Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 24.36 | 24.41 | 24.34 | 24.35 | 24.35 | 11,300 |
Jun 20, 2024 | 24.38 | 24.38 | 24.37 | 24.37 | 24.37 | 3,000 |
Jun 19, 2024 | 24.30 | 24.35 | 24.28 | 24.30 | 24.30 | 11,786 |
Jun 18, 2024 | 24.31 | 24.36 | 24.28 | 24.30 | 24.30 | 14,298 |
Jun 17, 2024 | 24.25 | 24.28 | 24.13 | 24.16 | 24.16 | 8,237 |
Jun 14, 2024 | 24.19 | 24.34 | 24.15 | 24.34 | 24.34 | 13,800 |
Jun 13, 2024 | 24.35 | 24.35 | 24.23 | 24.27 | 24.27 | 18,100 |
Jun 12, 2024 | 24.28 | 24.30 | 24.28 | 24.28 | 24.28 | 9,651 |
Jun 11, 2024 | 24.23 | 24.48 | 24.23 | 24.30 | 24.30 | 8,299 |
Jun 10, 2024 | 24.38 | 24.54 | 24.36 | 24.37 | 24.37 | 2,503 |
Jun 07, 2024 | 24.00 | 24.15 | 23.98 | 24.15 | 24.15 | 26,425 |
Jun 06, 2024 | 23.94 | 24.00 | 23.77 | 24.00 | 24.00 | 9,500 |
Jun 05, 2024 | 24.07 | 24.10 | 23.83 | 23.98 | 23.98 | 7,576 |
Jun 04, 2024 | 24.23 | 24.23 | 24.10 | 24.16 | 24.16 | 58,348 |
Jun 03, 2024 | 24.31 | 24.31 | 24.20 | 24.20 | 24.20 | 1,900 |
May 31, 2024 | 24.45 | 24.45 | 24.30 | 24.32 | 24.32 | 1,800 |
May 30, 2024 | 24.57 | 24.61 | 24.53 | 24.54 | 24.54 | 10,900 |
May 29, 2024 | 24.56 | 24.56 | 24.38 | 24.50 | 24.50 | 60,100 |
May 28, 2024 | 24.40 | 24.50 | 24.40 | 24.47 | 24.47 | 88,902 |
May 27, 2024 | 24.26 | 24.33 | 24.25 | 24.33 | 24.33 | 22,027 |
May 24, 2024 | 24.28 | 24.28 | 24.26 | 24.26 | 24.26 | 16,254 |
May 23, 2024 | 24.07 | 24.31 | 24.07 | 24.31 | 24.31 | 10,572 |
May 22, 2024 | 24.07 | 24.10 | 24.06 | 24.06 | 24.06 | 9,286 |
May 21, 2024 | 24.06 | 24.10 | 24.06 | 24.10 | 24.10 | 2,700 |
May 17, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 2,900 |
May 16, 2024 | 24.10 | 24.10 | 24.00 | 24.00 | 24.00 | 21,800 |
May 15, 2024 | 24.05 | 24.07 | 24.00 | 24.00 | 24.00 | 3,800 |
May 14, 2024 | 24.10 | 24.10 | 24.06 | 24.10 | 24.10 | 13,000 |
May 13, 2024 | 24.25 | 24.25 | 24.08 | 24.08 | 24.08 | 508 |
May 10, 2024 | 24.22 | 24.22 | 24.07 | 24.11 | 24.11 | 9,400 |
May 09, 2024 | 24.21 | 24.22 | 24.21 | 24.22 | 24.22 | 230 |
May 08, 2024 | 24.35 | 24.52 | 24.35 | 24.52 | 24.52 | 30,900 |
May 07, 2024 | 24.30 | 24.31 | 24.30 | 24.30 | 24.30 | 5,200 |
May 06, 2024 | 24.26 | 24.35 | 24.26 | 24.35 | 24.35 | 30,400 |
May 03, 2024 | 24.45 | 24.55 | 24.40 | 24.40 | 24.40 | 3,416 |
May 02, 2024 | 24.25 | 24.50 | 24.25 | 24.50 | 24.50 | 113,144 |
May 01, 2024 | 24.09 | 24.38 | 24.09 | 24.35 | 24.35 | 17,901 |
Apr 30, 2024 | 24.40 | 24.47 | 24.17 | 24.32 | 24.32 | 41,822 |
Apr 29, 2024 | 24.57 | 24.58 | 24.30 | 24.39 | 24.39 | 13,687 |
Apr 26, 2024 | 24.20 | 24.60 | 24.19 | 24.28 | 24.28 | 138,804 |
Apr 26, 2024 | 0.2265 Dividend | |||||
Apr 25, 2024 | 24.43 | 24.65 | 24.43 | 24.65 | 24.42 | 2,314 |
Apr 24, 2024 | 24.50 | 24.68 | 24.49 | 24.62 | 24.39 | 454,167 |
Apr 23, 2024 | 24.34 | 24.35 | 24.14 | 24.20 | 23.98 | 5,200 |
Apr 22, 2024 | 24.18 | 24.18 | 24.11 | 24.14 | 23.92 | 10,525 |
Apr 19, 2024 | 24.20 | 24.33 | 24.20 | 24.31 | 24.09 | 11,546 |
Apr 18, 2024 | 24.20 | 24.50 | 24.20 | 24.50 | 24.27 | 194,172 |
Apr 17, 2024 | 24.35 | 24.40 | 24.30 | 24.39 | 24.17 | 82,510 |
Apr 16, 2024 | 23.92 | 24.50 | 23.92 | 24.35 | 24.13 | 143,032 |
Apr 15, 2024 | 23.80 | 23.85 | 23.80 | 23.81 | 23.59 | 10,175 |
Apr 12, 2024 | 23.76 | 23.90 | 23.75 | 23.85 | 23.63 | 45,626 |
Apr 11, 2024 | 23.87 | 23.91 | 23.83 | 23.91 | 23.69 | 3,764 |
Apr 10, 2024 | 23.85 | 23.94 | 23.85 | 23.94 | 23.72 | 700 |
Apr 09, 2024 | 23.79 | 23.97 | 23.79 | 23.97 | 23.75 | 5,580 |
Apr 08, 2024 | 23.90 | 23.97 | 23.90 | 23.97 | 23.75 | 1,408 |
Apr 05, 2024 | 23.79 | 23.90 | 23.79 | 23.90 | 23.68 | 10,431 |
Apr 04, 2024 | 23.80 | 23.88 | 23.80 | 23.88 | 23.66 | 30,055 |
Apr 03, 2024 | 23.80 | 23.80 | 23.70 | 23.80 | 23.58 | 84,900 |
Apr 02, 2024 | 23.90 | 23.90 | 23.79 | 23.80 | 23.58 | 14,250 |
Apr 01, 2024 | 24.00 | 24.00 | 23.75 | 23.81 | 23.59 | 33,201 |
Mar 28, 2024 | 23.92 | 24.00 | 23.90 | 23.90 | 23.68 | 30,500 |
Mar 27, 2024 | 23.86 | 23.98 | 23.85 | 23.98 | 23.76 | 3,780 |
Mar 26, 2024 | 23.50 | 23.89 | 23.50 | 23.85 | 23.63 | 20,380 |
Mar 25, 2024 | 23.60 | 23.80 | 23.60 | 23.65 | 23.43 | 11,500 |
Mar 22, 2024 | 23.60 | 23.75 | 23.60 | 23.65 | 23.43 | 46,621 |
Mar 21, 2024 | 23.80 | 23.80 | 23.32 | 23.70 | 23.48 | 34,687 |
Mar 20, 2024 | 22.86 | 22.87 | 22.86 | 22.87 | 22.66 | 9,900 |
Mar 19, 2024 | 22.31 | 22.83 | 22.31 | 22.65 | 22.44 | 36,204 |
Mar 18, 2024 | 22.37 | 22.45 | 22.37 | 22.45 | 22.24 | 38,500 |
Mar 15, 2024 | 22.19 | 22.42 | 22.19 | 22.42 | 22.21 | 11,225 |
Mar 14, 2024 | 22.30 | 22.39 | 22.30 | 22.39 | 22.18 | 340,234 |
Mar 13, 2024 | 22.43 | 22.45 | 22.36 | 22.36 | 22.15 | 6,501 |
Mar 12, 2024 | 22.30 | 22.45 | 22.25 | 22.38 | 22.17 | 108,000 |
Mar 11, 2024 | 22.02 | 22.39 | 22.01 | 22.36 | 22.15 | 38,789 |
Mar 08, 2024 | 22.39 | 22.40 | 22.37 | 22.40 | 22.19 | 21,700 |
Mar 07, 2024 | 22.30 | 22.47 | 22.29 | 22.46 | 22.25 | 69,253 |
Mar 06, 2024 | 21.85 | 22.34 | 21.85 | 22.34 | 22.13 | 39,591 |
Mar 05, 2024 | 21.79 | 21.95 | 21.79 | 21.85 | 21.65 | 23,114 |
Mar 04, 2024 | 21.50 | 21.90 | 21.50 | 21.80 | 21.60 | 115,956 |
Mar 01, 2024 | 20.85 | 21.25 | 20.85 | 21.22 | 21.03 | 18,625 |
Feb 29, 2024 | 20.18 | 21.10 | 20.18 | 21.10 | 20.91 | 84,375 |
Feb 28, 2024 | 19.94 | 20.71 | 19.94 | 20.71 | 20.52 | 37,940 |
Feb 27, 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.58 | 450 |
Feb 26, 2024 | 19.92 | 19.92 | 19.75 | 19.76 | 19.58 | 2,600 |
Feb 23, 2024 | 19.78 | 19.88 | 19.72 | 19.72 | 19.54 | 6,612 |
Feb 22, 2024 | 19.81 | 19.85 | 19.76 | 19.84 | 19.66 | 6,000 |
Feb 21, 2024 | 19.82 | 19.89 | 19.79 | 19.79 | 19.61 | 2,100 |
Feb 20, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | - |
Feb 16, 2024 | 19.90 | 19.90 | 19.88 | 19.90 | 19.72 | 3,250 |
Feb 15, 2024 | 19.75 | 19.90 | 19.75 | 19.90 | 19.72 | 11,675 |
Feb 14, 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.52 | 61,400 |
Feb 13, 2024 | 19.69 | 19.73 | 19.68 | 19.70 | 19.52 | 6,200 |
Feb 12, 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.52 | 11,018 |
Feb 09, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.66 | 100 |
Feb 08, 2024 | 19.86 | 19.95 | 19.86 | 19.95 | 19.77 | 1,636 |
Feb 07, 2024 | 19.70 | 19.86 | 19.70 | 19.86 | 19.68 | 400 |
Feb 06, 2024 | 19.85 | 19.85 | 19.70 | 19.70 | 19.52 | 7,693 |
Feb 05, 2024 | 19.91 | 19.95 | 19.90 | 19.90 | 19.72 | 5,602 |
Feb 02, 2024 | 20.00 | 20.12 | 19.90 | 20.09 | 19.91 | 14,360 |
Feb 01, 2024 | 19.80 | 20.14 | 19.80 | 20.13 | 19.95 | 9,262 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |