Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.66 | 24.73 | 24.66 | 24.71 | 24.71 | 99,977 |
Jun 24, 2024 | 24.74 | 24.75 | 24.70 | 24.74 | 24.74 | 460,200 |
Jun 21, 2024 | 24.75 | 24.75 | 24.65 | 24.70 | 24.70 | 151,300 |
Jun 20, 2024 | 24.65 | 24.71 | 24.64 | 24.70 | 24.70 | 101,300 |
Jun 18, 2024 | 24.76 | 24.81 | 24.70 | 24.77 | 24.77 | 143,300 |
Jun 17, 2024 | 24.74 | 24.74 | 24.63 | 24.68 | 24.68 | 91,400 |
Jun 14, 2024 | 24.77 | 24.77 | 24.72 | 24.77 | 24.77 | 129,000 |
Jun 13, 2024 | 24.70 | 24.78 | 24.67 | 24.74 | 24.74 | 78,200 |
Jun 12, 2024 | 24.67 | 24.77 | 24.63 | 24.63 | 24.63 | 97,100 |
Jun 11, 2024 | 24.41 | 24.52 | 24.41 | 24.50 | 24.50 | 87,100 |
Jun 10, 2024 | 24.50 | 24.50 | 24.39 | 24.43 | 24.43 | 106,700 |
Jun 07, 2024 | 24.56 | 24.56 | 24.43 | 24.47 | 24.47 | 102,400 |
Jun 06, 2024 | 24.67 | 24.67 | 24.62 | 24.66 | 24.66 | 92,700 |
Jun 05, 2024 | 24.64 | 24.67 | 24.54 | 24.67 | 24.67 | 98,800 |
Jun 04, 2024 | 24.54 | 24.61 | 24.53 | 24.59 | 24.59 | 81,200 |
Jun 03, 2024 | 24.46 | 24.50 | 24.42 | 24.50 | 24.50 | 76,500 |
Jun 03, 2024 | 0.105 Dividend | |||||
May 31, 2024 | 24.46 | 24.49 | 24.42 | 24.49 | 24.39 | 75,100 |
May 30, 2024 | 24.35 | 24.37 | 24.32 | 24.37 | 24.27 | 67,500 |
May 29, 2024 | 24.36 | 24.36 | 24.22 | 24.23 | 24.13 | 92,400 |
May 28, 2024 | 24.47 | 24.48 | 24.34 | 24.34 | 24.24 | 91,200 |
May 24, 2024 | 24.36 | 24.47 | 24.36 | 24.46 | 24.36 | 36,700 |
May 23, 2024 | 24.55 | 24.55 | 24.38 | 24.41 | 24.31 | 94,200 |
May 22, 2024 | 24.45 | 24.52 | 24.45 | 24.49 | 24.39 | 75,800 |
May 21, 2024 | 24.60 | 24.60 | 24.51 | 24.53 | 24.42 | 79,700 |
May 20, 2024 | 24.38 | 24.53 | 24.38 | 24.49 | 24.39 | 92,800 |
May 17, 2024 | 24.56 | 24.56 | 24.51 | 24.53 | 24.42 | 81,200 |
May 16, 2024 | 24.63 | 24.63 | 24.55 | 24.58 | 24.47 | 115,100 |
May 15, 2024 | 24.55 | 24.60 | 24.51 | 24.60 | 24.49 | 73,800 |
May 14, 2024 | 24.42 | 24.43 | 24.37 | 24.42 | 24.32 | 73,900 |
May 13, 2024 | 24.37 | 24.40 | 24.34 | 24.35 | 24.25 | 75,300 |
May 10, 2024 | 24.33 | 24.36 | 24.30 | 24.33 | 24.23 | 275,300 |
May 09, 2024 | 24.38 | 24.41 | 24.32 | 24.39 | 24.29 | 186,000 |
May 08, 2024 | 24.40 | 24.40 | 24.35 | 24.37 | 24.27 | 88,700 |
May 07, 2024 | 24.52 | 24.52 | 24.40 | 24.43 | 24.33 | 104,400 |
May 06, 2024 | 24.46 | 24.46 | 24.35 | 24.43 | 24.33 | 139,300 |
May 03, 2024 | 24.44 | 24.44 | 24.28 | 24.37 | 24.27 | 131,900 |
May 02, 2024 | 24.19 | 24.23 | 24.07 | 24.23 | 24.13 | 493,000 |
May 01, 2024 | 24.12 | 24.17 | 24.01 | 24.10 | 24.00 | 486,900 |
May 01, 2024 | 0.099 Dividend | |||||
Apr 30, 2024 | 24.14 | 24.16 | 24.07 | 24.09 | 23.89 | 104,200 |
Apr 29, 2024 | 24.17 | 24.22 | 24.14 | 24.21 | 24.01 | 299,600 |
Apr 26, 2024 | 24.10 | 24.14 | 24.09 | 24.11 | 23.91 | 37,000 |
Apr 25, 2024 | 24.03 | 24.05 | 23.93 | 24.04 | 23.84 | 81,400 |
Apr 24, 2024 | 24.18 | 24.18 | 24.04 | 24.11 | 23.91 | 80,500 |
Apr 23, 2024 | 24.13 | 24.25 | 24.09 | 24.18 | 23.98 | 97,000 |
Apr 22, 2024 | 24.08 | 24.15 | 24.07 | 24.15 | 23.95 | 1,378,100 |
Apr 19, 2024 | 24.13 | 24.13 | 24.07 | 24.09 | 23.89 | 115,100 |
Apr 18, 2024 | 24.12 | 24.12 | 24.03 | 24.06 | 23.86 | 87,800 |
Apr 17, 2024 | 24.10 | 24.15 | 24.05 | 24.12 | 23.92 | 58,800 |
Apr 16, 2024 | 23.97 | 24.01 | 23.94 | 24.00 | 23.80 | 94,300 |
Apr 15, 2024 | 24.08 | 24.15 | 24.04 | 24.07 | 23.87 | 58,500 |
Apr 12, 2024 | 24.26 | 24.32 | 24.26 | 24.27 | 24.07 | 52,600 |
Apr 11, 2024 | 24.36 | 24.36 | 24.18 | 24.22 | 24.02 | 78,100 |
Apr 10, 2024 | 24.32 | 24.41 | 24.21 | 24.26 | 24.06 | 100,500 |
Apr 09, 2024 | 24.57 | 24.57 | 24.51 | 24.57 | 24.36 | 67,500 |
Apr 08, 2024 | 24.47 | 24.48 | 24.43 | 24.46 | 24.26 | 74,800 |
Apr 05, 2024 | 24.50 | 24.52 | 24.44 | 24.48 | 24.27 | 98,300 |
Apr 04, 2024 | 24.58 | 24.59 | 24.51 | 24.56 | 24.35 | 111,800 |
Apr 03, 2024 | 24.30 | 24.58 | 24.30 | 24.54 | 24.33 | 79,500 |
Apr 02, 2024 | 24.60 | 24.60 | 24.40 | 24.51 | 24.30 | 102,900 |
Apr 01, 2024 | 24.64 | 24.66 | 24.51 | 24.55 | 24.34 | 172,700 |
Apr 01, 2024 | 0.102 Dividend | |||||
Mar 28, 2024 | 24.77 | 24.87 | 24.77 | 24.81 | 24.50 | 80,000 |
Mar 27, 2024 | 24.79 | 24.84 | 24.71 | 24.84 | 24.53 | 53,300 |
Mar 26, 2024 | 24.66 | 24.75 | 24.66 | 24.71 | 24.40 | 213,800 |
Mar 25, 2024 | 24.83 | 24.85 | 24.70 | 24.72 | 24.41 | 115,300 |
Mar 22, 2024 | 24.76 | 24.81 | 24.76 | 24.79 | 24.48 | 162,000 |
Mar 21, 2024 | 24.80 | 24.80 | 24.68 | 24.70 | 24.39 | 156,400 |
Mar 20, 2024 | 24.58 | 24.73 | 24.58 | 24.67 | 24.36 | 61,600 |
Mar 19, 2024 | 24.58 | 24.76 | 24.57 | 24.63 | 24.32 | 338,200 |
Mar 18, 2024 | 24.66 | 24.69 | 24.56 | 24.58 | 24.27 | 78,200 |
Mar 15, 2024 | 24.67 | 24.72 | 24.56 | 24.59 | 24.28 | 97,600 |
Mar 14, 2024 | 24.75 | 24.77 | 24.59 | 24.60 | 24.29 | 68,400 |
Mar 13, 2024 | 24.74 | 24.85 | 24.72 | 24.77 | 24.46 | 78,300 |
Mar 12, 2024 | 24.84 | 24.86 | 24.75 | 24.79 | 24.48 | 72,000 |
Mar 11, 2024 | 24.87 | 24.91 | 24.79 | 24.85 | 24.54 | 143,400 |
Mar 08, 2024 | 24.78 | 24.87 | 24.78 | 24.85 | 24.54 | 105,500 |
Mar 07, 2024 | 24.84 | 24.84 | 24.76 | 24.80 | 24.49 | 82,700 |
Mar 06, 2024 | 24.68 | 24.86 | 24.68 | 24.74 | 24.43 | 117,100 |
Mar 05, 2024 | 24.68 | 24.80 | 24.63 | 24.68 | 24.37 | 121,500 |
Mar 04, 2024 | 24.68 | 24.68 | 24.52 | 24.59 | 24.28 | 86,700 |
Mar 01, 2024 | 24.51 | 24.63 | 24.40 | 24.62 | 24.31 | 71,300 |
Feb 29, 2024 | 24.75 | 24.75 | 24.55 | 24.60 | 24.29 | 99,600 |
Feb 28, 2024 | 24.51 | 24.67 | 24.51 | 24.56 | 24.25 | 144,800 |
Feb 27, 2024 | 24.54 | 24.65 | 24.52 | 24.54 | 24.23 | 43,400 |
Feb 26, 2024 | 24.65 | 24.68 | 24.54 | 24.57 | 24.26 | 41,600 |
Feb 23, 2024 | 24.59 | 24.67 | 24.58 | 24.64 | 24.33 | 87,600 |
Feb 22, 2024 | 24.71 | 24.71 | 24.55 | 24.58 | 24.27 | 70,700 |
Feb 21, 2024 | 24.69 | 24.69 | 24.53 | 24.56 | 24.25 | 131,400 |
Feb 20, 2024 | 24.64 | 24.65 | 24.58 | 24.62 | 24.31 | 87,300 |
Feb 16, 2024 | 24.54 | 24.60 | 24.54 | 24.57 | 24.26 | 136,100 |
Feb 15, 2024 | 24.71 | 24.75 | 24.60 | 24.66 | 24.35 | 131,800 |
Feb 14, 2024 | 24.54 | 24.65 | 24.51 | 24.61 | 24.30 | 75,200 |
Feb 13, 2024 | 24.53 | 24.63 | 24.47 | 24.50 | 24.19 | 96,700 |
Feb 12, 2024 | 24.77 | 24.85 | 24.63 | 24.72 | 24.41 | 167,000 |
Feb 09, 2024 | 24.77 | 24.77 | 24.65 | 24.68 | 24.37 | 67,000 |
Feb 08, 2024 | 24.86 | 24.87 | 24.68 | 24.72 | 24.41 | 129,900 |
Feb 07, 2024 | 24.86 | 24.95 | 24.76 | 24.81 | 24.50 | 260,100 |
Feb 06, 2024 | 24.75 | 24.87 | 24.67 | 24.84 | 24.53 | 102,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |