Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 03, 2024 | 22.78 | 23.03 | 22.72 | 22.76 | 22.76 | 91,400 |
Jul 02, 2024 | 22.06 | 22.82 | 21.97 | 22.80 | 22.80 | 227,600 |
Jul 01, 2024 | 22.10 | 22.27 | 21.76 | 21.92 | 21.92 | 191,300 |
Jun 28, 2024 | 22.01 | 22.18 | 21.45 | 22.17 | 22.17 | 1,417,700 |
Jun 27, 2024 | 22.06 | 22.06 | 21.63 | 21.78 | 21.78 | 197,800 |
Jun 26, 2024 | 22.04 | 22.25 | 21.88 | 21.93 | 21.93 | 160,800 |
Jun 25, 2024 | 22.21 | 22.24 | 21.94 | 22.23 | 22.23 | 183,400 |
Jun 24, 2024 | 22.02 | 22.42 | 22.02 | 22.15 | 22.15 | 270,700 |
Jun 21, 2024 | 22.39 | 22.54 | 21.96 | 22.01 | 22.01 | 1,715,700 |
Jun 20, 2024 | 21.87 | 22.47 | 21.78 | 22.39 | 22.39 | 223,200 |
Jun 18, 2024 | 21.77 | 21.98 | 21.56 | 21.96 | 21.96 | 227,400 |
Jun 17, 2024 | 22.22 | 22.36 | 21.63 | 21.78 | 21.78 | 248,100 |
Jun 14, 2024 | 22.22 | 22.52 | 22.15 | 22.41 | 22.41 | 270,500 |
Jun 14, 2024 | 0.01 Dividend | |||||
Jun 13, 2024 | 22.69 | 22.69 | 22.34 | 22.41 | 22.40 | 245,600 |
Jun 12, 2024 | 23.08 | 23.27 | 22.63 | 22.74 | 22.73 | 216,700 |
Jun 11, 2024 | 22.52 | 22.64 | 22.42 | 22.63 | 22.62 | 258,300 |
Jun 10, 2024 | 21.78 | 22.68 | 21.45 | 22.67 | 22.66 | 300,600 |
Jun 07, 2024 | 22.33 | 22.55 | 21.95 | 21.96 | 21.95 | 360,900 |
Jun 06, 2024 | 22.49 | 22.62 | 22.34 | 22.54 | 22.53 | 215,000 |
Jun 05, 2024 | 22.68 | 22.75 | 22.46 | 22.67 | 22.66 | 195,200 |
Jun 04, 2024 | 22.53 | 22.73 | 22.45 | 22.54 | 22.53 | 342,700 |
Jun 03, 2024 | 22.37 | 22.82 | 22.37 | 22.68 | 22.67 | 268,900 |
May 31, 2024 | 22.53 | 22.65 | 21.96 | 22.17 | 22.16 | 983,600 |
May 30, 2024 | 22.75 | 22.86 | 22.50 | 22.52 | 22.51 | 126,700 |
May 29, 2024 | 22.47 | 22.60 | 22.37 | 22.59 | 22.58 | 160,000 |
May 28, 2024 | 22.62 | 22.72 | 22.36 | 22.71 | 22.70 | 209,100 |
May 24, 2024 | 22.27 | 22.62 | 22.27 | 22.56 | 22.55 | 216,800 |
May 23, 2024 | 22.26 | 22.45 | 22.01 | 22.14 | 22.13 | 256,500 |
May 22, 2024 | 22.25 | 22.56 | 22.19 | 22.27 | 22.26 | 286,600 |
May 21, 2024 | 22.28 | 22.48 | 22.22 | 22.30 | 22.29 | 211,600 |
May 20, 2024 | 22.87 | 22.87 | 22.33 | 22.36 | 22.35 | 192,900 |
May 17, 2024 | 23.54 | 23.54 | 22.71 | 22.81 | 22.80 | 321,100 |
May 16, 2024 | 22.84 | 23.47 | 22.78 | 23.46 | 23.45 | 217,300 |
May 15, 2024 | 23.07 | 23.26 | 22.77 | 22.80 | 22.79 | 234,300 |
May 14, 2024 | 22.78 | 23.01 | 22.71 | 22.96 | 22.95 | 275,000 |
May 13, 2024 | 22.92 | 22.93 | 22.52 | 22.53 | 22.52 | 273,800 |
May 10, 2024 | 23.19 | 23.30 | 22.57 | 22.77 | 22.76 | 290,200 |
May 09, 2024 | 22.56 | 23.17 | 22.56 | 23.11 | 23.10 | 180,600 |
May 08, 2024 | 22.28 | 22.57 | 22.26 | 22.54 | 22.53 | 135,900 |
May 07, 2024 | 22.72 | 22.79 | 22.32 | 22.37 | 22.36 | 206,900 |
May 06, 2024 | 22.69 | 22.80 | 22.34 | 22.56 | 22.55 | 201,100 |
May 03, 2024 | 22.96 | 22.96 | 22.55 | 22.56 | 22.55 | 180,600 |
May 02, 2024 | 22.76 | 22.77 | 22.28 | 22.62 | 22.61 | 241,200 |
May 01, 2024 | 22.33 | 22.85 | 22.33 | 22.42 | 22.41 | 191,800 |
Apr 30, 2024 | 22.47 | 22.77 | 22.21 | 22.24 | 22.23 | 298,200 |
Apr 29, 2024 | 22.59 | 22.85 | 22.51 | 22.57 | 22.56 | 124,200 |
Apr 26, 2024 | 22.93 | 23.10 | 22.59 | 22.61 | 22.60 | 136,000 |
Apr 25, 2024 | 22.91 | 23.03 | 22.68 | 22.96 | 22.95 | 150,200 |
Apr 24, 2024 | 23.29 | 23.34 | 22.95 | 23.08 | 23.07 | 143,700 |
Apr 23, 2024 | 23.40 | 23.63 | 23.36 | 23.51 | 23.50 | 148,500 |
Apr 22, 2024 | 23.13 | 23.54 | 22.94 | 23.30 | 23.29 | 188,600 |
Apr 19, 2024 | 22.70 | 23.09 | 22.70 | 23.00 | 22.99 | 174,200 |
Apr 18, 2024 | 22.60 | 22.89 | 22.48 | 22.70 | 22.69 | 179,900 |
Apr 17, 2024 | 22.98 | 22.98 | 22.38 | 22.41 | 22.40 | 192,000 |
Apr 16, 2024 | 22.43 | 22.76 | 22.32 | 22.74 | 22.73 | 149,100 |
Apr 15, 2024 | 22.42 | 22.62 | 22.30 | 22.61 | 22.60 | 197,800 |
Apr 12, 2024 | 22.48 | 22.59 | 22.31 | 22.35 | 22.34 | 205,600 |
Apr 11, 2024 | 22.82 | 22.92 | 22.57 | 22.59 | 22.58 | 130,500 |
Apr 10, 2024 | 22.49 | 22.80 | 22.33 | 22.65 | 22.64 | 163,200 |
Apr 09, 2024 | 23.07 | 23.07 | 22.72 | 22.94 | 22.93 | 107,300 |
Apr 08, 2024 | 23.08 | 23.15 | 22.91 | 22.99 | 22.98 | 121,000 |
Apr 05, 2024 | 22.74 | 23.02 | 22.51 | 22.92 | 22.91 | 142,100 |
Apr 04, 2024 | 23.29 | 23.47 | 22.74 | 22.89 | 22.88 | 190,100 |
Apr 03, 2024 | 22.54 | 23.05 | 22.54 | 23.03 | 23.02 | 158,700 |
Apr 02, 2024 | 22.52 | 22.66 | 22.46 | 22.65 | 22.64 | 185,100 |
Apr 01, 2024 | 22.86 | 22.89 | 22.47 | 22.74 | 22.73 | 269,200 |
Mar 28, 2024 | 22.76 | 22.99 | 22.76 | 22.84 | 22.83 | 358,700 |
Mar 27, 2024 | 22.77 | 22.85 | 22.65 | 22.76 | 22.75 | 169,900 |
Mar 26, 2024 | 22.70 | 22.77 | 22.50 | 22.55 | 22.54 | 173,800 |
Mar 25, 2024 | 22.61 | 22.78 | 22.45 | 22.53 | 22.52 | 238,100 |
Mar 22, 2024 | 22.79 | 22.88 | 22.50 | 22.52 | 22.51 | 163,400 |
Mar 21, 2024 | 22.80 | 22.98 | 22.59 | 22.61 | 22.60 | 188,700 |
Mar 20, 2024 | 22.25 | 22.92 | 22.25 | 22.60 | 22.59 | 168,100 |
Mar 19, 2024 | 22.43 | 22.66 | 22.33 | 22.35 | 22.34 | 168,800 |
Mar 18, 2024 | 22.54 | 22.65 | 22.42 | 22.43 | 22.42 | 184,500 |
Mar 15, 2024 | 22.48 | 22.80 | 22.48 | 22.59 | 22.58 | 438,600 |
Mar 14, 2024 | 22.31 | 22.68 | 22.31 | 22.66 | 22.65 | 212,400 |
Mar 14, 2024 | 0.01 Dividend | |||||
Mar 13, 2024 | 22.60 | 23.02 | 22.44 | 22.52 | 22.50 | 187,600 |
Mar 12, 2024 | 22.85 | 23.00 | 22.70 | 22.74 | 22.72 | 131,400 |
Mar 11, 2024 | 22.86 | 23.02 | 22.73 | 22.90 | 22.88 | 134,200 |
Mar 08, 2024 | 22.94 | 23.36 | 22.82 | 22.96 | 22.94 | 160,500 |
Mar 07, 2024 | 22.98 | 23.05 | 22.56 | 22.72 | 22.70 | 289,800 |
Mar 06, 2024 | 22.88 | 22.98 | 22.43 | 22.78 | 22.76 | 227,100 |
Mar 05, 2024 | 22.56 | 22.75 | 22.48 | 22.64 | 22.62 | 412,500 |
Mar 04, 2024 | 22.71 | 22.83 | 22.53 | 22.61 | 22.59 | 379,900 |
Mar 01, 2024 | 22.53 | 22.70 | 22.46 | 22.64 | 22.62 | 223,100 |
Feb 29, 2024 | 22.81 | 22.81 | 22.45 | 22.66 | 22.64 | 337,900 |
Feb 28, 2024 | 22.41 | 22.72 | 22.41 | 22.50 | 22.48 | 116,800 |
Feb 27, 2024 | 22.60 | 22.65 | 22.40 | 22.63 | 22.61 | 343,900 |
Feb 26, 2024 | 22.35 | 22.64 | 22.35 | 22.54 | 22.52 | 231,900 |
Feb 23, 2024 | 22.69 | 22.74 | 22.43 | 22.47 | 22.45 | 151,000 |
Feb 22, 2024 | 22.55 | 22.87 | 22.30 | 22.50 | 22.48 | 254,200 |
Feb 21, 2024 | 22.39 | 22.75 | 22.27 | 22.49 | 22.47 | 299,500 |
Feb 20, 2024 | 21.37 | 22.52 | 21.37 | 22.41 | 22.39 | 523,200 |
Feb 16, 2024 | 21.73 | 22.25 | 21.61 | 21.62 | 21.60 | 590,200 |
Feb 15, 2024 | 21.58 | 22.10 | 21.22 | 21.95 | 21.93 | 394,600 |
Feb 14, 2024 | 21.63 | 21.66 | 20.28 | 21.34 | 21.32 | 529,000 |
Feb 13, 2024 | 21.90 | 22.04 | 21.14 | 21.26 | 21.24 | 267,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |