Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 24.14 | 24.14 | 24.09 | 24.09 | 24.09 | 993 |
Jul 03, 2024 | 24.03 | 24.13 | 24.03 | 24.09 | 24.09 | 1,300 |
Jul 02, 2024 | 24.11 | 24.13 | 24.08 | 24.10 | 24.10 | 3,100 |
Jul 01, 2024 | 24.00 | 24.09 | 24.00 | 24.09 | 24.09 | 1,000 |
Jun 28, 2024 | 24.08 | 24.09 | 24.00 | 24.00 | 24.00 | 4,500 |
Jun 27, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 100 |
Jun 26, 2024 | 24.09 | 24.09 | 24.04 | 24.09 | 24.09 | 700 |
Jun 25, 2024 | 24.09 | 24.09 | 24.05 | 24.09 | 24.09 | 1,300 |
Jun 24, 2024 | 24.09 | 24.09 | 24.06 | 24.08 | 24.08 | 2,800 |
Jun 21, 2024 | 24.14 | 24.14 | 24.06 | 24.06 | 24.06 | 7,000 |
Jun 20, 2024 | 24.08 | 24.09 | 24.08 | 24.09 | 24.09 | 900 |
Jun 18, 2024 | 24.08 | 24.10 | 24.08 | 24.10 | 24.10 | 600 |
Jun 17, 2024 | 24.07 | 24.08 | 24.07 | 24.08 | 24.08 | 1,700 |
Jun 14, 2024 | 24.01 | 24.05 | 24.01 | 24.01 | 24.01 | 1,600 |
Jun 13, 2024 | 24.07 | 24.09 | 24.00 | 24.07 | 24.07 | 4,000 |
Jun 12, 2024 | 24.11 | 24.13 | 24.10 | 24.10 | 24.10 | 3,500 |
Jun 11, 2024 | 24.11 | 24.14 | 24.11 | 24.13 | 24.13 | 2,600 |
Jun 10, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 400 |
Jun 07, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 600 |
Jun 06, 2024 | 24.13 | 24.14 | 24.05 | 24.08 | 24.08 | 4,400 |
Jun 05, 2024 | 24.10 | 24.12 | 24.07 | 24.07 | 24.07 | 2,900 |
Jun 04, 2024 | 24.13 | 24.13 | 24.04 | 24.04 | 24.04 | 1,100 |
Jun 03, 2024 | 24.14 | 24.15 | 24.10 | 24.10 | 24.10 | 2,000 |
May 31, 2024 | 24.08 | 24.11 | 24.06 | 24.11 | 24.11 | 3,300 |
May 30, 2024 | 23.95 | 24.06 | 23.95 | 24.02 | 24.02 | 2,100 |
May 29, 2024 | 23.95 | 24.00 | 23.92 | 23.94 | 23.94 | 5,600 |
May 28, 2024 | 24.08 | 24.08 | 24.02 | 24.07 | 24.07 | 1,400 |
May 24, 2024 | 24.07 | 24.10 | 24.07 | 24.10 | 24.10 | 1,600 |
May 23, 2024 | 23.99 | 24.10 | 23.94 | 24.10 | 24.10 | 5,700 |
May 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
May 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 800 |
May 20, 2024 | 24.02 | 24.02 | 23.95 | 23.97 | 23.97 | 5,500 |
May 17, 2024 | 24.06 | 24.10 | 24.06 | 24.10 | 24.10 | 1,100 |
May 16, 2024 | 24.04 | 24.10 | 24.04 | 24.07 | 24.07 | 1,900 |
May 15, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 500 |
May 14, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1,200 |
May 13, 2024 | 23.95 | 23.98 | 23.95 | 23.96 | 23.96 | 800 |
May 10, 2024 | 23.96 | 24.10 | 23.96 | 24.08 | 24.08 | 1,600 |
May 09, 2024 | 24.01 | 24.07 | 23.90 | 24.00 | 24.00 | 5,200 |
May 08, 2024 | 24.08 | 24.10 | 24.04 | 24.10 | 24.10 | 9,200 |
May 07, 2024 | 24.08 | 24.08 | 24.01 | 24.04 | 24.04 | 2,400 |
May 06, 2024 | 24.08 | 24.08 | 24.01 | 24.07 | 24.07 | 2,500 |
May 03, 2024 | 23.96 | 24.01 | 23.91 | 23.91 | 23.91 | 2,400 |
May 02, 2024 | 23.97 | 24.08 | 23.92 | 23.93 | 23.93 | 1,300 |
May 01, 2024 | 23.95 | 24.10 | 23.95 | 24.10 | 24.10 | 3,700 |
Apr 30, 2024 | 23.90 | 24.11 | 23.90 | 24.11 | 24.11 | 13,700 |
Apr 29, 2024 | 23.95 | 23.98 | 23.91 | 23.95 | 23.95 | 12,600 |
Apr 26, 2024 | 24.13 | 24.14 | 23.81 | 23.92 | 23.92 | 24,500 |
Apr 25, 2024 | 24.18 | 24.18 | 23.92 | 24.07 | 24.07 | 1,500 |
Apr 24, 2024 | 23.95 | 24.00 | 23.95 | 23.95 | 23.95 | 1,700 |
Apr 23, 2024 | 24.08 | 24.11 | 24.00 | 24.11 | 24.11 | 2,000 |
Apr 22, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 300 |
Apr 19, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 600 |
Apr 18, 2024 | 24.09 | 24.10 | 23.92 | 23.95 | 23.95 | 4,100 |
Apr 17, 2024 | 24.15 | 24.22 | 23.92 | 24.02 | 24.02 | 12,500 |
Apr 16, 2024 | 24.30 | 24.30 | 23.97 | 24.12 | 24.12 | 2,800 |
Apr 15, 2024 | 24.03 | 24.12 | 23.96 | 23.99 | 23.99 | 8,500 |
Apr 12, 2024 | 24.17 | 24.17 | 24.00 | 24.00 | 24.00 | 6,100 |
Apr 12, 2024 | 0.388 Dividend | |||||
Apr 11, 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.00 | 1,800 |
Apr 10, 2024 | 24.36 | 24.36 | 24.28 | 24.30 | 23.91 | 3,900 |
Apr 09, 2024 | 24.40 | 24.42 | 24.37 | 24.37 | 23.98 | 1,400 |
Apr 08, 2024 | 24.51 | 24.51 | 24.34 | 24.34 | 23.95 | 3,300 |
Apr 05, 2024 | 24.39 | 24.50 | 24.39 | 24.44 | 24.05 | 3,600 |
Apr 04, 2024 | 24.36 | 24.40 | 24.36 | 24.39 | 24.00 | 5,000 |
Apr 03, 2024 | 24.40 | 24.40 | 24.32 | 24.34 | 23.95 | 2,100 |
Apr 02, 2024 | 24.27 | 24.44 | 24.27 | 24.32 | 23.93 | 5,300 |
Apr 01, 2024 | 24.20 | 24.45 | 24.20 | 24.40 | 24.01 | 5,000 |
Mar 28, 2024 | 24.30 | 24.30 | 24.20 | 24.30 | 23.91 | 5,700 |
Mar 27, 2024 | 24.13 | 24.21 | 24.10 | 24.13 | 23.75 | 7,300 |
Mar 26, 2024 | 24.14 | 24.17 | 24.03 | 24.16 | 23.78 | 10,200 |
Mar 25, 2024 | 24.10 | 24.10 | 24.04 | 24.10 | 23.71 | 17,500 |
Mar 22, 2024 | 24.10 | 24.15 | 24.05 | 24.11 | 23.73 | 28,500 |
Mar 21, 2024 | 24.07 | 24.12 | 24.02 | 24.08 | 23.70 | 14,700 |
Mar 20, 2024 | 23.99 | 24.11 | 23.98 | 24.07 | 23.69 | 41,700 |
Mar 19, 2024 | 23.96 | 24.07 | 23.89 | 23.97 | 23.59 | 94,100 |
Mar 18, 2024 | 23.81 | 24.14 | 23.81 | 23.93 | 23.55 | 60,900 |
Mar 15, 2024 | 24.03 | 24.03 | 23.90 | 23.95 | 23.57 | 2,800 |
Mar 14, 2024 | 24.03 | 24.04 | 23.92 | 24.00 | 23.62 | 3,800 |
Mar 13, 2024 | 24.08 | 24.10 | 24.06 | 24.08 | 23.70 | 4,200 |
Mar 12, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 23.73 | - |
Mar 11, 2024 | 24.15 | 24.15 | 24.05 | 24.11 | 23.73 | 1,300 |
Mar 08, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 23.72 | - |
Mar 07, 2024 | 24.16 | 24.17 | 24.10 | 24.10 | 23.72 | 2,800 |
Mar 06, 2024 | 24.03 | 24.13 | 24.03 | 24.11 | 23.73 | 3,300 |
Mar 05, 2024 | 24.01 | 24.14 | 23.98 | 24.14 | 23.76 | 2,500 |
Mar 04, 2024 | 24.20 | 24.20 | 23.94 | 23.95 | 23.57 | 4,800 |
Mar 01, 2024 | 24.18 | 24.20 | 24.16 | 24.20 | 23.82 | 2,400 |
Feb 29, 2024 | 23.95 | 24.34 | 23.95 | 24.34 | 23.95 | 38,000 |
Feb 28, 2024 | 23.99 | 24.00 | 23.91 | 23.97 | 23.59 | 3,600 |
Feb 27, 2024 | 23.95 | 23.99 | 23.78 | 23.90 | 23.52 | 5,900 |
Feb 26, 2024 | 23.95 | 24.04 | 23.95 | 24.04 | 23.66 | 2,700 |
Feb 23, 2024 | 23.94 | 24.01 | 23.94 | 24.01 | 23.63 | 5,100 |
Feb 22, 2024 | 23.91 | 23.99 | 23.86 | 23.86 | 23.48 | 1,100 |
Feb 21, 2024 | 24.05 | 24.05 | 23.99 | 23.99 | 23.61 | 300 |
Feb 20, 2024 | 23.87 | 24.05 | 23.86 | 24.05 | 23.67 | 1,000 |
Feb 16, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 23.67 | 900 |
Feb 15, 2024 | 23.83 | 24.09 | 23.83 | 23.95 | 23.57 | 4,600 |
Feb 14, 2024 | 23.91 | 23.91 | 23.83 | 23.83 | 23.45 | 1,300 |
Feb 13, 2024 | 23.86 | 24.00 | 23.86 | 24.00 | 23.61 | 2,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |