Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 23.80 | 23.81 | 22.92 | 22.99 | 22.99 | 2,986,563 |
Jun 28, 2024 | 22.25 | 22.36 | 21.84 | 21.92 | 21.92 | 4,481,392 |
Jun 27, 2024 | 22.23 | 22.24 | 21.92 | 22.17 | 22.17 | 2,834,652 |
Jun 26, 2024 | 22.38 | 22.48 | 22.04 | 22.23 | 22.23 | 1,875,649 |
Jun 25, 2024 | 22.54 | 22.68 | 22.16 | 22.28 | 22.28 | 3,088,083 |
Jun 24, 2024 | 22.05 | 22.74 | 22.05 | 22.56 | 22.56 | 3,263,708 |
Jun 21, 2024 | 22.35 | 22.35 | 21.95 | 22.10 | 22.10 | 5,972,263 |
Jun 20, 2024 | 22.09 | 22.50 | 21.99 | 22.41 | 22.41 | 3,850,044 |
Jun 19, 2024 | 22.47 | 22.50 | 22.01 | 22.07 | 22.07 | 3,855,573 |
Jun 18, 2024 | 22.72 | 22.87 | 22.25 | 22.43 | 22.43 | 3,456,432 |
Jun 17, 2024 | 22.11 | 22.58 | 21.94 | 22.41 | 22.41 | 5,562,875 |
Jun 14, 2024 | 22.71 | 22.81 | 21.65 | 22.15 | 22.15 | 11,578,562 |
Jun 13, 2024 | 23.30 | 23.48 | 22.75 | 22.97 | 22.97 | 8,413,715 |
Jun 12, 2024 | 23.01 | 23.59 | 22.72 | 23.35 | 23.35 | 8,249,378 |
Jun 11, 2024 | 24.16 | 24.26 | 22.83 | 22.87 | 22.87 | 11,738,686 |
Jun 10, 2024 | 24.59 | 24.82 | 23.71 | 24.08 | 24.08 | 15,232,204 |
Jun 07, 2024 | 26.06 | 26.17 | 25.74 | 26.02 | 26.02 | 2,289,347 |
Jun 06, 2024 | 26.03 | 26.25 | 25.70 | 26.01 | 26.01 | 3,722,445 |
Jun 05, 2024 | 26.45 | 26.52 | 25.83 | 26.00 | 26.00 | 3,643,560 |
Jun 04, 2024 | 26.91 | 27.02 | 26.24 | 26.42 | 26.42 | 3,645,144 |
Jun 03, 2024 | 27.46 | 27.72 | 26.91 | 26.97 | 26.97 | 3,006,612 |
May 31, 2024 | 27.42 | 27.53 | 27.33 | 27.39 | 27.39 | 7,739,331 |
May 30, 2024 | 26.93 | 27.47 | 26.93 | 27.38 | 27.38 | 1,952,633 |
May 29, 2024 | 27.16 | 27.28 | 26.86 | 27.08 | 27.08 | 2,596,687 |
May 28, 2024 | 26.99 | 27.28 | 26.88 | 27.25 | 27.25 | 2,274,891 |
May 27, 2024 | 26.60 | 27.00 | 26.50 | 27.00 | 27.00 | 3,451,538 |
May 27, 2024 | 0.9 Dividend | |||||
May 24, 2024 | 27.14 | 27.40 | 26.92 | 27.31 | 26.41 | 2,330,745 |
May 23, 2024 | 27.35 | 27.58 | 27.26 | 27.44 | 26.54 | 1,894,029 |
May 22, 2024 | 27.43 | 27.61 | 27.25 | 27.25 | 26.35 | 1,482,111 |
May 21, 2024 | 27.80 | 27.81 | 26.86 | 27.44 | 26.54 | 3,553,998 |
May 20, 2024 | 27.33 | 27.95 | 27.29 | 27.84 | 26.93 | 3,374,365 |
May 17, 2024 | 27.17 | 27.36 | 27.03 | 27.23 | 26.33 | 2,384,981 |
May 16, 2024 | 27.40 | 27.46 | 27.15 | 27.26 | 26.37 | 2,387,188 |
May 15, 2024 | 27.16 | 27.73 | 27.07 | 27.43 | 26.53 | 3,848,408 |
May 14, 2024 | 26.98 | 27.48 | 26.77 | 27.25 | 26.36 | 7,397,648 |
May 13, 2024 | 25.93 | 26.71 | 25.92 | 26.26 | 25.39 | 3,820,625 |
May 10, 2024 | 25.43 | 26.01 | 25.43 | 25.92 | 25.07 | 4,199,270 |
May 09, 2024 | 24.97 | 25.27 | 24.92 | 25.26 | 24.43 | 2,622,649 |
May 08, 2024 | 24.89 | 25.10 | 24.69 | 24.95 | 24.13 | 2,470,249 |
May 07, 2024 | 24.33 | 24.89 | 24.23 | 24.81 | 23.99 | 3,581,631 |
May 06, 2024 | 24.43 | 24.45 | 23.75 | 24.20 | 23.41 | 4,380,307 |
May 03, 2024 | 26.83 | 27.36 | 24.10 | 24.45 | 23.65 | 14,137,526 |
May 02, 2024 | 25.32 | 26.16 | 25.30 | 25.79 | 24.94 | 4,191,751 |
Apr 30, 2024 | 25.61 | 25.69 | 25.33 | 25.39 | 24.55 | 2,119,153 |
Apr 29, 2024 | 25.46 | 25.80 | 25.46 | 25.58 | 24.74 | 2,463,440 |
Apr 26, 2024 | 25.35 | 25.59 | 25.24 | 25.33 | 24.50 | 2,394,809 |
Apr 25, 2024 | 25.39 | 25.44 | 24.87 | 25.09 | 24.27 | 2,157,539 |
Apr 24, 2024 | 25.50 | 25.52 | 25.05 | 25.28 | 24.45 | 3,492,778 |
Apr 23, 2024 | 25.21 | 25.50 | 25.15 | 25.39 | 24.55 | 2,574,778 |
Apr 22, 2024 | 24.98 | 25.12 | 24.81 | 25.05 | 24.22 | 2,626,394 |
Apr 19, 2024 | 24.50 | 24.85 | 24.34 | 24.75 | 23.93 | 2,398,321 |
Apr 18, 2024 | 24.24 | 24.71 | 24.24 | 24.71 | 23.90 | 2,728,222 |
Apr 17, 2024 | 24.27 | 24.78 | 23.88 | 24.16 | 23.36 | 4,453,750 |
Apr 16, 2024 | 24.60 | 24.60 | 24.19 | 24.33 | 23.53 | 4,854,902 |
Apr 15, 2024 | 25.87 | 26.00 | 24.92 | 24.98 | 24.15 | 4,343,352 |
Apr 12, 2024 | 26.10 | 26.55 | 25.61 | 25.76 | 24.91 | 6,436,122 |
Apr 11, 2024 | 25.52 | 26.24 | 25.08 | 25.23 | 24.40 | 5,271,329 |
Apr 10, 2024 | 25.14 | 25.42 | 24.91 | 25.15 | 24.32 | 2,193,367 |
Apr 09, 2024 | 25.00 | 25.17 | 24.88 | 24.97 | 24.15 | 1,614,018 |
Apr 08, 2024 | 25.00 | 25.25 | 24.98 | 25.09 | 24.26 | 1,809,724 |
Apr 05, 2024 | 25.21 | 25.28 | 24.82 | 25.06 | 24.23 | 3,173,611 |
Apr 04, 2024 | 25.31 | 25.58 | 25.31 | 25.51 | 24.67 | 3,155,434 |
Apr 03, 2024 | 24.85 | 25.30 | 24.83 | 25.26 | 24.43 | 3,657,788 |
Apr 02, 2024 | 24.60 | 25.05 | 24.59 | 24.80 | 23.98 | 3,187,430 |
Mar 28, 2024 | 24.24 | 24.81 | 24.24 | 24.81 | 23.99 | 4,643,755 |
Mar 27, 2024 | 24.18 | 24.43 | 24.00 | 24.25 | 23.45 | 2,430,928 |
Mar 26, 2024 | 23.98 | 24.35 | 23.93 | 24.24 | 23.44 | 3,047,775 |
Mar 25, 2024 | 24.33 | 24.40 | 24.05 | 24.06 | 23.27 | 2,848,157 |
Mar 22, 2024 | 24.45 | 24.82 | 24.44 | 24.52 | 23.72 | 3,441,357 |
Mar 21, 2024 | 24.26 | 24.55 | 24.26 | 24.48 | 23.67 | 4,181,044 |
Mar 20, 2024 | 23.97 | 24.17 | 23.84 | 24.07 | 23.28 | 1,899,346 |
Mar 19, 2024 | 23.70 | 24.24 | 23.66 | 24.03 | 23.24 | 3,723,131 |
Mar 18, 2024 | 23.77 | 24.05 | 23.58 | 23.71 | 22.93 | 2,871,179 |
Mar 15, 2024 | 23.48 | 23.89 | 23.41 | 23.73 | 22.95 | 6,679,280 |
Mar 14, 2024 | 23.68 | 23.84 | 23.24 | 23.47 | 22.70 | 3,246,815 |
Mar 13, 2024 | 23.60 | 23.80 | 23.54 | 23.68 | 22.90 | 2,367,826 |
Mar 12, 2024 | 23.32 | 23.88 | 23.30 | 23.64 | 22.86 | 3,931,046 |
Mar 11, 2024 | 23.01 | 23.31 | 22.99 | 23.20 | 22.44 | 2,195,383 |
Mar 08, 2024 | 23.16 | 23.33 | 23.07 | 23.18 | 22.42 | 1,758,993 |
Mar 07, 2024 | 22.66 | 23.27 | 22.66 | 23.14 | 22.37 | 3,649,693 |
Mar 06, 2024 | 22.89 | 23.17 | 22.74 | 22.78 | 22.03 | 2,539,441 |
Mar 05, 2024 | 22.56 | 22.83 | 22.49 | 22.79 | 22.04 | 1,877,108 |
Mar 04, 2024 | 22.58 | 22.80 | 22.48 | 22.75 | 22.00 | 1,663,177 |
Mar 01, 2024 | 22.43 | 22.87 | 22.40 | 22.74 | 21.99 | 2,645,083 |
Feb 29, 2024 | 22.58 | 22.73 | 22.32 | 22.43 | 21.69 | 4,995,178 |
Feb 28, 2024 | 22.40 | 22.65 | 22.38 | 22.52 | 21.78 | 2,381,873 |
Feb 27, 2024 | 22.20 | 22.47 | 22.15 | 22.33 | 21.59 | 1,889,717 |
Feb 26, 2024 | 22.49 | 22.52 | 22.08 | 22.25 | 21.52 | 2,886,186 |
Feb 23, 2024 | 22.45 | 22.54 | 22.28 | 22.50 | 21.75 | 1,815,990 |
Feb 22, 2024 | 22.40 | 22.72 | 22.32 | 22.47 | 21.73 | 3,479,378 |
Feb 21, 2024 | 22.19 | 22.43 | 22.11 | 22.25 | 21.52 | 2,288,349 |
Feb 20, 2024 | 21.81 | 22.24 | 21.78 | 22.15 | 21.42 | 3,217,634 |
Feb 19, 2024 | 22.03 | 22.16 | 21.83 | 21.92 | 21.20 | 1,735,312 |
Feb 16, 2024 | 22.05 | 22.35 | 21.98 | 22.00 | 21.28 | 2,892,366 |
Feb 15, 2024 | 21.67 | 21.92 | 21.49 | 21.84 | 21.12 | 3,097,884 |
Feb 14, 2024 | 21.43 | 21.87 | 21.41 | 21.63 | 20.92 | 2,491,765 |
Feb 13, 2024 | 21.75 | 21.85 | 21.42 | 21.60 | 20.89 | 3,342,689 |
Feb 12, 2024 | 21.75 | 21.88 | 21.55 | 21.72 | 21.00 | 3,381,932 |
Feb 09, 2024 | 21.93 | 22.26 | 21.52 | 21.76 | 21.04 | 5,247,482 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |