Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 25.24 | 25.26 | 25.09 | 25.13 | 25.13 | 17,400 |
Jun 24, 2024 | 25.38 | 25.51 | 25.18 | 25.29 | 25.29 | 19,800 |
Jun 21, 2024 | 25.63 | 25.63 | 25.09 | 25.21 | 25.21 | 37,200 |
Jun 20, 2024 | 25.04 | 25.54 | 25.04 | 25.47 | 25.47 | 30,300 |
Jun 19, 2024 | 24.88 | 24.88 | 24.73 | 24.76 | 24.76 | 24,000 |
Jun 18, 2024 | 24.39 | 24.91 | 24.38 | 24.85 | 24.85 | 26,000 |
Jun 17, 2024 | 24.31 | 24.49 | 24.19 | 24.39 | 24.39 | 26,100 |
Jun 14, 2024 | 24.57 | 24.61 | 24.25 | 24.42 | 24.42 | 27,900 |
Jun 13, 2024 | 24.90 | 25.07 | 24.30 | 24.30 | 24.30 | 66,500 |
Jun 12, 2024 | 25.33 | 25.55 | 25.06 | 25.11 | 25.11 | 15,500 |
Jun 11, 2024 | 24.98 | 24.98 | 24.62 | 24.88 | 24.88 | 18,600 |
Jun 10, 2024 | 24.82 | 25.12 | 24.66 | 25.12 | 25.12 | 38,900 |
Jun 07, 2024 | 25.44 | 25.44 | 24.73 | 24.84 | 24.84 | 79,000 |
Jun 06, 2024 | 25.67 | 26.36 | 25.67 | 26.35 | 26.35 | 16,400 |
Jun 05, 2024 | 25.26 | 25.60 | 25.26 | 25.59 | 25.59 | 7,700 |
Jun 04, 2024 | 25.79 | 25.79 | 25.01 | 25.15 | 25.15 | 62,800 |
Jun 03, 2024 | 26.10 | 26.16 | 25.95 | 26.13 | 26.13 | 23,300 |
May 31, 2024 | 26.28 | 26.44 | 25.91 | 26.10 | 26.10 | 10,500 |
May 31, 2024 | 0.22 Dividend | |||||
May 30, 2024 | 26.24 | 26.68 | 26.24 | 26.52 | 26.30 | 20,500 |
May 29, 2024 | 26.69 | 26.69 | 26.22 | 26.26 | 26.04 | 16,900 |
May 28, 2024 | 26.59 | 26.80 | 26.54 | 26.73 | 26.51 | 31,700 |
May 27, 2024 | 26.49 | 26.49 | 26.32 | 26.43 | 26.21 | 12,700 |
May 24, 2024 | 26.15 | 26.33 | 26.09 | 26.14 | 25.92 | 28,800 |
May 23, 2024 | 26.33 | 26.36 | 25.92 | 25.95 | 25.73 | 20,600 |
May 22, 2024 | 27.06 | 27.06 | 26.30 | 26.39 | 26.17 | 41,500 |
May 21, 2024 | 27.11 | 27.39 | 27.11 | 27.26 | 27.03 | 35,100 |
May 17, 2024 | 26.34 | 26.87 | 26.34 | 26.87 | 26.65 | 57,000 |
May 16, 2024 | 26.20 | 26.29 | 26.06 | 26.11 | 25.89 | 7,600 |
May 15, 2024 | 26.17 | 26.47 | 25.93 | 26.31 | 26.09 | 33,500 |
May 14, 2024 | 25.83 | 26.05 | 25.77 | 26.03 | 25.81 | 30,200 |
May 13, 2024 | 25.86 | 26.10 | 25.63 | 25.76 | 25.55 | 36,300 |
May 10, 2024 | 26.13 | 26.20 | 25.98 | 25.98 | 25.76 | 50,800 |
May 09, 2024 | 25.16 | 25.85 | 25.16 | 25.85 | 25.64 | 79,300 |
May 08, 2024 | 24.77 | 25.24 | 24.67 | 25.08 | 24.87 | 28,000 |
May 07, 2024 | 24.79 | 24.93 | 24.69 | 24.93 | 24.72 | 35,100 |
May 06, 2024 | 24.83 | 25.10 | 24.83 | 24.89 | 24.68 | 16,300 |
May 03, 2024 | 24.52 | 24.52 | 24.19 | 24.44 | 24.24 | 48,500 |
May 02, 2024 | 24.29 | 24.56 | 24.21 | 24.46 | 24.26 | 9,500 |
May 01, 2024 | 24.71 | 25.03 | 24.40 | 24.57 | 24.37 | 6,300 |
Apr 30, 2024 | 24.86 | 25.07 | 24.42 | 24.42 | 24.22 | 80,600 |
Apr 29, 2024 | 25.40 | 25.58 | 25.15 | 25.50 | 25.29 | 25,200 |
Apr 29, 2024 | 0.22 Dividend | |||||
Apr 26, 2024 | 25.43 | 25.61 | 25.28 | 25.44 | 25.01 | 45,200 |
Apr 25, 2024 | 24.58 | 25.34 | 24.57 | 25.22 | 24.79 | 18,100 |
Apr 24, 2024 | 24.22 | 24.55 | 24.22 | 24.54 | 24.13 | 12,800 |
Apr 23, 2024 | 23.99 | 24.51 | 23.86 | 24.44 | 24.03 | 53,000 |
Apr 22, 2024 | 24.55 | 24.66 | 24.16 | 24.21 | 23.80 | 95,200 |
Apr 19, 2024 | 25.26 | 25.44 | 25.18 | 25.37 | 24.94 | 62,400 |
Apr 18, 2024 | 25.40 | 25.40 | 25.16 | 25.25 | 24.82 | 5,300 |
Apr 17, 2024 | 25.03 | 25.45 | 25.00 | 25.14 | 24.72 | 35,700 |
Apr 16, 2024 | 24.97 | 25.10 | 24.65 | 24.94 | 24.52 | 36,200 |
Apr 15, 2024 | 25.52 | 25.58 | 24.99 | 25.15 | 24.73 | 52,300 |
Apr 12, 2024 | 25.99 | 26.59 | 25.31 | 25.44 | 25.01 | 69,100 |
Apr 11, 2024 | 25.20 | 25.59 | 25.09 | 25.58 | 25.15 | 34,200 |
Apr 10, 2024 | 24.91 | 25.25 | 24.70 | 25.08 | 24.66 | 32,900 |
Apr 09, 2024 | 25.25 | 25.45 | 25.11 | 25.19 | 24.77 | 51,000 |
Apr 08, 2024 | 25.08 | 25.29 | 24.75 | 24.89 | 24.47 | 52,200 |
Apr 05, 2024 | 24.47 | 25.01 | 24.43 | 24.94 | 24.52 | 74,600 |
Apr 04, 2024 | 24.36 | 24.46 | 24.10 | 24.25 | 23.84 | 51,400 |
Apr 03, 2024 | 24.06 | 24.46 | 24.00 | 24.40 | 23.99 | 56,000 |
Apr 02, 2024 | 23.90 | 24.07 | 23.76 | 23.97 | 23.57 | 75,500 |
Apr 01, 2024 | 23.79 | 23.95 | 23.55 | 23.69 | 23.29 | 46,700 |
Mar 28, 2024 | 23.20 | 23.45 | 23.08 | 23.38 | 22.99 | 56,900 |
Mar 27, 2024 | 22.48 | 22.97 | 22.48 | 22.94 | 22.55 | 40,500 |
Mar 27, 2024 | 0.22 Dividend | |||||
Mar 26, 2024 | 22.75 | 22.75 | 22.47 | 22.49 | 21.89 | 39,300 |
Mar 25, 2024 | 22.51 | 22.82 | 22.45 | 22.45 | 21.86 | 38,500 |
Mar 22, 2024 | 22.31 | 22.50 | 22.17 | 22.33 | 21.74 | 22,500 |
Mar 21, 2024 | 22.89 | 22.96 | 22.43 | 22.43 | 21.84 | 24,900 |
Mar 20, 2024 | 21.83 | 22.55 | 21.73 | 22.40 | 21.81 | 47,600 |
Mar 19, 2024 | 22.06 | 22.06 | 21.67 | 21.73 | 21.15 | 46,600 |
Mar 18, 2024 | 22.29 | 22.29 | 22.08 | 22.14 | 21.55 | 30,200 |
Mar 15, 2024 | 22.35 | 22.44 | 22.33 | 22.44 | 21.85 | 24,400 |
Mar 14, 2024 | 22.35 | 22.38 | 22.19 | 22.34 | 21.75 | 35,100 |
Mar 13, 2024 | 22.25 | 22.70 | 22.25 | 22.57 | 21.97 | 68,800 |
Mar 12, 2024 | 22.24 | 22.24 | 21.90 | 22.10 | 21.51 | 57,100 |
Mar 11, 2024 | 22.04 | 22.66 | 21.99 | 22.55 | 21.95 | 80,400 |
Mar 08, 2024 | 22.10 | 22.21 | 21.94 | 22.07 | 21.49 | 46,100 |
Mar 07, 2024 | 22.03 | 22.12 | 21.88 | 22.08 | 21.50 | 53,000 |
Mar 06, 2024 | 21.84 | 22.03 | 21.73 | 21.86 | 21.28 | 37,900 |
Mar 05, 2024 | 21.60 | 21.88 | 21.58 | 21.61 | 21.04 | 79,500 |
Mar 04, 2024 | 20.85 | 21.47 | 20.76 | 21.46 | 20.89 | 81,300 |
Mar 01, 2024 | 19.94 | 20.50 | 19.76 | 20.49 | 19.95 | 60,300 |
Feb 29, 2024 | 19.72 | 19.92 | 19.70 | 19.76 | 19.24 | 47,000 |
Feb 28, 2024 | 19.55 | 19.55 | 19.22 | 19.28 | 18.77 | 63,400 |
Feb 28, 2024 | 0.22 Dividend | |||||
Feb 27, 2024 | 19.82 | 19.87 | 19.64 | 19.65 | 18.92 | 43,100 |
Feb 26, 2024 | 19.94 | 19.94 | 19.65 | 19.76 | 19.02 | 41,900 |
Feb 23, 2024 | 19.67 | 20.05 | 19.45 | 20.05 | 19.30 | 94,300 |
Feb 22, 2024 | 20.08 | 20.08 | 19.56 | 19.58 | 18.85 | 92,500 |
Feb 21, 2024 | 20.24 | 20.24 | 19.95 | 20.19 | 19.44 | 62,900 |
Feb 20, 2024 | 20.39 | 20.39 | 20.11 | 20.27 | 19.51 | 36,000 |
Feb 16, 2024 | 19.96 | 20.22 | 19.88 | 20.09 | 19.34 | 28,700 |
Feb 15, 2024 | 19.73 | 20.18 | 19.73 | 19.94 | 19.19 | 46,900 |
Feb 14, 2024 | 19.53 | 19.53 | 19.30 | 19.51 | 18.78 | 71,100 |
Feb 13, 2024 | 20.37 | 20.37 | 19.40 | 19.51 | 18.78 | 180,600 |
Feb 12, 2024 | 20.37 | 20.71 | 20.37 | 20.64 | 19.87 | 26,700 |
Feb 09, 2024 | 20.61 | 20.61 | 20.30 | 20.39 | 19.63 | 72,800 |
Feb 08, 2024 | 20.84 | 20.84 | 20.66 | 20.69 | 19.92 | 48,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |