Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 23.96 | 23.98 | 23.89 | 23.89 | 23.89 | 10,500 |
Jun 27, 2024 | 23.94 | 23.97 | 23.89 | 23.92 | 23.92 | 12,600 |
Jun 26, 2024 | 23.97 | 23.97 | 23.92 | 23.93 | 23.93 | 6,300 |
Jun 25, 2024 | 24.01 | 24.03 | 24.00 | 24.03 | 24.03 | 1,300 |
Jun 24, 2024 | 24.01 | 24.01 | 23.97 | 24.00 | 24.00 | 3,600 |
Jun 21, 2024 | 24.01 | 24.02 | 23.97 | 24.01 | 24.01 | 8,000 |
Jun 20, 2024 | 23.98 | 24.00 | 23.98 | 23.99 | 23.99 | 2,200 |
Jun 18, 2024 | 23.99 | 24.03 | 23.99 | 24.03 | 24.03 | 3,900 |
Jun 17, 2024 | 23.94 | 24.14 | 23.92 | 23.94 | 23.94 | 17,400 |
Jun 14, 2024 | 24.04 | 24.04 | 23.97 | 24.01 | 24.01 | 10,800 |
Jun 13, 2024 | 23.98 | 24.02 | 23.98 | 24.00 | 24.00 | 4,700 |
Jun 12, 2024 | 23.98 | 23.98 | 23.88 | 23.90 | 23.90 | 8,200 |
Jun 11, 2024 | 23.80 | 23.84 | 23.77 | 23.83 | 23.83 | 6,500 |
Jun 10, 2024 | 23.74 | 23.78 | 23.72 | 23.76 | 23.76 | 29,600 |
Jun 07, 2024 | 23.78 | 23.85 | 23.74 | 23.78 | 23.78 | 165,800 |
Jun 06, 2024 | 23.85 | 24.04 | 23.84 | 23.85 | 23.85 | 22,200 |
Jun 05, 2024 | 23.77 | 23.94 | 23.74 | 23.76 | 23.76 | 8,900 |
Jun 04, 2024 | 23.65 | 23.68 | 23.63 | 23.63 | 23.63 | 120,100 |
Jun 03, 2024 | 23.59 | 23.76 | 23.59 | 23.59 | 23.59 | 146,800 |
Jun 03, 2024 | 0.076 Dividend | |||||
May 31, 2024 | 23.61 | 23.68 | 23.57 | 23.58 | 23.50 | 31,600 |
May 30, 2024 | 23.59 | 23.63 | 23.56 | 23.59 | 23.52 | 105,900 |
May 29, 2024 | 23.62 | 23.63 | 23.54 | 23.54 | 23.46 | 49,800 |
May 28, 2024 | 23.66 | 23.72 | 23.61 | 23.61 | 23.53 | 1,200 |
May 24, 2024 | 23.67 | 23.69 | 23.64 | 23.66 | 23.58 | 1,500 |
May 23, 2024 | 23.69 | 23.72 | 23.64 | 23.66 | 23.58 | 3,800 |
May 22, 2024 | 23.73 | 23.77 | 23.70 | 23.76 | 23.68 | 4,600 |
May 21, 2024 | 23.85 | 23.85 | 23.77 | 23.77 | 23.69 | 11,300 |
May 20, 2024 | 23.83 | 23.83 | 23.81 | 23.83 | 23.75 | 1,100 |
May 17, 2024 | 23.93 | 23.93 | 23.86 | 23.86 | 23.79 | 600 |
May 16, 2024 | 23.98 | 23.98 | 23.92 | 23.92 | 23.84 | 1,000 |
May 15, 2024 | 23.93 | 23.97 | 23.93 | 23.97 | 23.89 | 2,400 |
May 14, 2024 | 23.87 | 23.92 | 23.87 | 23.87 | 23.79 | 5,300 |
May 13, 2024 | 23.86 | 23.89 | 23.86 | 23.86 | 23.78 | 600 |
May 10, 2024 | 23.88 | 23.88 | 23.50 | 23.85 | 23.77 | 1,600 |
May 09, 2024 | 23.91 | 23.91 | 23.88 | 23.88 | 23.80 | 400 |
May 08, 2024 | 23.89 | 23.89 | 23.88 | 23.88 | 23.80 | 500 |
May 07, 2024 | 23.86 | 23.89 | 23.85 | 23.87 | 23.79 | 5,600 |
May 06, 2024 | 23.74 | 23.79 | 23.74 | 23.76 | 23.68 | 5,100 |
May 03, 2024 | 23.70 | 23.75 | 23.70 | 23.75 | 23.67 | 3,900 |
May 02, 2024 | 23.64 | 23.67 | 23.61 | 23.67 | 23.59 | 1,500 |
May 01, 2024 | 23.62 | 23.62 | 23.61 | 23.61 | 23.53 | 3,300 |
May 01, 2024 | 0.08 Dividend | |||||
Apr 30, 2024 | 23.66 | 23.75 | 23.66 | 23.66 | 23.50 | 3,900 |
Apr 29, 2024 | 23.69 | 23.70 | 23.67 | 23.70 | 23.55 | 1,300 |
Apr 26, 2024 | 23.67 | 23.67 | 23.65 | 23.65 | 23.49 | 600 |
Apr 25, 2024 | 23.62 | 23.65 | 23.60 | 23.60 | 23.44 | 5,600 |
Apr 24, 2024 | 23.67 | 23.71 | 23.57 | 23.71 | 23.55 | 2,400 |
Apr 23, 2024 | 23.74 | 23.75 | 23.04 | 23.73 | 23.57 | 1,400 |
Apr 22, 2024 | 23.73 | 23.75 | 23.69 | 23.74 | 23.58 | 900 |
Apr 19, 2024 | 23.76 | 23.76 | 23.69 | 23.73 | 23.57 | 900 |
Apr 18, 2024 | 23.70 | 23.70 | 23.65 | 23.70 | 23.54 | 2,600 |
Apr 17, 2024 | 23.73 | 23.73 | 23.70 | 23.70 | 23.54 | 300 |
Apr 16, 2024 | 23.65 | 23.72 | 23.62 | 23.66 | 23.50 | 1,700 |
Apr 15, 2024 | 23.70 | 23.72 | 23.67 | 23.72 | 23.56 | 3,400 |
Apr 12, 2024 | 23.78 | 23.78 | 23.69 | 23.69 | 23.53 | 11,300 |
Apr 11, 2024 | 23.64 | 23.66 | 23.62 | 23.64 | 23.48 | 1,900 |
Apr 10, 2024 | 23.67 | 23.67 | 23.61 | 23.65 | 23.49 | 4,000 |
Apr 09, 2024 | 23.79 | 23.83 | 23.78 | 23.80 | 23.64 | 5,300 |
Apr 08, 2024 | 23.72 | 23.72 | 23.71 | 23.71 | 23.55 | 2,200 |
Apr 05, 2024 | 23.71 | 23.74 | 23.66 | 23.66 | 23.50 | 51,500 |
Apr 04, 2024 | 23.75 | 23.89 | 23.73 | 23.78 | 23.62 | 13,300 |
Apr 03, 2024 | 23.71 | 23.74 | 23.70 | 23.73 | 23.57 | 2,900 |
Apr 02, 2024 | 23.84 | 23.85 | 23.77 | 23.78 | 23.62 | 5,400 |
Apr 01, 2024 | 23.89 | 23.91 | 23.86 | 23.88 | 23.72 | 11,000 |
Apr 01, 2024 | 0.072 Dividend | |||||
Mar 28, 2024 | 24.00 | 24.16 | 23.92 | 23.92 | 23.69 | 39,800 |
Mar 27, 2024 | 24.03 | 24.05 | 24.02 | 24.04 | 23.81 | 13,400 |
Mar 26, 2024 | 24.04 | 24.06 | 24.01 | 24.01 | 23.78 | 1,000 |
Mar 25, 2024 | 24.06 | 24.06 | 23.98 | 24.03 | 23.80 | 6,500 |
Mar 22, 2024 | 24.10 | 24.12 | 23.96 | 23.96 | 23.73 | 10,900 |
Mar 21, 2024 | 24.08 | 24.08 | 24.06 | 24.06 | 23.83 | 1,400 |
Mar 20, 2024 | 24.05 | 24.10 | 24.00 | 24.06 | 23.83 | 5,200 |
Mar 19, 2024 | 24.05 | 24.09 | 24.02 | 24.02 | 23.79 | 4,100 |
Mar 18, 2024 | 24.06 | 24.06 | 24.05 | 24.05 | 23.82 | 1,200 |
Mar 15, 2024 | 24.03 | 24.04 | 23.99 | 24.03 | 23.80 | 10,300 |
Mar 14, 2024 | 24.03 | 24.03 | 24.02 | 24.02 | 23.79 | 100 |
Mar 13, 2024 | 24.12 | 24.12 | 24.07 | 24.09 | 23.86 | 2,000 |
Mar 12, 2024 | 24.11 | 24.17 | 24.11 | 24.14 | 23.90 | 2,900 |
Mar 11, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.88 | 300 |
Mar 08, 2024 | 24.09 | 24.13 | 24.09 | 24.11 | 23.88 | 2,700 |
Mar 07, 2024 | 24.08 | 24.10 | 24.08 | 24.09 | 23.86 | 1,400 |
Mar 06, 2024 | 24.05 | 24.06 | 24.05 | 24.06 | 23.82 | 400 |
Mar 05, 2024 | 24.01 | 24.21 | 24.01 | 24.02 | 23.79 | 4,000 |
Mar 04, 2024 | 23.99 | 24.00 | 23.99 | 24.00 | 23.77 | 1,900 |
Mar 01, 2024 | 23.97 | 24.00 | 23.97 | 23.99 | 23.76 | 9,000 |
Mar 01, 2024 | 0.069 Dividend | |||||
Feb 29, 2024 | 24.04 | 24.06 | 24.03 | 24.05 | 23.75 | 9,200 |
Feb 28, 2024 | 24.01 | 24.03 | 24.00 | 24.03 | 23.73 | 1,300 |
Feb 27, 2024 | 24.00 | 24.01 | 24.00 | 24.00 | 23.70 | 700 |
Feb 26, 2024 | 24.00 | 24.00 | 23.99 | 24.00 | 23.71 | 700 |
Feb 23, 2024 | 24.02 | 24.05 | 24.02 | 24.03 | 23.74 | 12,400 |
Feb 22, 2024 | 23.97 | 23.97 | 23.94 | 23.94 | 23.64 | 700 |
Feb 21, 2024 | 23.98 | 23.99 | 23.98 | 23.99 | 23.69 | 600 |
Feb 20, 2024 | 23.96 | 24.01 | 23.96 | 23.99 | 23.69 | 3,600 |
Feb 16, 2024 | 23.92 | 23.97 | 23.92 | 23.97 | 23.67 | 3,000 |
Feb 15, 2024 | 23.96 | 24.01 | 23.96 | 23.99 | 23.69 | 6,300 |
Feb 14, 2024 | 23.95 | 23.97 | 23.95 | 23.97 | 23.67 | 300 |
Feb 13, 2024 | 23.92 | 23.92 | 23.85 | 23.85 | 23.56 | 600 |
Feb 12, 2024 | 23.96 | 24.01 | 23.96 | 24.01 | 23.72 | 1,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |