Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 31.18 | 31.53 | 31.03 | 31.38 | 31.38 | 51,056 |
May 20, 2024 | 31.55 | 31.75 | 30.85 | 31.71 | 31.71 | 29,308 |
May 17, 2024 | 30.54 | 31.52 | 30.46 | 31.14 | 31.14 | 24,620 |
May 16, 2024 | 30.82 | 30.82 | 30.34 | 30.44 | 30.44 | 18,194 |
May 15, 2024 | 30.76 | 30.78 | 30.16 | 30.31 | 30.31 | 25,650 |
May 14, 2024 | 31.64 | 31.65 | 30.18 | 30.18 | 30.18 | 57,091 |
May 13, 2024 | 32.33 | 32.64 | 31.39 | 31.86 | 31.86 | 24,765 |
May 10, 2024 | 32.18 | 32.53 | 32.18 | 32.22 | 32.22 | 36,436 |
May 09, 2024 | 30.98 | 31.96 | 30.78 | 31.88 | 31.88 | 21,279 |
May 08, 2024 | 31.11 | 31.13 | 30.73 | 30.92 | 30.92 | 13,485 |
May 07, 2024 | 31.39 | 31.74 | 30.97 | 31.11 | 31.11 | 33,762 |
May 06, 2024 | 31.06 | 31.65 | 31.01 | 31.32 | 31.32 | 19,360 |
May 03, 2024 | 32.15 | 32.43 | 30.92 | 31.17 | 31.17 | 48,908 |
May 02, 2024 | 30.92 | 31.07 | 30.32 | 30.91 | 30.91 | 65,298 |
Apr 30, 2024 | 32.08 | 32.49 | 30.67 | 30.77 | 30.77 | 67,054 |
Apr 29, 2024 | 31.56 | 32.20 | 31.21 | 31.92 | 31.92 | 41,074 |
Apr 26, 2024 | 29.82 | 31.60 | 29.39 | 30.70 | 30.70 | 224,242 |
Apr 25, 2024 | 28.54 | 30.02 | 28.14 | 29.60 | 29.60 | 412,131 |
Apr 24, 2024 | 24.93 | 25.91 | 24.77 | 25.91 | 25.91 | 49,549 |
Apr 23, 2024 | 24.91 | 24.95 | 24.15 | 24.61 | 24.61 | 34,240 |
Apr 22, 2024 | 25.11 | 25.16 | 24.72 | 24.99 | 24.99 | 14,769 |
Apr 19, 2024 | 25.14 | 25.64 | 25.13 | 25.64 | 25.64 | 23,949 |
Apr 18, 2024 | 25.39 | 25.79 | 25.35 | 25.79 | 25.79 | 12,444 |
Apr 17, 2024 | 25.17 | 25.84 | 25.05 | 25.62 | 25.62 | 27,050 |
Apr 16, 2024 | 24.68 | 24.97 | 24.40 | 24.48 | 24.48 | 33,806 |
Apr 15, 2024 | 26.14 | 26.14 | 25.34 | 25.60 | 25.60 | 30,935 |
Apr 12, 2024 | 25.64 | 26.27 | 25.52 | 25.98 | 25.98 | 41,818 |
Apr 11, 2024 | 25.27 | 25.39 | 24.84 | 25.06 | 25.06 | 34,584 |
Apr 10, 2024 | 25.84 | 25.91 | 24.82 | 25.28 | 25.28 | 30,982 |
Apr 09, 2024 | 25.44 | 25.85 | 25.44 | 25.82 | 25.82 | 45,618 |
Apr 08, 2024 | 24.73 | 25.25 | 24.55 | 25.11 | 25.11 | 49,384 |
Apr 05, 2024 | 24.34 | 24.61 | 24.25 | 24.61 | 24.61 | 42,868 |
Apr 04, 2024 | 24.15 | 24.84 | 24.09 | 24.84 | 24.84 | 113,213 |
Apr 03, 2024 | 23.85 | 24.09 | 23.48 | 23.96 | 23.96 | 22,817 |
Apr 02, 2024 | 23.15 | 24.03 | 23.14 | 24.03 | 24.03 | 37,154 |
Mar 28, 2024 | 22.74 | 22.90 | 22.42 | 22.60 | 22.60 | 21,438 |
Mar 27, 2024 | 22.32 | 22.58 | 22.00 | 22.58 | 22.58 | 14,244 |
Mar 26, 2024 | 22.22 | 22.48 | 22.18 | 22.48 | 22.48 | 13,591 |
Mar 25, 2024 | 22.68 | 22.90 | 22.48 | 22.72 | 22.72 | 10,519 |
Mar 22, 2024 | 22.18 | 22.76 | 22.18 | 22.76 | 22.76 | 26,842 |
Mar 21, 2024 | 22.50 | 22.76 | 22.30 | 22.40 | 22.40 | 47,530 |
Mar 20, 2024 | 21.36 | 21.76 | 21.26 | 21.50 | 21.50 | 10,865 |
Mar 19, 2024 | 21.66 | 21.66 | 21.16 | 21.26 | 21.26 | 14,637 |
Mar 18, 2024 | 21.84 | 22.02 | 21.38 | 21.60 | 21.60 | 13,172 |
Mar 15, 2024 | 21.46 | 21.94 | 21.02 | 21.56 | 21.56 | 25,713 |
Mar 14, 2024 | 21.80 | 22.06 | 21.30 | 21.62 | 21.62 | - |
Mar 14, 2024 | 0.41 Dividend | |||||
Mar 13, 2024 | 21.70 | 22.84 | 21.70 | 22.54 | 22.13 | 45,531 |
Mar 12, 2024 | 21.90 | 22.16 | 21.50 | 21.88 | 21.48 | 57,963 |
Mar 11, 2024 | 21.30 | 21.88 | 21.24 | 21.88 | 21.48 | 19,556 |
Mar 08, 2024 | 21.88 | 22.44 | 21.68 | 21.68 | 21.29 | 20,546 |
Mar 07, 2024 | 21.06 | 21.84 | 21.00 | 21.68 | 21.29 | 29,143 |
Mar 06, 2024 | 20.14 | 20.86 | 20.14 | 20.76 | 20.38 | 19,051 |
Mar 05, 2024 | 19.70 | 20.36 | 19.49 | 20.04 | 19.68 | 34,898 |
Mar 04, 2024 | 20.64 | 20.64 | 19.90 | 20.12 | 19.75 | 39,396 |
Mar 01, 2024 | 20.10 | 20.96 | 20.04 | 20.40 | 20.03 | 35,590 |
Feb 29, 2024 | 20.24 | 20.32 | 19.91 | 20.20 | 19.83 | 25,659 |
Feb 28, 2024 | 20.50 | 20.50 | 19.95 | 20.16 | 19.79 | 23,313 |
Feb 27, 2024 | 20.64 | 20.82 | 20.52 | 20.52 | 20.15 | 16,623 |
Feb 26, 2024 | 20.58 | 20.66 | 20.20 | 20.30 | 19.93 | 19,971 |
Feb 23, 2024 | 21.08 | 21.24 | 20.88 | 21.16 | 20.78 | 5,990 |
Feb 22, 2024 | 21.06 | 21.40 | 20.50 | 20.88 | 20.50 | 42,629 |
Feb 21, 2024 | 20.24 | 20.80 | 20.04 | 20.26 | 19.89 | 17,357 |
Feb 20, 2024 | 20.46 | 20.62 | 20.12 | 20.18 | 19.81 | 19,865 |
Feb 19, 2024 | 21.00 | 21.00 | 20.76 | 20.84 | 20.46 | 7,336 |
Feb 16, 2024 | 21.22 | 21.56 | 21.14 | 21.40 | 21.01 | 14,749 |
Feb 15, 2024 | 20.62 | 20.82 | 20.52 | 20.64 | 20.26 | 10,573 |
Feb 14, 2024 | 20.20 | 20.58 | 19.90 | 20.40 | 20.03 | 41,479 |
Feb 13, 2024 | 20.76 | 21.02 | 20.40 | 20.56 | 20.19 | 9,215 |
Feb 12, 2024 | 20.06 | 20.76 | 20.06 | 20.58 | 20.21 | 33,928 |
Feb 09, 2024 | 20.38 | 20.44 | 19.92 | 20.12 | 19.75 | 23,457 |
Feb 08, 2024 | 20.86 | 21.08 | 20.38 | 20.58 | 20.21 | 21,673 |
Feb 07, 2024 | 21.30 | 21.34 | 20.66 | 20.80 | 20.42 | 14,526 |
Feb 06, 2024 | 21.52 | 21.72 | 21.04 | 21.44 | 21.05 | 11,869 |
Feb 05, 2024 | 21.36 | 21.60 | 20.96 | 21.36 | 20.97 | 10,844 |
Feb 02, 2024 | 22.12 | 22.12 | 21.44 | 21.48 | 21.09 | 7,740 |
Feb 01, 2024 | 21.88 | 22.32 | 21.88 | 21.90 | 21.50 | 16,297 |
Jan 31, 2024 | 22.14 | 22.50 | 21.92 | 22.40 | 21.99 | 12,417 |
Jan 30, 2024 | 22.46 | 22.50 | 21.98 | 22.04 | 21.64 | 13,548 |
Jan 29, 2024 | 21.94 | 22.30 | 21.90 | 22.18 | 21.78 | 6,024 |
Jan 26, 2024 | 21.54 | 22.30 | 21.50 | 22.16 | 21.76 | 27,963 |
Jan 25, 2024 | 21.80 | 21.82 | 21.26 | 21.50 | 21.11 | 13,410 |
Jan 24, 2024 | 21.76 | 21.98 | 21.56 | 21.98 | 21.58 | 20,676 |
Jan 23, 2024 | 21.06 | 21.34 | 20.94 | 20.94 | 20.56 | 16,864 |
Jan 22, 2024 | 20.84 | 20.84 | 20.44 | 20.64 | 20.26 | 14,029 |
Jan 19, 2024 | 21.28 | 21.28 | 20.56 | 20.56 | 20.19 | 33,857 |
Jan 18, 2024 | 20.74 | 21.12 | 20.74 | 21.12 | 20.74 | 24,548 |
Jan 17, 2024 | 20.54 | 20.68 | 20.24 | 20.52 | 20.15 | 37,537 |
Jan 16, 2024 | 21.38 | 21.48 | 20.90 | 20.94 | 20.56 | 19,665 |
Jan 15, 2024 | 21.62 | 21.62 | 21.10 | 21.36 | 20.97 | 16,367 |
Jan 12, 2024 | 21.58 | 21.72 | 21.42 | 21.58 | 21.19 | 19,440 |
Jan 11, 2024 | 21.62 | 21.86 | 21.24 | 21.24 | 20.85 | 44,557 |
Jan 10, 2024 | 21.34 | 21.64 | 21.26 | 21.40 | 21.01 | 26,642 |
Jan 09, 2024 | 21.48 | 21.60 | 21.16 | 21.20 | 20.81 | 49,043 |
Jan 08, 2024 | 21.64 | 21.68 | 21.20 | 21.68 | 21.29 | 46,088 |
Jan 05, 2024 | 21.58 | 21.88 | 21.48 | 21.78 | 21.38 | 16,890 |
Jan 04, 2024 | 21.94 | 22.18 | 21.74 | 21.86 | 21.46 | 42,974 |
Jan 03, 2024 | 22.36 | 22.44 | 21.46 | 21.80 | 21.40 | 59,598 |
Jan 02, 2024 | 23.00 | 23.00 | 22.44 | 22.56 | 22.15 | 18,823 |
Dec 29, 2023 | 23.08 | 24.20 | 22.80 | 24.20 | 23.76 | 15,482 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |