Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 24.65 | 24.69 | 24.51 | 24.65 | 24.65 | 5,426 |
Jun 18, 2024 | 24.70 | 24.70 | 24.65 | 24.65 | 24.65 | 857 |
Jun 17, 2024 | 24.89 | 24.89 | 24.65 | 24.80 | 24.80 | 6,155 |
Jun 14, 2024 | 24.39 | 24.40 | 24.14 | 24.40 | 24.40 | 1,791 |
Jun 13, 2024 | 24.12 | 24.42 | 24.12 | 24.31 | 24.31 | 4,841 |
Jun 12, 2024 | 24.44 | 24.44 | 24.13 | 24.28 | 24.28 | 6,920 |
Jun 11, 2024 | 24.33 | 24.38 | 24.17 | 24.25 | 24.25 | 8,505 |
Jun 10, 2024 | 24.34 | 24.34 | 24.30 | 24.30 | 24.30 | 2,735 |
Jun 07, 2024 | 24.20 | 24.38 | 24.19 | 24.34 | 24.34 | 6,406 |
Jun 06, 2024 | 24.29 | 24.60 | 24.20 | 24.24 | 24.24 | 16,716 |
Jun 05, 2024 | 24.48 | 24.48 | 24.27 | 24.37 | 24.37 | 12,636 |
Jun 05, 2024 | 0.4844 Dividend | |||||
Jun 04, 2024 | 24.80 | 24.80 | 24.71 | 24.76 | 24.28 | 31,200 |
Jun 03, 2024 | 24.80 | 24.93 | 24.75 | 24.93 | 24.44 | 11,865 |
May 31, 2024 | 24.79 | 24.89 | 24.73 | 24.80 | 24.31 | 7,047 |
May 30, 2024 | 24.60 | 25.05 | 24.50 | 24.90 | 24.41 | 14,527 |
May 29, 2024 | 24.61 | 24.61 | 24.51 | 24.59 | 24.11 | 6,712 |
May 28, 2024 | 24.55 | 24.55 | 24.34 | 24.52 | 24.05 | 25,608 |
May 24, 2024 | 24.45 | 24.67 | 24.40 | 24.41 | 23.93 | 7,162 |
May 23, 2024 | 24.23 | 24.50 | 24.20 | 24.45 | 23.97 | 18,026 |
May 22, 2024 | 24.52 | 24.52 | 24.32 | 24.40 | 23.92 | 14,953 |
May 21, 2024 | 24.67 | 24.67 | 24.49 | 24.54 | 24.06 | 7,385 |
May 20, 2024 | 24.36 | 24.72 | 24.30 | 24.72 | 24.24 | 4,790 |
May 17, 2024 | 24.25 | 24.36 | 24.23 | 24.36 | 23.88 | 2,133 |
May 16, 2024 | 24.24 | 24.29 | 24.13 | 24.23 | 23.76 | 7,503 |
May 15, 2024 | 24.00 | 24.24 | 24.00 | 24.24 | 23.77 | 8,727 |
May 14, 2024 | 24.04 | 24.27 | 23.87 | 24.02 | 23.55 | 7,901 |
May 13, 2024 | 23.90 | 24.25 | 23.90 | 24.06 | 23.59 | 10,656 |
May 10, 2024 | 24.28 | 24.28 | 24.00 | 24.05 | 23.58 | 3,282 |
May 09, 2024 | 24.00 | 24.30 | 23.92 | 24.30 | 23.82 | 3,862 |
May 08, 2024 | 24.25 | 24.25 | 24.15 | 24.15 | 23.68 | 6,225 |
May 07, 2024 | 24.31 | 24.43 | 24.26 | 24.36 | 23.88 | 7,018 |
May 06, 2024 | 24.45 | 24.45 | 24.07 | 24.42 | 23.94 | 15,693 |
May 03, 2024 | 24.35 | 24.54 | 24.35 | 24.42 | 23.94 | 12,473 |
May 02, 2024 | 24.00 | 24.40 | 24.00 | 24.40 | 23.92 | 11,747 |
May 01, 2024 | 24.17 | 24.17 | 24.10 | 24.17 | 23.70 | 6,972 |
Apr 30, 2024 | 24.02 | 24.28 | 23.97 | 24.17 | 23.70 | 20,070 |
Apr 29, 2024 | 23.90 | 24.05 | 23.90 | 24.05 | 23.58 | 9,151 |
Apr 26, 2024 | 23.74 | 23.90 | 23.73 | 23.90 | 23.43 | 3,236 |
Apr 25, 2024 | 23.65 | 23.80 | 23.60 | 23.73 | 23.27 | 7,558 |
Apr 24, 2024 | 23.71 | 23.84 | 23.69 | 23.79 | 23.32 | 5,598 |
Apr 23, 2024 | 23.58 | 23.86 | 23.58 | 23.86 | 23.39 | 6,434 |
Apr 22, 2024 | 23.46 | 23.75 | 23.45 | 23.74 | 23.28 | 7,835 |
Apr 19, 2024 | 23.77 | 23.79 | 23.25 | 23.25 | 22.80 | 10,669 |
Apr 18, 2024 | 23.40 | 23.40 | 23.34 | 23.36 | 22.90 | 2,401 |
Apr 17, 2024 | 23.21 | 23.35 | 23.20 | 23.35 | 22.89 | 4,298 |
Apr 16, 2024 | 23.14 | 23.20 | 22.91 | 23.03 | 22.58 | 9,058 |
Apr 15, 2024 | 23.75 | 23.75 | 22.93 | 22.93 | 22.48 | 13,101 |
Apr 12, 2024 | 23.63 | 23.81 | 23.60 | 23.62 | 23.16 | 1,453 |
Apr 11, 2024 | 23.56 | 23.75 | 23.44 | 23.57 | 23.11 | 8,664 |
Apr 10, 2024 | 23.52 | 23.75 | 23.41 | 23.57 | 23.11 | 10,855 |
Apr 09, 2024 | 23.61 | 23.88 | 23.40 | 23.73 | 23.27 | 5,895 |
Apr 08, 2024 | 23.57 | 23.63 | 23.36 | 23.62 | 23.16 | 4,845 |
Apr 05, 2024 | 23.20 | 23.56 | 23.20 | 23.51 | 23.05 | 4,556 |
Apr 04, 2024 | 23.37 | 23.40 | 23.04 | 23.30 | 22.84 | 8,563 |
Apr 03, 2024 | 23.27 | 23.45 | 22.75 | 23.24 | 22.79 | 10,773 |
Apr 02, 2024 | 23.01 | 23.43 | 23.00 | 23.36 | 22.91 | 8,283 |
Apr 01, 2024 | 22.85 | 23.15 | 22.52 | 23.00 | 22.55 | 33,230 |
Mar 28, 2024 | 23.64 | 23.76 | 22.50 | 22.50 | 22.06 | 64,657 |
Mar 27, 2024 | 23.42 | 23.42 | 23.30 | 23.41 | 22.95 | 6,551 |
Mar 26, 2024 | 23.32 | 23.55 | 23.19 | 23.34 | 22.88 | 13,149 |
Mar 25, 2024 | 23.39 | 23.94 | 23.25 | 23.45 | 22.99 | 5,529 |
Mar 22, 2024 | 23.50 | 23.71 | 23.25 | 23.34 | 22.88 | 17,564 |
Mar 21, 2024 | 24.23 | 24.23 | 23.15 | 23.15 | 22.70 | 6,590 |
Mar 20, 2024 | 23.80 | 24.52 | 23.80 | 24.10 | 23.63 | 8,651 |
Mar 19, 2024 | 23.58 | 24.07 | 23.58 | 24.06 | 23.59 | 6,063 |
Mar 18, 2024 | 23.50 | 23.50 | 23.48 | 23.50 | 23.04 | 2,767 |
Mar 15, 2024 | 23.25 | 23.25 | 23.15 | 23.24 | 22.79 | 5,877 |
Mar 14, 2024 | 23.61 | 23.61 | 23.24 | 23.25 | 22.80 | 14,169 |
Mar 13, 2024 | 24.00 | 24.00 | 23.74 | 23.74 | 23.28 | 10,889 |
Mar 12, 2024 | 24.16 | 24.48 | 24.00 | 24.00 | 23.53 | 9,509 |
Mar 11, 2024 | 24.45 | 24.70 | 24.35 | 24.39 | 23.91 | 6,432 |
Mar 08, 2024 | 24.50 | 24.58 | 24.16 | 24.18 | 23.71 | 9,632 |
Mar 07, 2024 | 24.63 | 24.66 | 24.51 | 24.51 | 24.03 | 10,588 |
Mar 06, 2024 | 24.57 | 24.75 | 24.32 | 24.74 | 24.26 | 4,973 |
Mar 05, 2024 | 24.19 | 24.69 | 23.85 | 24.59 | 24.11 | 11,873 |
Mar 04, 2024 | 24.28 | 24.28 | 23.85 | 23.99 | 23.52 | 5,765 |
Mar 04, 2024 | 0.4844 Dividend | |||||
Mar 01, 2024 | 24.42 | 24.69 | 24.42 | 24.69 | 23.73 | 6,585 |
Feb 29, 2024 | 24.75 | 24.75 | 24.57 | 24.57 | 23.62 | 6,863 |
Feb 28, 2024 | 24.70 | 24.79 | 24.58 | 24.78 | 23.82 | 4,765 |
Feb 27, 2024 | 24.73 | 24.79 | 24.60 | 24.79 | 23.83 | 20,548 |
Feb 26, 2024 | 25.00 | 25.00 | 24.60 | 24.85 | 23.89 | 10,955 |
Feb 23, 2024 | 24.56 | 25.05 | 24.44 | 25.03 | 24.06 | 20,163 |
Feb 22, 2024 | 24.70 | 24.70 | 24.44 | 24.55 | 23.60 | 8,659 |
Feb 21, 2024 | 24.42 | 24.64 | 24.35 | 24.42 | 23.47 | 5,023 |
Feb 20, 2024 | 24.13 | 24.50 | 24.02 | 24.44 | 23.49 | 7,221 |
Feb 16, 2024 | 24.13 | 24.45 | 24.12 | 24.35 | 23.41 | 8,755 |
Feb 15, 2024 | 23.72 | 24.47 | 23.72 | 24.28 | 23.34 | 9,437 |
Feb 14, 2024 | 23.99 | 23.99 | 23.66 | 23.82 | 22.90 | 6,642 |
Feb 13, 2024 | 23.81 | 24.13 | 23.42 | 23.90 | 22.97 | 8,594 |
Feb 12, 2024 | 24.03 | 24.55 | 23.92 | 24.03 | 23.10 | 5,796 |
Feb 09, 2024 | 23.42 | 23.96 | 23.42 | 23.76 | 22.84 | 9,352 |
Feb 08, 2024 | 23.09 | 23.69 | 23.02 | 23.25 | 22.35 | 13,068 |
Feb 07, 2024 | 23.47 | 23.47 | 22.90 | 22.90 | 22.01 | 10,328 |
Feb 06, 2024 | 23.45 | 23.68 | 23.40 | 23.40 | 22.49 | 2,438 |
Feb 05, 2024 | 23.75 | 23.75 | 23.18 | 23.56 | 22.65 | 9,349 |
Feb 02, 2024 | 23.51 | 23.80 | 23.51 | 23.77 | 22.85 | 3,483 |
Feb 01, 2024 | 23.19 | 24.20 | 23.16 | 23.82 | 22.90 | 13,031 |
Jan 31, 2024 | 23.45 | 23.45 | 23.01 | 23.32 | 22.42 | 11,733 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |