Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 24.22 | 24.47 | 24.19 | 24.43 | 24.43 | 6,907 |
May 30, 2024 | 24.50 | 24.50 | 24.07 | 24.21 | 24.21 | 5,007 |
May 29, 2024 | 24.10 | 24.10 | 23.88 | 23.93 | 23.93 | 3,352 |
May 28, 2024 | 24.16 | 24.16 | 24.11 | 24.11 | 24.11 | 1,296 |
May 24, 2024 | 24.00 | 24.02 | 24.00 | 24.02 | 24.02 | 507 |
May 23, 2024 | 24.10 | 24.10 | 24.01 | 24.01 | 24.01 | 1,656 |
May 22, 2024 | 24.15 | 24.22 | 24.15 | 24.22 | 24.22 | 954 |
May 21, 2024 | 24.10 | 24.44 | 24.10 | 24.15 | 24.15 | 1,414 |
May 20, 2024 | 24.38 | 24.43 | 24.02 | 24.43 | 24.43 | 3,301 |
May 17, 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 340 |
May 16, 2024 | 24.31 | 24.39 | 24.31 | 24.39 | 24.39 | 1,633 |
May 15, 2024 | 24.20 | 24.40 | 24.14 | 24.40 | 24.40 | 4,083 |
May 14, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1,227 |
May 13, 2024 | 24.26 | 24.40 | 24.26 | 24.30 | 24.30 | 992 |
May 10, 2024 | 24.04 | 24.47 | 24.04 | 24.24 | 24.24 | 3,762 |
May 09, 2024 | 24.28 | 24.28 | 23.96 | 23.96 | 23.96 | 2,544 |
May 08, 2024 | 24.14 | 24.14 | 23.98 | 23.98 | 23.98 | 3,752 |
May 07, 2024 | 24.14 | 24.25 | 24.05 | 24.13 | 24.13 | 2,032 |
May 06, 2024 | 24.03 | 24.58 | 23.75 | 24.22 | 24.22 | 10,339 |
May 03, 2024 | 23.23 | 24.82 | 23.23 | 24.00 | 24.00 | 18,144 |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 23.26 | 23.70 | 23.15 | 23.44 | 23.44 | 3,489 |
Apr 30, 2024 | 23.40 | 23.49 | 23.32 | 23.32 | 23.32 | 4,901 |
Apr 29, 2024 | 23.42 | 23.45 | 23.29 | 23.34 | 23.34 | 5,021 |
Apr 26, 2024 | 23.28 | 23.32 | 23.16 | 23.32 | 23.32 | 1,624 |
Apr 25, 2024 | 23.40 | 23.40 | 23.28 | 23.35 | 23.35 | 958 |
Apr 24, 2024 | 23.53 | 23.72 | 23.35 | 23.36 | 23.36 | 7,951 |
Apr 23, 2024 | 23.10 | 23.41 | 23.10 | 23.35 | 23.35 | 11,834 |
Apr 22, 2024 | 22.98 | 23.10 | 22.98 | 23.06 | 23.06 | 7,613 |
Apr 19, 2024 | 22.84 | 23.18 | 22.80 | 23.10 | 23.10 | 12,570 |
Apr 18, 2024 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | 11,042 |
Apr 17, 2024 | 23.04 | 23.37 | 23.04 | 23.24 | 23.24 | 2,575 |
Apr 16, 2024 | 23.34 | 23.41 | 22.75 | 23.04 | 23.04 | 9,011 |
Apr 15, 2024 | 23.77 | 23.77 | 23.22 | 23.22 | 23.22 | 4,099 |
Apr 12, 2024 | 23.70 | 23.80 | 23.65 | 23.65 | 23.65 | 1,277 |
Apr 11, 2024 | 23.90 | 23.90 | 23.31 | 23.54 | 23.54 | 8,242 |
Apr 10, 2024 | 23.54 | 23.68 | 23.40 | 23.53 | 23.53 | 15,603 |
Apr 09, 2024 | 24.13 | 24.88 | 23.51 | 23.76 | 23.76 | 14,414 |
Apr 08, 2024 | 23.81 | 23.99 | 23.60 | 23.77 | 23.77 | 3,820 |
Apr 05, 2024 | 23.59 | 23.84 | 23.58 | 23.84 | 23.84 | 2,092 |
Apr 04, 2024 | 23.76 | 23.80 | 23.51 | 23.51 | 23.51 | 3,626 |
Apr 03, 2024 | 23.84 | 23.99 | 23.38 | 23.62 | 23.62 | 16,176 |
Apr 02, 2024 | 23.85 | 24.10 | 23.79 | 23.98 | 23.98 | 6,371 |
Apr 01, 2024 | 24.15 | 24.15 | 23.82 | 24.05 | 24.05 | 17,572 |
Mar 28, 2024 | 24.55 | 24.65 | 23.88 | 23.88 | 23.88 | 27,780 |
Mar 27, 2024 | 24.80 | 24.80 | 24.47 | 24.50 | 24.50 | 3,372 |
Mar 27, 2024 | 0.539063 Dividend | |||||
Mar 26, 2024 | 25.11 | 25.14 | 25.02 | 25.02 | 24.48 | 4,331 |
Mar 25, 2024 | 25.16 | 25.16 | 25.02 | 25.09 | 24.55 | 1,666 |
Mar 22, 2024 | 25.15 | 25.18 | 25.15 | 25.18 | 24.64 | 631 |
Mar 21, 2024 | 25.23 | 25.23 | 25.12 | 25.12 | 24.58 | 2,427 |
Mar 20, 2024 | 25.07 | 25.23 | 25.07 | 25.19 | 24.65 | 5,625 |
Mar 19, 2024 | 25.01 | 25.13 | 24.96 | 24.97 | 24.43 | 6,409 |
Mar 18, 2024 | 24.75 | 24.96 | 24.75 | 24.93 | 24.39 | 5,745 |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 24.50 | 24.51 | 24.50 | 24.51 | 23.98 | 596 |
Mar 13, 2024 | 24.40 | 24.45 | 24.32 | 24.45 | 23.93 | 2,414 |
Mar 12, 2024 | 24.28 | 24.40 | 24.28 | 24.32 | 23.80 | 4,338 |
Mar 11, 2024 | 24.39 | 24.40 | 24.39 | 24.39 | 23.86 | 2,346 |
Mar 08, 2024 | 24.39 | 24.39 | 24.22 | 24.26 | 23.74 | 1,837 |
Mar 07, 2024 | 24.20 | 24.36 | 23.95 | 24.36 | 23.84 | 2,018 |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 24.28 | 24.28 | 23.95 | 23.95 | 23.43 | 4,579 |
Mar 04, 2024 | 24.32 | 24.44 | 24.11 | 24.11 | 23.59 | 1,327 |
Mar 01, 2024 | 24.25 | 24.25 | 24.01 | 24.20 | 23.68 | 1,232 |
Feb 29, 2024 | 24.45 | 24.75 | 24.01 | 24.01 | 23.49 | 10,476 |
Feb 28, 2024 | 24.41 | 24.41 | 24.40 | 24.40 | 23.87 | 3,234 |
Feb 27, 2024 | 24.45 | 24.47 | 24.33 | 24.40 | 23.87 | 5,001 |
Feb 26, 2024 | 24.27 | 24.56 | 24.27 | 24.27 | 23.75 | 2,352 |
Feb 23, 2024 | 24.13 | 24.22 | 24.13 | 24.19 | 23.67 | 1,680 |
Feb 22, 2024 | 24.40 | 24.50 | 23.90 | 24.03 | 23.51 | 20,298 |
Feb 21, 2024 | 24.42 | 24.59 | 24.38 | 24.38 | 23.85 | 2,862 |
Feb 20, 2024 | 24.41 | 24.60 | 24.38 | 24.38 | 23.85 | 1,629 |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.11 | 348 |
Feb 14, 2024 | 24.49 | 24.66 | 24.38 | 24.38 | 23.85 | 2,398 |
Feb 13, 2024 | 24.49 | 24.70 | 24.49 | 24.66 | 24.13 | 7,936 |
Feb 12, 2024 | 24.44 | 24.50 | 24.43 | 24.50 | 23.97 | 1,122 |
Feb 09, 2024 | 24.00 | 24.49 | 24.00 | 24.47 | 23.94 | 7,566 |
Feb 08, 2024 | 23.90 | 23.94 | 23.90 | 23.94 | 23.42 | 4,071 |
Feb 07, 2024 | 24.08 | 24.08 | 23.95 | 23.95 | 23.43 | 3,211 |
Feb 06, 2024 | 24.20 | 24.20 | 24.00 | 24.09 | 23.57 | 2,422 |
Feb 05, 2024 | 24.38 | 24.40 | 24.24 | 24.34 | 23.81 | 4,072 |
Feb 02, 2024 | 24.33 | 24.44 | 24.33 | 24.40 | 23.87 | 5,448 |
Feb 01, 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 23.79 | 2,475 |
Jan 31, 2024 | 24.56 | 24.72 | 24.29 | 24.29 | 23.77 | 7,949 |
Jan 30, 2024 | 24.57 | 24.57 | 24.25 | 24.50 | 23.97 | 3,553 |
Jan 29, 2024 | 24.40 | 24.58 | 24.33 | 24.58 | 24.05 | 2,336 |
Jan 26, 2024 | 24.39 | 24.40 | 24.35 | 24.39 | 23.86 | 3,351 |
Jan 25, 2024 | 24.05 | 24.40 | 24.04 | 24.40 | 23.87 | 6,941 |
Jan 24, 2024 | 24.03 | 24.05 | 23.85 | 24.05 | 23.53 | 2,584 |
Jan 23, 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.36 | 1,123 |
Jan 22, 2024 | 23.90 | 23.90 | 23.85 | 23.85 | 23.34 | 1,567 |
Jan 19, 2024 | 23.82 | 23.93 | 23.80 | 23.83 | 23.32 | 2,628 |
Jan 18, 2024 | 24.02 | 24.02 | 24.00 | 24.00 | 23.48 | 1,408 |
Jan 17, 2024 | 24.00 | 24.05 | 23.99 | 23.99 | 23.47 | 1,147 |
Jan 16, 2024 | 23.87 | 24.15 | 23.87 | 24.05 | 23.53 | 12,087 |
Jan 12, 2024 | 24.04 | 24.13 | 23.90 | 23.90 | 23.39 | 12,072 |
Jan 11, 2024 | 23.97 | 24.00 | 23.97 | 23.98 | 23.46 | 2,746 |
Jan 10, 2024 | 23.98 | 24.05 | 23.90 | 23.90 | 23.39 | 2,082 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |