Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.86 | 24.86 | 24.80 | 24.83 | 24.83 | 68,400 |
Jun 24, 2024 | 24.94 | 24.94 | 24.78 | 24.85 | 24.85 | 184,000 |
Jun 24, 2024 | 0.069 Dividend | |||||
Jun 21, 2024 | 25.00 | 25.01 | 24.86 | 24.90 | 24.83 | 64,000 |
Jun 20, 2024 | 24.92 | 25.04 | 24.80 | 24.90 | 24.83 | 273,700 |
Jun 18, 2024 | 24.96 | 25.06 | 24.87 | 25.06 | 24.99 | 160,900 |
Jun 17, 2024 | 24.93 | 24.93 | 24.83 | 24.86 | 24.79 | 93,200 |
Jun 14, 2024 | 24.95 | 24.95 | 24.85 | 24.94 | 24.87 | 60,100 |
Jun 13, 2024 | 24.83 | 24.94 | 24.83 | 24.91 | 24.84 | 428,600 |
Jun 12, 2024 | 24.72 | 24.83 | 24.72 | 24.77 | 24.70 | 100,800 |
Jun 11, 2024 | 24.65 | 24.69 | 24.62 | 24.68 | 24.61 | 52,400 |
Jun 10, 2024 | 24.84 | 24.84 | 24.62 | 24.63 | 24.56 | 52,800 |
Jun 07, 2024 | 24.73 | 24.75 | 24.63 | 24.65 | 24.58 | 135,600 |
Jun 06, 2024 | 24.77 | 24.92 | 24.76 | 24.89 | 24.82 | 189,800 |
Jun 05, 2024 | 24.62 | 24.78 | 24.62 | 24.78 | 24.71 | 257,900 |
Jun 04, 2024 | 24.56 | 24.62 | 24.42 | 24.62 | 24.55 | 221,400 |
Jun 03, 2024 | 24.40 | 24.49 | 24.37 | 24.45 | 24.38 | 594,500 |
May 31, 2024 | 24.30 | 24.38 | 24.30 | 24.33 | 24.26 | 76,000 |
May 30, 2024 | 24.26 | 24.34 | 24.26 | 24.28 | 24.21 | 254,000 |
May 29, 2024 | 24.30 | 24.32 | 24.25 | 24.26 | 24.19 | 154,900 |
May 28, 2024 | 24.46 | 24.46 | 24.33 | 24.37 | 24.30 | 85,700 |
May 24, 2024 | 24.47 | 24.47 | 24.37 | 24.42 | 24.35 | 222,600 |
May 23, 2024 | 24.47 | 24.51 | 24.41 | 24.43 | 24.36 | 141,900 |
May 22, 2024 | 24.63 | 24.63 | 24.48 | 24.54 | 24.47 | 113,100 |
May 21, 2024 | 24.60 | 24.62 | 24.55 | 24.59 | 24.52 | 117,400 |
May 20, 2024 | 24.76 | 24.76 | 24.59 | 24.59 | 24.52 | 200,400 |
May 20, 2024 | 0.067 Dividend | |||||
May 17, 2024 | 24.82 | 24.82 | 24.68 | 24.77 | 24.63 | 101,900 |
May 16, 2024 | 24.91 | 24.91 | 24.79 | 24.80 | 24.66 | 63,200 |
May 15, 2024 | 24.88 | 24.88 | 24.83 | 24.86 | 24.72 | 68,100 |
May 14, 2024 | 24.80 | 24.80 | 24.75 | 24.77 | 24.63 | 54,600 |
May 13, 2024 | 24.68 | 24.76 | 24.68 | 24.75 | 24.61 | 120,100 |
May 10, 2024 | 24.77 | 24.77 | 24.71 | 24.73 | 24.59 | 55,600 |
May 09, 2024 | 24.75 | 24.79 | 24.73 | 24.79 | 24.65 | 171,100 |
May 08, 2024 | 24.69 | 24.76 | 24.69 | 24.72 | 24.58 | 37,100 |
May 07, 2024 | 24.70 | 24.75 | 24.68 | 24.69 | 24.55 | 73,700 |
May 06, 2024 | 24.58 | 24.68 | 24.57 | 24.63 | 24.50 | 49,400 |
May 03, 2024 | 24.69 | 24.69 | 24.48 | 24.58 | 24.45 | 268,300 |
May 02, 2024 | 24.46 | 24.51 | 24.45 | 24.47 | 24.34 | 407,100 |
May 01, 2024 | 24.43 | 24.47 | 24.40 | 24.47 | 24.34 | 109,500 |
Apr 30, 2024 | 24.38 | 24.56 | 24.33 | 24.56 | 24.43 | 70,400 |
Apr 29, 2024 | 24.49 | 24.49 | 24.39 | 24.45 | 24.32 | 67,000 |
Apr 26, 2024 | 24.42 | 24.44 | 24.36 | 24.41 | 24.28 | 101,400 |
Apr 25, 2024 | 24.47 | 24.47 | 24.31 | 24.38 | 24.25 | 132,100 |
Apr 24, 2024 | 24.58 | 24.58 | 24.45 | 24.48 | 24.35 | 207,800 |
Apr 23, 2024 | 24.48 | 24.63 | 24.48 | 24.52 | 24.39 | 108,700 |
Apr 22, 2024 | 24.56 | 24.59 | 24.52 | 24.55 | 24.42 | 53,400 |
Apr 22, 2024 | 0.067 Dividend | |||||
Apr 19, 2024 | 24.75 | 24.75 | 24.58 | 24.60 | 24.40 | 208,400 |
Apr 18, 2024 | 24.66 | 24.66 | 24.54 | 24.59 | 24.39 | 75,900 |
Apr 17, 2024 | 24.50 | 24.64 | 24.46 | 24.63 | 24.43 | 44,300 |
Apr 16, 2024 | 24.67 | 24.67 | 24.51 | 24.54 | 24.34 | 84,500 |
Apr 15, 2024 | 24.60 | 24.62 | 24.51 | 24.61 | 24.41 | 108,300 |
Apr 12, 2024 | 24.52 | 24.67 | 24.52 | 24.57 | 24.37 | 65,200 |
Apr 11, 2024 | 24.59 | 24.59 | 24.41 | 24.49 | 24.29 | 101,500 |
Apr 10, 2024 | 24.48 | 24.62 | 24.46 | 24.50 | 24.30 | 123,500 |
Apr 09, 2024 | 24.67 | 24.69 | 24.59 | 24.66 | 24.46 | 96,700 |
Apr 08, 2024 | 24.56 | 24.63 | 24.52 | 24.61 | 24.41 | 142,400 |
Apr 05, 2024 | 24.71 | 24.71 | 24.53 | 24.58 | 24.38 | 123,700 |
Apr 04, 2024 | 24.74 | 24.74 | 24.61 | 24.71 | 24.51 | 65,300 |
Apr 03, 2024 | 24.55 | 24.63 | 24.52 | 24.63 | 24.43 | 312,800 |
Apr 02, 2024 | 24.81 | 24.81 | 24.60 | 24.65 | 24.45 | 125,700 |
Apr 01, 2024 | 24.78 | 24.78 | 24.63 | 24.75 | 24.55 | 410,600 |
Mar 28, 2024 | 24.93 | 24.93 | 24.81 | 24.87 | 24.67 | 127,800 |
Mar 27, 2024 | 25.00 | 25.00 | 24.85 | 24.95 | 24.75 | 63,800 |
Mar 26, 2024 | 24.98 | 24.98 | 24.80 | 24.90 | 24.70 | 158,700 |
Mar 25, 2024 | 25.08 | 25.08 | 24.85 | 24.94 | 24.74 | 219,900 |
Mar 22, 2024 | 25.06 | 25.06 | 24.93 | 25.03 | 24.83 | 45,700 |
Mar 21, 2024 | 25.03 | 25.03 | 24.84 | 24.94 | 24.74 | 85,300 |
Mar 20, 2024 | 25.03 | 25.03 | 24.90 | 24.96 | 24.76 | 97,400 |
Mar 19, 2024 | 25.12 | 25.12 | 24.90 | 25.01 | 24.81 | 276,300 |
Mar 18, 2024 | 25.07 | 25.07 | 24.88 | 24.95 | 24.75 | 44,400 |
Mar 18, 2024 | 0.066 Dividend | |||||
Mar 15, 2024 | 25.09 | 25.09 | 24.94 | 24.99 | 24.72 | 498,200 |
Mar 14, 2024 | 25.16 | 25.16 | 24.90 | 24.99 | 24.72 | 65,800 |
Mar 13, 2024 | 25.18 | 25.18 | 25.05 | 25.12 | 24.85 | 80,300 |
Mar 12, 2024 | 25.14 | 25.14 | 25.02 | 25.11 | 24.84 | 117,200 |
Mar 11, 2024 | 25.11 | 25.13 | 25.02 | 25.08 | 24.81 | 61,300 |
Mar 08, 2024 | 25.07 | 25.10 | 25.02 | 25.02 | 24.75 | 67,000 |
Mar 07, 2024 | 25.11 | 25.14 | 25.02 | 25.08 | 24.81 | 78,500 |
Mar 06, 2024 | 25.10 | 25.13 | 25.00 | 25.04 | 24.77 | 59,700 |
Mar 05, 2024 | 24.99 | 25.11 | 24.99 | 25.10 | 24.83 | 62,400 |
Mar 04, 2024 | 24.88 | 24.99 | 24.88 | 24.96 | 24.69 | 39,400 |
Mar 01, 2024 | 25.03 | 25.08 | 24.96 | 25.06 | 24.79 | 98,200 |
Feb 29, 2024 | 24.98 | 25.05 | 24.94 | 24.97 | 24.70 | 63,500 |
Feb 28, 2024 | 25.02 | 25.02 | 24.91 | 24.97 | 24.70 | 69,600 |
Feb 27, 2024 | 24.99 | 25.01 | 24.93 | 24.98 | 24.71 | 80,200 |
Feb 26, 2024 | 24.98 | 24.98 | 24.90 | 24.97 | 24.70 | 84,800 |
Feb 23, 2024 | 25.04 | 25.04 | 24.90 | 24.96 | 24.69 | 75,300 |
Feb 22, 2024 | 25.07 | 25.07 | 24.87 | 25.04 | 24.77 | 117,100 |
Feb 21, 2024 | 25.02 | 25.02 | 24.87 | 25.00 | 24.73 | 108,100 |
Feb 20, 2024 | 25.02 | 25.02 | 24.86 | 24.98 | 24.71 | 74,300 |
Feb 20, 2024 | 0.065 Dividend | |||||
Feb 16, 2024 | 24.98 | 25.02 | 24.91 | 25.01 | 24.68 | 84,300 |
Feb 15, 2024 | 25.06 | 25.06 | 24.90 | 24.97 | 24.64 | 61,800 |
Feb 14, 2024 | 24.98 | 24.98 | 24.88 | 24.96 | 24.63 | 98,000 |
Feb 13, 2024 | 24.98 | 24.98 | 24.83 | 24.91 | 24.58 | 89,400 |
Feb 12, 2024 | 25.10 | 25.10 | 24.99 | 25.06 | 24.73 | 82,200 |
Feb 09, 2024 | 25.13 | 25.13 | 24.95 | 25.02 | 24.69 | 56,100 |
Feb 08, 2024 | 25.14 | 25.14 | 24.95 | 24.99 | 24.66 | 96,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |