 36,884,000 |
Feb 14, 2024 | 24.60 | 25.25 | 24.20 | 24.40 | 23.88 | 50,095,600 |
Feb 13, 2024 | 24.20 | 25.25 | 23.80 | 24.90 | 24.37 | 90,547,700 |
Feb 12, 2024 | 22.70 | 23.20 | 22.40 | 22.70 | 22.22 | 20,275,800 |
Feb 09, 2024 | 22.70 | 23.60 | 22.50 | 22.60 | 22.12 | 28,967,600 |
Feb 08, 2024 | 23.40 | 23.60 | 22.70 | 22.70 | 22.22 | 27,905,500 |
Feb 07, 2024 | 22.70 | 23.80 | 22.50 | 23.40 | 22.90 | 35,326,500 |
Feb 06, 2024 | 21.50 | 23.20 | 21.50 | 22.70 | 22.22 | 40,938,300 |
Feb 05, 2024 | 21.30 | 21.80 | 21.10 | 21.40 | 20.94 | 19,679,700 |
Feb 02, 2024 | 20.70 | 21.70 | 20.70 | 21.20 | 20.75 | 39,191,100 |
Feb 01, 2024 | 20.60 | 20.90 | 20.30 | 20.30 | 19.87 | 20,009,400 |
Jan 31, 2024 | 21.40 | 21.50 | 20.40 | 20.50 | 20.06 | 29,689,400 |
Jan 30, 2024 | 21.90 | 22.10 | 21.30 | 21.40 | 20.94 | 26,604,900 |
Jan 29, 2024 | 21.90 | 22.20 | 21.10 | 22.00 | 21.53 | 24,058,000 |
Jan 26, 2024 | 22.10 | 22.40 | 21.70 | 21.70 | 21.24 | 14,601,600 |
Jan 25, 2024 | 22.20 | 22.60 | 21.70 | 22.00 | 21.53 | 33,478,900 |
Jan 24, 2024 | 21.60 | 22.70 | 20.60 | 22.50 | 22.02 | 80,986,500 |
Jan 23, 2024 | 23.50 | 23.80 | 20.80 | 21.20 | 20.75 | 79,545,700 |
Jan 22, 2024 | 25.50 | 25.50 | 23.40 | 23.40 | 22.90 | 29,929,100 |
Jan 19, 2024 | 25.00 | 25.75 | 25.00 | 25.50 | 24.96 | 5,434,200 |
Jan 18, 2024 | 25.00 | 25.50 | 24.30 | 25.00 | 24.47 | 14,072,300 |
Jan 17, 2024 | 25.25 | 26.00 | 24.90 | 24.90 | 24.37 | 9,493,200 |
Jan 16, 2024 | 25.75 | 25.75 | 25.25 | 25.50 | 24.96 | 5,839,600 |
Jan 15, 2024 | 26.50 | 26.75 | 25.75 | 25.75 | 25.20 | 7,688,700 |
Jan 12, 2024 | 26.25 | 26.75 | 26.00 | 26.50 | 25.94 | 6,520,200 |
Jan 11, 2024 | 27.25 | 27.50 | 26.00 | 26.25 | 25.69 | 12,592,800 |
Jan 10, 2024 | 27.25 | 27.75 | 26.75 | 27.25 | 26.67 | 10,564,300 |
Jan 09, 2024 | 28.25 | 28.25 | 27.25 | 27.25 | 26.67 | 9,385,900 |
Jan 08, 2024 | 28.00 | 28.50 | 27.75 | 27.75 | 27.16 | 14,403,900 |
Jan 05, 2024 | 28.75 | 29.25 | 28.25 | 28.25 | 27.65 | 16,143,600 |
Jan 04, 2024 | 28.00 | 29.00 | 27.00 | 28.75 | 28.14 | 18,410,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |