Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 23.50 | 23.50 | 23.37 | 23.48 | 23.48 | 3,600 |
Jun 14, 2024 | 0.5 Dividend | |||||
Jun 13, 2024 | 23.83 | 23.93 | 23.65 | 23.70 | 23.20 | 7,100 |
Jun 12, 2024 | 23.68 | 23.88 | 23.50 | 23.71 | 23.21 | 2,900 |
Jun 11, 2024 | 23.75 | 23.88 | 23.55 | 23.65 | 23.15 | 8,500 |
Jun 10, 2024 | 23.63 | 23.71 | 23.63 | 23.64 | 23.14 | 1,300 |
Jun 07, 2024 | 23.58 | 23.71 | 23.45 | 23.59 | 23.09 | 7,400 |
Jun 06, 2024 | 23.50 | 23.59 | 23.35 | 23.58 | 23.08 | 7,300 |
Jun 05, 2024 | 23.50 | 23.60 | 23.50 | 23.55 | 23.05 | 3,300 |
Jun 04, 2024 | 23.64 | 23.66 | 23.45 | 23.45 | 22.96 | 3,300 |
Jun 03, 2024 | 23.55 | 23.67 | 23.53 | 23.55 | 23.05 | 4,100 |
May 31, 2024 | 23.62 | 23.62 | 23.54 | 23.60 | 23.10 | 1,300 |
May 30, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.04 | 300 |
May 29, 2024 | 23.48 | 23.59 | 23.48 | 23.53 | 23.04 | 2,600 |
May 28, 2024 | 23.70 | 23.70 | 23.58 | 23.65 | 23.15 | 1,600 |
May 24, 2024 | 23.47 | 23.58 | 23.46 | 23.58 | 23.08 | 1,000 |
May 23, 2024 | 23.67 | 23.69 | 23.60 | 23.60 | 23.10 | 1,200 |
May 22, 2024 | 23.56 | 23.70 | 23.56 | 23.64 | 23.14 | 5,400 |
May 21, 2024 | 23.61 | 23.70 | 23.53 | 23.53 | 23.03 | 600 |
May 20, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.02 | 300 |
May 17, 2024 | 23.63 | 23.63 | 23.45 | 23.52 | 23.02 | 900 |
May 16, 2024 | 23.70 | 23.70 | 23.29 | 23.61 | 23.11 | 3,200 |
May 15, 2024 | 23.70 | 23.70 | 23.41 | 23.50 | 23.00 | 4,500 |
May 14, 2024 | 23.50 | 23.70 | 23.50 | 23.70 | 23.20 | 2,100 |
May 13, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.00 | 500 |
May 10, 2024 | 23.44 | 23.46 | 23.20 | 23.20 | 22.71 | 2,600 |
May 09, 2024 | 23.68 | 23.70 | 23.51 | 23.51 | 23.01 | 6,100 |
May 08, 2024 | 23.53 | 23.65 | 23.50 | 23.65 | 23.15 | 3,900 |
May 07, 2024 | 23.49 | 23.65 | 23.45 | 23.45 | 22.96 | 2,200 |
May 06, 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.00 | 2,300 |
May 03, 2024 | 23.18 | 23.22 | 23.18 | 23.22 | 22.73 | 700 |
May 02, 2024 | 23.30 | 23.30 | 23.13 | 23.20 | 22.71 | 2,300 |
May 01, 2024 | 23.39 | 23.50 | 23.25 | 23.34 | 22.85 | 5,600 |
Apr 30, 2024 | 23.19 | 23.39 | 23.18 | 23.39 | 22.90 | 9,800 |
Apr 29, 2024 | 23.14 | 23.25 | 23.14 | 23.18 | 22.69 | 2,200 |
Apr 26, 2024 | 22.96 | 23.20 | 22.96 | 23.14 | 22.65 | 1,600 |
Apr 25, 2024 | 22.95 | 23.10 | 22.95 | 22.96 | 22.48 | 2,500 |
Apr 24, 2024 | 22.80 | 22.95 | 22.75 | 22.95 | 22.47 | 2,700 |
Apr 23, 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.32 | 4,400 |
Apr 22, 2024 | 22.70 | 23.00 | 22.65 | 22.86 | 22.38 | 7,100 |
Apr 19, 2024 | 23.00 | 23.00 | 22.65 | 22.75 | 22.27 | 3,600 |
Apr 18, 2024 | 23.10 | 23.16 | 22.70 | 22.80 | 22.32 | 7,300 |
Apr 17, 2024 | 23.17 | 23.32 | 23.08 | 23.21 | 22.72 | 10,000 |
Apr 16, 2024 | 23.34 | 23.47 | 23.10 | 23.10 | 22.61 | 4,200 |
Apr 15, 2024 | 23.43 | 23.62 | 23.05 | 23.32 | 22.83 | 16,900 |
Apr 12, 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.05 | 1,300 |
Apr 11, 2024 | 23.70 | 23.70 | 23.60 | 23.65 | 23.15 | 1,000 |
Apr 10, 2024 | 23.65 | 23.70 | 23.51 | 23.59 | 23.09 | 3,100 |
Apr 09, 2024 | 23.50 | 23.70 | 23.50 | 23.65 | 23.15 | 3,100 |
Apr 08, 2024 | 23.60 | 23.60 | 23.46 | 23.46 | 22.97 | 7,000 |
Apr 05, 2024 | 23.55 | 23.65 | 23.46 | 23.60 | 23.10 | 7,000 |
Apr 04, 2024 | 23.69 | 23.69 | 23.45 | 23.53 | 23.03 | 3,400 |
Apr 03, 2024 | 23.52 | 23.77 | 23.45 | 23.55 | 23.05 | 3,300 |
Apr 02, 2024 | 23.69 | 23.79 | 23.51 | 23.52 | 23.02 | 1,900 |
Apr 01, 2024 | 23.83 | 23.94 | 23.55 | 23.55 | 23.05 | 13,700 |
Mar 28, 2024 | 24.00 | 24.00 | 23.94 | 23.94 | 23.43 | 1,200 |
Mar 27, 2024 | 23.99 | 24.05 | 23.98 | 24.00 | 23.49 | 4,100 |
Mar 26, 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.26 | - |
Mar 25, 2024 | 23.75 | 23.88 | 23.75 | 23.76 | 23.26 | 4,500 |
Mar 22, 2024 | 24.00 | 24.00 | 23.61 | 23.65 | 23.15 | 6,700 |
Mar 21, 2024 | 23.90 | 23.90 | 23.82 | 23.86 | 23.36 | 4,000 |
Mar 20, 2024 | 23.70 | 23.90 | 23.55 | 23.75 | 23.25 | 4,400 |
Mar 19, 2024 | 23.50 | 23.82 | 23.50 | 23.82 | 23.31 | 1,500 |
Mar 18, 2024 | 23.50 | 23.60 | 23.48 | 23.53 | 23.03 | 5,900 |
Mar 15, 2024 | 23.40 | 23.50 | 23.40 | 23.40 | 22.91 | 3,200 |
Mar 14, 2024 | 23.55 | 23.55 | 23.50 | 23.55 | 23.05 | 1,200 |
Mar 14, 2024 | 0.5 Dividend | |||||
Mar 13, 2024 | 23.65 | 24.00 | 23.65 | 24.00 | 23.00 | 3,100 |
Mar 12, 2024 | 23.79 | 23.80 | 23.63 | 23.63 | 22.65 | 3,000 |
Mar 11, 2024 | 23.57 | 23.70 | 23.50 | 23.50 | 22.52 | 2,700 |
Mar 08, 2024 | 23.45 | 23.70 | 23.45 | 23.70 | 22.72 | 1,100 |
Mar 07, 2024 | 23.37 | 23.80 | 23.36 | 23.45 | 22.48 | 1,700 |
Mar 06, 2024 | 23.55 | 23.60 | 23.36 | 23.36 | 22.39 | 3,800 |
Mar 05, 2024 | 23.57 | 23.57 | 23.31 | 23.50 | 22.52 | 3,600 |
Mar 04, 2024 | 23.65 | 23.65 | 23.35 | 23.40 | 22.43 | 8,700 |
Mar 01, 2024 | 23.50 | 23.65 | 23.35 | 23.65 | 22.67 | 2,200 |
Feb 29, 2024 | 23.42 | 23.50 | 23.40 | 23.49 | 22.52 | 1,400 |
Feb 28, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.52 | 500 |
Feb 27, 2024 | 23.45 | 23.64 | 23.35 | 23.35 | 22.38 | 5,000 |
Feb 26, 2024 | 23.50 | 23.50 | 23.35 | 23.44 | 22.47 | 3,000 |
Feb 23, 2024 | 23.45 | 23.45 | 23.30 | 23.40 | 22.43 | 1,800 |
Feb 22, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.43 | 200 |
Feb 21, 2024 | 23.39 | 23.39 | 23.10 | 23.38 | 22.41 | 1,400 |
Feb 20, 2024 | 23.41 | 23.41 | 23.40 | 23.41 | 22.44 | 1,900 |
Feb 16, 2024 | 23.64 | 23.64 | 23.41 | 23.41 | 22.44 | 1,800 |
Feb 15, 2024 | 23.52 | 23.65 | 23.51 | 23.65 | 22.67 | 1,400 |
Feb 14, 2024 | 23.51 | 23.80 | 23.50 | 23.80 | 22.81 | 1,500 |
Feb 13, 2024 | 23.69 | 23.69 | 23.53 | 23.53 | 22.55 | 1,000 |
Feb 12, 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 22.55 | 600 |
Feb 09, 2024 | 23.55 | 23.72 | 23.55 | 23.72 | 22.74 | 2,900 |
Feb 08, 2024 | 23.23 | 23.65 | 23.23 | 23.65 | 22.67 | 1,000 |
Feb 07, 2024 | 23.80 | 23.80 | 23.25 | 23.28 | 22.32 | 5,000 |
Feb 06, 2024 | 23.60 | 23.70 | 23.60 | 23.61 | 22.63 | 2,200 |
Feb 05, 2024 | 23.52 | 23.70 | 23.52 | 23.70 | 22.72 | 2,500 |
Feb 02, 2024 | 23.54 | 23.55 | 23.54 | 23.55 | 22.57 | 800 |
Feb 01, 2024 | 23.80 | 23.80 | 23.63 | 23.63 | 22.64 | 1,600 |
Jan 31, 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 22.81 | 2,000 |
Jan 30, 2024 | 23.65 | 23.85 | 23.50 | 23.63 | 22.65 | 2,800 |
Jan 29, 2024 | 23.49 | 23.90 | 23.48 | 23.80 | 22.81 | 1,600 |
Jan 26, 2024 | 23.80 | 23.87 | 23.55 | 23.72 | 22.74 | 5,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |