Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 25.06 | 25.07 | 24.75 | 24.80 | 24.80 | 12,000 |
Jun 27, 2024 | 24.97 | 25.27 | 24.73 | 24.81 | 24.81 | 15,000 |
Jun 26, 2024 | 24.85 | 24.89 | 24.80 | 24.84 | 24.84 | 14,800 |
Jun 25, 2024 | 24.86 | 24.86 | 24.76 | 24.80 | 24.80 | 4,300 |
Jun 24, 2024 | 24.81 | 25.05 | 24.81 | 24.84 | 24.84 | 13,000 |
Jun 21, 2024 | 24.95 | 24.95 | 24.74 | 24.92 | 24.92 | 4,000 |
Jun 21, 2024 | 0.183 Dividend | |||||
Jun 20, 2024 | 25.19 | 25.30 | 25.12 | 25.13 | 24.95 | 4,500 |
Jun 18, 2024 | 25.11 | 25.21 | 25.11 | 25.16 | 24.98 | 12,800 |
Jun 17, 2024 | 24.97 | 25.09 | 24.84 | 24.97 | 24.79 | 5,700 |
Jun 14, 2024 | 24.75 | 24.85 | 24.75 | 24.84 | 24.66 | 10,800 |
Jun 13, 2024 | 24.85 | 24.85 | 24.68 | 24.69 | 24.51 | 4,900 |
Jun 12, 2024 | 24.82 | 24.85 | 24.67 | 24.72 | 24.54 | 17,600 |
Jun 11, 2024 | 24.39 | 24.55 | 24.39 | 24.52 | 24.34 | 4,500 |
Jun 10, 2024 | 24.48 | 24.69 | 24.48 | 24.69 | 24.51 | 4,200 |
Jun 07, 2024 | 24.67 | 24.67 | 24.50 | 24.50 | 24.32 | 3,000 |
Jun 06, 2024 | 24.61 | 24.66 | 24.61 | 24.62 | 24.44 | 4,000 |
Jun 05, 2024 | 24.34 | 24.63 | 24.32 | 24.56 | 24.38 | 19,700 |
Jun 04, 2024 | 24.18 | 24.27 | 24.03 | 24.17 | 23.99 | 7,100 |
Jun 03, 2024 | 24.50 | 24.52 | 24.34 | 24.34 | 24.16 | 8,300 |
May 31, 2024 | 24.29 | 24.29 | 24.08 | 24.21 | 24.03 | 17,500 |
May 30, 2024 | 24.41 | 24.48 | 24.38 | 24.45 | 24.27 | 9,300 |
May 29, 2024 | 24.42 | 24.53 | 24.42 | 24.51 | 24.33 | 7,200 |
May 28, 2024 | 24.83 | 24.93 | 24.79 | 24.86 | 24.68 | 8,000 |
May 24, 2024 | 24.89 | 24.89 | 24.81 | 24.87 | 24.69 | 6,100 |
May 23, 2024 | 24.99 | 24.99 | 24.69 | 24.76 | 24.58 | 83,300 |
May 22, 2024 | 25.02 | 25.02 | 24.88 | 24.93 | 24.75 | 14,700 |
May 21, 2024 | 25.03 | 25.07 | 24.97 | 25.02 | 24.84 | 13,800 |
May 20, 2024 | 25.14 | 25.19 | 25.07 | 25.12 | 24.94 | 15,200 |
May 17, 2024 | 25.19 | 25.24 | 25.15 | 25.20 | 25.02 | 7,200 |
May 16, 2024 | 25.04 | 25.21 | 25.04 | 25.12 | 24.94 | 278,900 |
May 15, 2024 | 24.96 | 25.10 | 24.92 | 25.07 | 24.89 | 4,200 |
May 14, 2024 | 24.67 | 24.92 | 24.60 | 24.85 | 24.67 | 12,200 |
May 13, 2024 | 24.68 | 24.79 | 24.68 | 24.76 | 24.58 | 8,500 |
May 10, 2024 | 24.69 | 24.69 | 24.53 | 24.58 | 24.40 | 31,800 |
May 09, 2024 | 24.33 | 24.57 | 24.33 | 24.49 | 24.31 | 30,200 |
May 08, 2024 | 24.19 | 24.44 | 24.19 | 24.42 | 24.24 | 15,100 |
May 07, 2024 | 24.42 | 24.49 | 24.36 | 24.45 | 24.27 | 8,500 |
May 06, 2024 | 24.50 | 24.59 | 24.49 | 24.52 | 24.34 | 27,300 |
May 03, 2024 | 24.40 | 24.56 | 24.32 | 24.52 | 24.34 | 28,200 |
May 02, 2024 | 24.19 | 24.53 | 24.11 | 24.40 | 24.22 | 41,400 |
May 01, 2024 | 23.95 | 24.12 | 23.84 | 23.96 | 23.79 | 53,700 |
Apr 30, 2024 | 24.07 | 24.13 | 23.90 | 23.90 | 23.73 | 26,000 |
Apr 29, 2024 | 24.11 | 24.22 | 24.06 | 24.15 | 23.97 | 53,000 |
Apr 26, 2024 | 23.99 | 23.99 | 23.84 | 23.96 | 23.79 | 67,100 |
Apr 25, 2024 | 23.49 | 23.76 | 23.47 | 23.74 | 23.57 | 24,300 |
Apr 24, 2024 | 23.67 | 23.73 | 23.57 | 23.72 | 23.55 | 95,200 |
Apr 23, 2024 | 23.44 | 23.65 | 23.41 | 23.57 | 23.40 | 108,800 |
Apr 22, 2024 | 23.15 | 23.41 | 23.15 | 23.41 | 23.24 | 59,900 |
Apr 19, 2024 | 23.16 | 23.19 | 23.04 | 23.11 | 22.94 | 288,900 |
Apr 18, 2024 | 23.19 | 23.31 | 23.15 | 23.22 | 23.05 | 117,600 |
Apr 17, 2024 | 23.24 | 23.34 | 23.01 | 23.08 | 22.91 | 418,800 |
Apr 16, 2024 | 23.17 | 23.38 | 23.12 | 23.18 | 23.01 | 33,100 |
Apr 15, 2024 | 23.72 | 23.72 | 23.42 | 23.46 | 23.29 | 9,500 |
Apr 12, 2024 | 24.04 | 24.04 | 23.52 | 23.52 | 23.35 | 151,700 |
Apr 11, 2024 | 24.29 | 24.29 | 24.01 | 24.17 | 23.99 | 8,000 |
Apr 10, 2024 | 24.03 | 24.06 | 23.89 | 23.99 | 23.82 | 16,600 |
Apr 09, 2024 | 24.31 | 24.31 | 24.17 | 24.19 | 24.01 | 31,900 |
Apr 08, 2024 | 24.14 | 24.23 | 24.07 | 24.15 | 23.97 | 9,700 |
Apr 05, 2024 | 23.88 | 24.08 | 23.80 | 24.03 | 23.86 | 5,900 |
Apr 04, 2024 | 24.18 | 24.28 | 23.93 | 23.93 | 23.76 | 10,700 |
Apr 03, 2024 | 23.90 | 24.10 | 23.74 | 23.98 | 23.81 | 9,500 |
Apr 02, 2024 | 24.01 | 24.10 | 24.01 | 24.09 | 23.91 | 26,700 |
Apr 01, 2024 | 24.10 | 24.10 | 23.99 | 24.04 | 23.86 | 7,300 |
Mar 28, 2024 | 23.85 | 23.99 | 23.85 | 23.92 | 23.75 | 7,200 |
Mar 27, 2024 | 23.77 | 23.80 | 23.73 | 23.80 | 23.63 | 3,800 |
Mar 26, 2024 | 23.89 | 23.89 | 23.71 | 23.81 | 23.64 | 8,100 |
Mar 25, 2024 | 23.73 | 23.76 | 23.67 | 23.72 | 23.55 | 4,000 |
Mar 22, 2024 | 23.78 | 23.91 | 23.76 | 23.87 | 23.70 | 9,500 |
Mar 21, 2024 | 24.06 | 24.18 | 23.87 | 23.92 | 23.75 | 18,100 |
Mar 20, 2024 | 23.74 | 23.84 | 23.58 | 23.78 | 23.61 | 10,700 |
Mar 19, 2024 | 23.74 | 23.74 | 23.40 | 23.55 | 23.38 | 8,400 |
Mar 18, 2024 | 23.82 | 23.82 | 23.54 | 23.55 | 23.38 | 10,900 |
Mar 15, 2024 | 23.58 | 23.63 | 23.54 | 23.56 | 23.39 | 4,300 |
Mar 14, 2024 | 23.73 | 23.74 | 23.60 | 23.60 | 23.43 | 9,100 |
Mar 13, 2024 | 23.85 | 23.85 | 23.70 | 23.77 | 23.60 | 4,000 |
Mar 12, 2024 | 23.73 | 23.90 | 23.73 | 23.86 | 23.69 | 16,700 |
Mar 11, 2024 | 23.66 | 23.69 | 23.56 | 23.56 | 23.39 | 6,200 |
Mar 08, 2024 | 23.70 | 23.70 | 23.60 | 23.63 | 23.46 | 5,400 |
Mar 07, 2024 | 23.59 | 23.59 | 23.47 | 23.58 | 23.41 | 13,800 |
Mar 06, 2024 | 23.57 | 23.60 | 23.46 | 23.53 | 23.36 | 14,800 |
Mar 05, 2024 | 23.26 | 23.34 | 23.23 | 23.26 | 23.09 | 9,600 |
Mar 04, 2024 | 23.44 | 23.51 | 23.39 | 23.45 | 23.28 | 20,400 |
Mar 01, 2024 | 23.33 | 23.51 | 23.33 | 23.45 | 23.28 | 5,100 |
Feb 29, 2024 | 23.22 | 23.29 | 23.13 | 23.19 | 23.02 | 7,000 |
Feb 28, 2024 | 23.10 | 23.26 | 23.10 | 23.22 | 23.05 | 20,000 |
Feb 27, 2024 | 23.37 | 23.53 | 23.37 | 23.44 | 23.27 | 13,300 |
Feb 26, 2024 | 23.44 | 23.44 | 23.31 | 23.40 | 23.23 | 10,300 |
Feb 23, 2024 | 23.50 | 23.71 | 23.41 | 23.46 | 23.29 | 11,400 |
Feb 22, 2024 | 23.44 | 23.55 | 23.33 | 23.46 | 23.29 | 10,500 |
Feb 21, 2024 | 23.21 | 23.26 | 23.17 | 23.25 | 23.08 | 5,900 |
Feb 20, 2024 | 23.24 | 23.24 | 23.11 | 23.24 | 23.07 | 14,700 |
Feb 16, 2024 | 23.25 | 23.26 | 23.11 | 23.17 | 23.00 | 4,900 |
Feb 15, 2024 | 22.97 | 23.11 | 22.93 | 23.07 | 22.90 | 20,600 |
Feb 14, 2024 | 23.00 | 23.06 | 22.85 | 23.03 | 22.86 | 11,100 |
Feb 13, 2024 | 22.78 | 22.92 | 22.57 | 22.67 | 22.50 | 6,000 |
Feb 12, 2024 | 22.90 | 23.21 | 22.88 | 23.05 | 22.88 | 9,000 |
Feb 09, 2024 | 22.78 | 22.94 | 22.70 | 22.84 | 22.67 | 11,200 |
Feb 08, 2024 | 22.82 | 22.87 | 22.74 | 22.81 | 22.64 | 6,500 |
Feb 07, 2024 | 22.95 | 22.95 | 22.79 | 22.91 | 22.74 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |