Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 26.07 | 26.16 | 25.47 | 26.12 | 26.12 | 294,109 |
May 30, 2024 | 26.38 | 26.38 | 26.04 | 26.18 | 26.18 | 105,332 |
May 29, 2024 | 26.61 | 26.84 | 26.52 | 26.58 | 26.58 | 95,776 |
May 28, 2024 | 26.65 | 26.87 | 26.60 | 26.87 | 26.87 | 175,413 |
May 27, 2024 | 26.51 | 26.98 | 26.51 | 26.65 | 26.65 | 36,782 |
May 24, 2024 | 26.12 | 26.86 | 26.12 | 26.73 | 26.73 | 223,553 |
May 23, 2024 | 26.44 | 26.54 | 25.85 | 26.11 | 26.11 | 217,343 |
May 22, 2024 | 26.12 | 26.52 | 26.08 | 26.15 | 26.15 | 198,936 |
May 21, 2024 | 26.13 | 26.32 | 25.90 | 26.06 | 26.06 | 148,461 |
May 17, 2024 | 26.46 | 26.46 | 26.26 | 26.42 | 26.42 | 123,809 |
May 16, 2024 | 26.66 | 26.76 | 26.50 | 26.56 | 26.56 | 203,294 |
May 15, 2024 | 26.55 | 27.03 | 26.43 | 26.97 | 26.97 | 129,348 |
May 14, 2024 | 25.99 | 26.47 | 25.82 | 26.47 | 26.47 | 403,017 |
May 13, 2024 | 26.52 | 26.52 | 25.96 | 26.25 | 26.25 | 222,509 |
May 10, 2024 | 26.75 | 26.75 | 26.30 | 26.68 | 26.68 | 145,542 |
May 09, 2024 | 26.41 | 26.65 | 26.25 | 26.64 | 26.64 | 197,262 |
May 08, 2024 | 26.00 | 26.61 | 25.99 | 26.49 | 26.49 | 165,728 |
May 07, 2024 | 26.10 | 26.42 | 25.88 | 26.25 | 26.25 | 255,900 |
May 06, 2024 | 25.58 | 26.12 | 25.40 | 26.08 | 26.08 | 321,323 |
May 03, 2024 | 24.94 | 25.36 | 24.90 | 25.34 | 25.34 | 116,055 |
May 02, 2024 | 24.62 | 24.87 | 24.24 | 24.73 | 24.73 | 386,559 |
May 01, 2024 | 24.00 | 25.18 | 23.95 | 24.67 | 24.67 | 17,450 |
Apr 30, 2024 | 24.22 | 24.64 | 24.10 | 24.13 | 24.13 | 441,776 |
Apr 29, 2024 | 24.69 | 24.69 | 24.04 | 24.25 | 24.25 | 495,043 |
Apr 26, 2024 | 24.81 | 25.01 | 24.24 | 24.86 | 24.86 | 681,600 |
Apr 25, 2024 | 23.66 | 24.97 | 23.23 | 24.75 | 24.75 | 1,524,507 |
Apr 24, 2024 | 28.50 | 28.50 | 27.18 | 27.75 | 27.75 | 623,134 |
Apr 23, 2024 | 27.45 | 27.93 | 27.42 | 27.81 | 27.81 | 264,352 |
Apr 22, 2024 | 27.50 | 27.54 | 26.58 | 27.03 | 27.03 | 374,575 |
Apr 19, 2024 | 28.15 | 28.15 | 26.68 | 26.95 | 26.95 | 437,085 |
Apr 18, 2024 | 27.92 | 28.72 | 27.92 | 28.15 | 28.15 | 242,267 |
Apr 17, 2024 | 28.28 | 28.28 | 27.34 | 27.74 | 27.74 | 223,391 |
Apr 16, 2024 | 27.89 | 28.30 | 27.89 | 28.05 | 28.05 | 151,334 |
Apr 15, 2024 | 28.89 | 29.06 | 27.91 | 28.02 | 28.02 | 508,443 |
Apr 12, 2024 | 29.09 | 29.16 | 28.60 | 28.75 | 28.75 | 175,840 |
Apr 11, 2024 | 29.20 | 29.38 | 29.03 | 29.37 | 29.37 | 265,318 |
Apr 10, 2024 | 28.59 | 29.29 | 28.42 | 29.18 | 29.18 | 185,063 |
Apr 09, 2024 | 29.35 | 29.46 | 28.44 | 29.01 | 29.01 | 230,214 |
Apr 08, 2024 | 29.75 | 29.80 | 29.12 | 29.17 | 29.17 | 210,230 |
Apr 05, 2024 | 28.93 | 29.76 | 28.89 | 29.61 | 29.61 | 298,978 |
Apr 04, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 500 |
Apr 03, 2024 | 27.93 | 28.47 | 27.93 | 28.46 | 28.46 | 375,716 |
Apr 02, 2024 | 27.27 | 27.91 | 27.24 | 27.92 | 27.92 | 209,392 |
Apr 01, 2024 | 27.37 | 27.91 | 27.04 | 27.60 | 27.60 | 191,378 |
Mar 28, 2024 | 27.60 | 27.61 | 27.24 | 27.28 | 27.28 | 173,675 |
Mar 27, 2024 | 28.06 | 28.06 | 27.40 | 27.74 | 27.74 | 159,129 |
Mar 26, 2024 | 28.41 | 28.62 | 27.80 | 27.85 | 27.85 | 164,055 |
Mar 25, 2024 | 28.45 | 28.46 | 28.09 | 28.24 | 28.24 | 124,692 |
Mar 22, 2024 | 28.50 | 28.64 | 28.32 | 28.62 | 28.62 | 139,919 |
Mar 21, 2024 | 28.94 | 28.94 | 28.44 | 28.52 | 28.52 | 337,291 |
Mar 20, 2024 | 28.02 | 28.52 | 27.83 | 28.38 | 28.38 | 268,389 |
Mar 19, 2024 | 27.39 | 27.86 | 27.08 | 27.84 | 27.84 | 258,218 |
Mar 18, 2024 | 27.57 | 27.91 | 27.35 | 27.91 | 27.91 | 340,962 |
Mar 15, 2024 | 27.50 | 27.52 | 27.07 | 27.20 | 27.20 | 113,783 |
Mar 14, 2024 | 28.04 | 28.15 | 27.42 | 27.60 | 27.60 | 241,799 |
Mar 13, 2024 | 27.86 | 28.12 | 27.59 | 27.82 | 27.82 | 373,741 |
Mar 12, 2024 | 27.69 | 28.20 | 27.25 | 28.07 | 28.07 | 415,675 |
Mar 11, 2024 | 28.00 | 28.00 | 26.75 | 27.18 | 27.18 | 917,766 |
Mar 08, 2024 | 28.88 | 29.36 | 28.06 | 28.44 | 28.44 | 297,462 |
Mar 07, 2024 | 28.23 | 29.18 | 28.20 | 28.80 | 28.80 | 240,109 |
Mar 06, 2024 | 27.92 | 28.25 | 27.82 | 27.89 | 27.89 | 161,427 |
Mar 05, 2024 | 27.88 | 27.88 | 27.42 | 27.52 | 27.52 | 377,245 |
Mar 04, 2024 | 28.24 | 28.33 | 27.91 | 27.97 | 27.97 | 171,767 |
Mar 01, 2024 | 27.61 | 28.34 | 27.61 | 28.24 | 28.24 | 469,761 |
Feb 29, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 200 |
Feb 28, 2024 | 27.28 | 27.58 | 27.13 | 27.16 | 27.16 | 196,722 |
Feb 27, 2024 | 26.93 | 27.38 | 26.93 | 27.38 | 27.38 | 115,386 |
Feb 26, 2024 | 27.11 | 27.30 | 27.03 | 27.09 | 27.09 | 191,900 |
Feb 23, 2024 | 27.47 | 27.76 | 27.12 | 27.23 | 27.23 | 256,204 |
Feb 22, 2024 | 26.96 | 27.55 | 26.78 | 27.36 | 27.36 | 346,132 |
Feb 21, 2024 | 26.18 | 26.35 | 25.97 | 26.28 | 26.28 | 167,341 |
Feb 21, 2024 | 0.027988 Dividend | |||||
Feb 20, 2024 | 26.41 | 26.65 | 26.24 | 26.49 | 26.46 | 427,709 |
Feb 16, 2024 | 26.94 | 26.94 | 26.40 | 26.63 | 26.60 | 267,379 |
Feb 15, 2024 | 26.66 | 27.46 | 26.58 | 27.23 | 27.20 | 322,469 |
Feb 14, 2024 | 26.30 | 26.66 | 26.24 | 26.66 | 26.63 | 219,349 |
Feb 13, 2024 | 25.64 | 26.30 | 25.61 | 25.86 | 25.83 | 229,173 |
Feb 12, 2024 | 26.41 | 26.93 | 26.25 | 26.41 | 26.38 | 227,831 |
Feb 09, 2024 | 26.60 | 26.61 | 26.30 | 26.29 | 26.26 | 282,519 |
Feb 08, 2024 | 26.40 | 26.48 | 26.18 | 26.44 | 26.41 | 251,267 |
Feb 07, 2024 | 25.79 | 26.52 | 25.72 | 26.42 | 26.39 | 297,301 |
Feb 06, 2024 | 26.13 | 26.25 | 25.56 | 25.59 | 25.56 | 207,980 |
Feb 05, 2024 | 26.49 | 26.54 | 25.86 | 25.86 | 25.83 | 330,932 |
Feb 02, 2024 | 25.74 | 27.33 | 25.49 | 26.72 | 26.69 | 606,704 |
Feb 01, 2024 | 22.12 | 22.51 | 22.12 | 22.24 | 22.22 | 181,568 |
Jan 31, 2024 | 21.92 | 22.36 | 21.85 | 21.95 | 21.93 | 161,493 |
Jan 30, 2024 | 22.75 | 22.85 | 22.50 | 22.53 | 22.51 | 156,127 |
Jan 29, 2024 | 22.27 | 22.67 | 22.12 | 22.57 | 22.55 | 187,005 |
Jan 26, 2024 | 22.12 | 22.30 | 22.02 | 22.18 | 22.16 | 392,511 |
Jan 25, 2024 | 21.97 | 22.25 | 21.74 | 22.14 | 22.12 | 72,543 |
Jan 24, 2024 | 21.95 | 22.28 | 21.83 | 21.99 | 21.97 | 226,284 |
Jan 23, 2024 | 21.72 | 21.85 | 21.51 | 21.70 | 21.68 | 234,756 |
Jan 22, 2024 | 21.86 | 21.96 | 21.46 | 21.50 | 21.48 | 240,853 |
Jan 19, 2024 | 21.30 | 21.64 | 21.29 | 21.59 | 21.57 | 151,887 |
Jan 18, 2024 | 20.86 | 21.20 | 20.86 | 21.18 | 21.16 | 241,686 |
Jan 17, 2024 | 20.57 | 20.75 | 20.20 | 20.75 | 20.73 | 111,900 |
Jan 16, 2024 | 21.06 | 21.12 | 20.68 | 20.70 | 20.68 | 83,416 |
Jan 15, 2024 | 21.20 | 21.24 | 20.85 | 21.24 | 21.22 | 24,629 |
Jan 12, 2024 | 20.86 | 21.20 | 20.83 | 21.11 | 21.09 | 113,229 |
Jan 11, 2024 | 21.00 | 21.00 | 20.45 | 20.83 | 20.81 | 153,649 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |