Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 24.70 | 24.72 | 24.48 | 24.68 | 24.68 | 431,413 |
May 30, 2024 | 24.32 | 24.64 | 24.32 | 24.64 | 24.64 | 611,445 |
May 29, 2024 | 24.56 | 24.76 | 24.32 | 24.36 | 24.36 | 401,773 |
May 28, 2024 | 24.96 | 25.04 | 24.68 | 24.68 | 24.68 | 383,150 |
May 27, 2024 | 24.58 | 24.84 | 24.54 | 24.82 | 24.82 | 186,852 |
May 24, 2024 | 24.62 | 24.82 | 24.20 | 24.54 | 24.54 | 505,243 |
May 23, 2024 | 24.84 | 25.00 | 24.72 | 24.72 | 24.72 | 508,890 |
May 22, 2024 | 24.92 | 25.10 | 24.86 | 24.92 | 24.92 | 305,212 |
May 21, 2024 | 24.96 | 25.08 | 24.72 | 25.02 | 25.02 | 355,347 |
May 20, 2024 | 25.00 | 25.18 | 24.86 | 24.98 | 24.98 | 274,624 |
May 17, 2024 | 24.86 | 25.04 | 24.84 | 25.02 | 25.02 | 432,644 |
May 16, 2024 | 24.98 | 25.00 | 24.66 | 24.84 | 24.84 | 450,798 |
May 15, 2024 | 24.92 | 25.00 | 24.74 | 24.90 | 24.90 | 1,477,077 |
May 14, 2024 | 24.98 | 25.16 | 24.86 | 24.94 | 24.94 | 660,822 |
May 13, 2024 | 24.68 | 24.92 | 24.68 | 24.74 | 24.74 | 449,303 |
May 10, 2024 | 24.50 | 24.88 | 24.48 | 24.62 | 24.62 | 725,241 |
May 09, 2024 | 24.28 | 24.40 | 24.12 | 24.38 | 24.38 | 279,920 |
May 08, 2024 | 24.10 | 24.40 | 24.10 | 24.36 | 24.36 | 353,257 |
May 07, 2024 | 23.98 | 24.06 | 23.86 | 24.06 | 24.06 | 526,830 |
May 06, 2024 | 24.12 | 24.16 | 23.94 | 24.00 | 24.00 | 249,925 |
May 03, 2024 | 23.86 | 24.34 | 23.86 | 24.06 | 24.06 | 441,479 |
May 02, 2024 | 23.70 | 23.98 | 23.60 | 23.86 | 23.86 | 741,710 |
Apr 30, 2024 | 23.96 | 24.06 | 23.70 | 23.72 | 23.72 | 880,921 |
Apr 29, 2024 | 23.40 | 24.10 | 23.38 | 23.94 | 23.94 | 673,784 |
Apr 26, 2024 | 23.26 | 23.62 | 23.26 | 23.36 | 23.36 | 495,872 |
Apr 25, 2024 | 23.80 | 23.82 | 23.28 | 23.38 | 23.38 | 675,708 |
Apr 24, 2024 | 23.66 | 23.96 | 23.52 | 23.92 | 23.92 | 1,189,674 |
Apr 23, 2024 | 23.22 | 23.80 | 23.16 | 23.72 | 23.72 | 1,211,791 |
Apr 22, 2024 | 23.30 | 23.36 | 22.96 | 23.30 | 23.30 | 1,012,105 |
Apr 19, 2024 | 23.00 | 23.10 | 22.76 | 22.96 | 22.96 | 884,552 |
Apr 18, 2024 | 23.74 | 23.96 | 22.84 | 22.90 | 22.90 | 2,341,535 |
Apr 17, 2024 | 22.00 | 22.94 | 21.76 | 22.84 | 22.84 | 3,065,079 |
Apr 16, 2024 | 21.30 | 22.74 | 21.22 | 21.52 | 21.52 | 4,397,552 |
Apr 15, 2024 | 20.90 | 21.10 | 20.70 | 20.82 | 20.82 | 1,730,715 |
Apr 12, 2024 | 20.50 | 21.24 | 20.30 | 20.82 | 20.82 | 1,797,126 |
Apr 11, 2024 | 20.30 | 20.92 | 20.24 | 20.46 | 20.46 | 1,692,664 |
Apr 10, 2024 | 20.30 | 21.16 | 19.77 | 20.36 | 20.36 | 3,432,342 |
Apr 09, 2024 | 20.22 | 20.36 | 20.00 | 20.28 | 20.28 | 1,239,534 |
Apr 08, 2024 | 19.90 | 20.22 | 19.70 | 20.14 | 20.14 | 1,529,919 |
Apr 05, 2024 | 20.20 | 20.30 | 19.94 | 19.96 | 19.96 | 1,163,902 |
Apr 05, 2024 | 0.4 Dividend | |||||
Apr 04, 2024 | 20.40 | 20.66 | 20.30 | 20.62 | 20.22 | 1,027,106 |
Apr 03, 2024 | 20.28 | 20.44 | 20.12 | 20.40 | 20.00 | 783,071 |
Apr 02, 2024 | 20.18 | 20.46 | 20.16 | 20.30 | 19.91 | 2,026,098 |
Mar 28, 2024 | 20.18 | 20.22 | 19.98 | 20.10 | 19.71 | 839,978 |
Mar 27, 2024 | 20.08 | 20.14 | 19.82 | 20.14 | 19.75 | 675,019 |
Mar 26, 2024 | 19.81 | 20.14 | 19.68 | 20.04 | 19.65 | 610,482 |
Mar 25, 2024 | 19.70 | 19.88 | 19.65 | 19.85 | 19.46 | 461,276 |
Mar 22, 2024 | 19.84 | 19.94 | 19.66 | 19.69 | 19.31 | 429,095 |
Mar 21, 2024 | 19.89 | 20.06 | 19.75 | 19.79 | 19.41 | 445,854 |
Mar 20, 2024 | 20.08 | 20.10 | 19.82 | 19.90 | 19.51 | 488,167 |
Mar 19, 2024 | 19.75 | 20.12 | 19.67 | 20.10 | 19.71 | 597,493 |
Mar 18, 2024 | 20.16 | 20.18 | 19.65 | 19.72 | 19.34 | 802,732 |
Mar 15, 2024 | 19.80 | 20.20 | 19.73 | 20.16 | 19.77 | 2,680,618 |
Mar 14, 2024 | 19.60 | 19.89 | 19.58 | 19.73 | 19.35 | 618,244 |
Mar 13, 2024 | 19.77 | 19.84 | 19.51 | 19.54 | 19.16 | 858,048 |
Mar 12, 2024 | 20.42 | 20.44 | 19.68 | 19.70 | 19.32 | 1,047,765 |
Mar 11, 2024 | 20.52 | 20.70 | 20.26 | 20.32 | 19.93 | 712,643 |
Mar 08, 2024 | 20.86 | 20.88 | 20.34 | 20.42 | 20.02 | 912,565 |
Mar 07, 2024 | 20.68 | 21.10 | 20.66 | 20.86 | 20.46 | 508,612 |
Mar 06, 2024 | 20.88 | 21.18 | 20.70 | 20.74 | 20.34 | 920,008 |
Mar 05, 2024 | 20.50 | 21.00 | 20.38 | 20.88 | 20.47 | 817,103 |
Mar 04, 2024 | 21.08 | 21.10 | 20.40 | 20.46 | 20.06 | 1,241,248 |
Mar 01, 2024 | 21.94 | 22.10 | 21.02 | 21.10 | 20.69 | 1,204,257 |
Feb 29, 2024 | 22.06 | 22.46 | 21.88 | 21.88 | 21.46 | 18,677,445 |
Feb 28, 2024 | 22.22 | 22.22 | 21.66 | 21.92 | 21.49 | 1,125,077 |
Feb 27, 2024 | 22.28 | 22.52 | 21.90 | 22.32 | 21.89 | 879,728 |
Feb 26, 2024 | 22.98 | 23.06 | 22.32 | 22.48 | 22.04 | 687,641 |
Feb 23, 2024 | 23.10 | 23.14 | 22.98 | 23.14 | 22.69 | 437,113 |
Feb 22, 2024 | 23.20 | 23.20 | 22.94 | 23.10 | 22.65 | 575,218 |
Feb 21, 2024 | 22.96 | 23.16 | 22.94 | 23.16 | 22.71 | 453,045 |
Feb 20, 2024 | 22.84 | 23.10 | 22.74 | 23.02 | 22.57 | 395,706 |
Feb 19, 2024 | 22.92 | 23.10 | 22.72 | 22.90 | 22.46 | 407,052 |
Feb 16, 2024 | 23.26 | 23.30 | 22.78 | 22.94 | 22.49 | 473,636 |
Feb 15, 2024 | 23.28 | 23.38 | 23.12 | 23.22 | 22.77 | 359,235 |
Feb 14, 2024 | 23.34 | 23.50 | 23.26 | 23.26 | 22.81 | 320,457 |
Feb 13, 2024 | 23.40 | 23.58 | 23.16 | 23.42 | 22.97 | 517,544 |
Feb 12, 2024 | 23.38 | 23.76 | 23.38 | 23.60 | 23.14 | 354,715 |
Feb 09, 2024 | 23.60 | 23.70 | 23.10 | 23.32 | 22.87 | 660,290 |
Feb 08, 2024 | 23.54 | 23.94 | 23.52 | 23.64 | 23.18 | 337,864 |
Feb 07, 2024 | 24.12 | 24.18 | 23.46 | 23.58 | 23.12 | 663,708 |
Feb 06, 2024 | 24.40 | 24.46 | 24.00 | 24.14 | 23.67 | 316,281 |
Feb 05, 2024 | 24.28 | 24.70 | 24.28 | 24.50 | 24.02 | 373,936 |
Feb 02, 2024 | 24.74 | 24.86 | 24.32 | 24.34 | 23.87 | 290,888 |
Feb 01, 2024 | 24.84 | 24.98 | 24.60 | 24.66 | 24.18 | 365,123 |
Jan 31, 2024 | 25.06 | 25.16 | 24.88 | 25.00 | 24.52 | 362,084 |
Jan 30, 2024 | 25.00 | 25.20 | 24.96 | 25.00 | 24.52 | 276,629 |
Jan 29, 2024 | 25.10 | 25.16 | 24.76 | 25.08 | 24.59 | 337,424 |
Jan 26, 2024 | 25.38 | 25.48 | 25.08 | 25.18 | 24.69 | 248,272 |
Jan 25, 2024 | 25.52 | 25.56 | 25.22 | 25.32 | 24.83 | 211,544 |
Jan 24, 2024 | 26.00 | 26.00 | 25.56 | 25.56 | 25.06 | 191,195 |
Jan 23, 2024 | 26.04 | 26.16 | 25.70 | 25.70 | 25.20 | 330,782 |
Jan 22, 2024 | 25.32 | 26.02 | 25.24 | 25.96 | 25.46 | 545,974 |
Jan 19, 2024 | 25.86 | 25.92 | 25.22 | 25.30 | 24.81 | 383,203 |
Jan 18, 2024 | 26.06 | 26.12 | 25.66 | 25.74 | 25.24 | 346,938 |
Jan 17, 2024 | 26.50 | 26.50 | 25.88 | 26.12 | 25.61 | 383,173 |
Jan 16, 2024 | 27.04 | 27.04 | 26.66 | 26.72 | 26.20 | 163,007 |
Jan 15, 2024 | 27.08 | 27.20 | 27.00 | 27.12 | 26.59 | 231,219 |
Jan 12, 2024 | 26.90 | 27.20 | 26.90 | 27.18 | 26.65 | 170,055 |
Jan 11, 2024 | 27.00 | 27.06 | 26.82 | 26.90 | 26.38 | 295,923 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |