Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 24.28 | 24.30 | 24.24 | 24.30 | 24.30 | 32,300 |
Jun 24, 2024 | 24.33 | 24.36 | 24.29 | 24.30 | 24.30 | 56,000 |
Jun 24, 2024 | 0.032 Dividend | |||||
Jun 21, 2024 | 24.27 | 24.27 | 24.18 | 24.21 | 24.18 | 45,400 |
Jun 20, 2024 | 24.21 | 24.28 | 24.21 | 24.27 | 24.24 | 37,400 |
Jun 18, 2024 | 24.15 | 24.19 | 24.12 | 24.19 | 24.16 | 21,700 |
Jun 17, 2024 | 23.96 | 24.16 | 23.96 | 24.11 | 24.08 | 42,300 |
Jun 14, 2024 | 23.99 | 24.01 | 23.95 | 24.01 | 23.98 | 42,700 |
Jun 13, 2024 | 24.00 | 24.09 | 23.99 | 24.07 | 24.03 | 21,000 |
Jun 12, 2024 | 24.14 | 24.14 | 24.08 | 24.08 | 24.05 | 29,000 |
Jun 11, 2024 | 23.96 | 24.05 | 23.86 | 24.04 | 24.01 | 19,900 |
Jun 10, 2024 | 23.96 | 24.07 | 23.96 | 24.06 | 24.02 | 48,600 |
Jun 07, 2024 | 23.98 | 24.07 | 23.96 | 23.97 | 23.93 | 37,800 |
Jun 06, 2024 | 24.09 | 24.12 | 24.05 | 24.11 | 24.08 | 38,900 |
Jun 05, 2024 | 24.03 | 24.06 | 23.91 | 24.06 | 24.03 | 40,400 |
Jun 04, 2024 | 23.87 | 23.98 | 23.83 | 23.94 | 23.91 | 25,400 |
Jun 03, 2024 | 24.12 | 24.12 | 23.83 | 23.96 | 23.93 | 31,900 |
May 31, 2024 | 23.99 | 24.13 | 23.84 | 24.12 | 24.09 | 61,700 |
May 30, 2024 | 23.85 | 23.92 | 23.85 | 23.89 | 23.86 | 36,900 |
May 29, 2024 | 23.90 | 23.92 | 23.88 | 23.90 | 23.87 | 30,200 |
May 28, 2024 | 24.16 | 24.18 | 24.09 | 24.14 | 24.11 | 24,300 |
May 24, 2024 | 24.20 | 24.20 | 24.10 | 24.13 | 24.10 | 52,500 |
May 23, 2024 | 24.36 | 24.36 | 24.02 | 24.05 | 24.02 | 38,400 |
May 22, 2024 | 24.36 | 24.37 | 24.24 | 24.27 | 24.23 | 43,500 |
May 21, 2024 | 24.46 | 24.46 | 24.40 | 24.45 | 24.42 | 22,400 |
May 20, 2024 | 24.47 | 24.48 | 24.41 | 24.42 | 24.39 | 36,000 |
May 17, 2024 | 24.39 | 24.44 | 24.38 | 24.43 | 24.39 | 20,300 |
May 16, 2024 | 24.41 | 24.41 | 24.33 | 24.35 | 24.31 | 32,700 |
May 15, 2024 | 24.18 | 24.36 | 24.18 | 24.36 | 24.33 | 42,900 |
May 14, 2024 | 24.03 | 24.13 | 24.01 | 24.13 | 24.10 | 23,100 |
May 13, 2024 | 24.10 | 24.13 | 24.02 | 24.04 | 24.00 | 16,100 |
May 10, 2024 | 24.08 | 24.08 | 24.03 | 24.04 | 24.01 | 10,300 |
May 09, 2024 | 23.85 | 24.03 | 23.85 | 24.03 | 24.00 | 20,900 |
May 08, 2024 | 23.86 | 23.87 | 23.82 | 23.86 | 23.83 | 36,900 |
May 07, 2024 | 23.85 | 23.87 | 23.81 | 23.85 | 23.82 | 17,400 |
May 06, 2024 | 23.72 | 23.76 | 23.70 | 23.76 | 23.73 | 15,900 |
May 03, 2024 | 23.56 | 23.60 | 23.48 | 23.59 | 23.56 | 27,100 |
May 02, 2024 | 23.36 | 23.44 | 23.31 | 23.42 | 23.39 | 32,200 |
May 01, 2024 | 23.24 | 23.47 | 23.23 | 23.27 | 23.24 | 31,200 |
Apr 30, 2024 | 23.56 | 23.56 | 23.33 | 23.35 | 23.32 | 30,100 |
Apr 29, 2024 | 23.63 | 23.68 | 23.60 | 23.68 | 23.65 | 13,100 |
Apr 26, 2024 | 23.53 | 23.62 | 23.53 | 23.53 | 23.50 | 33,300 |
Apr 25, 2024 | 23.33 | 23.54 | 23.33 | 23.50 | 23.47 | 49,300 |
Apr 24, 2024 | 23.48 | 23.57 | 23.47 | 23.57 | 23.54 | 25,100 |
Apr 23, 2024 | 23.49 | 23.58 | 23.49 | 23.52 | 23.49 | 47,700 |
Apr 22, 2024 | 23.26 | 23.42 | 23.24 | 23.36 | 23.33 | 12,400 |
Apr 19, 2024 | 23.13 | 23.24 | 23.13 | 23.20 | 23.17 | 29,600 |
Apr 18, 2024 | 23.21 | 23.29 | 23.15 | 23.17 | 23.14 | 21,700 |
Apr 17, 2024 | 23.26 | 23.28 | 23.14 | 23.16 | 23.13 | 46,100 |
Apr 16, 2024 | 23.22 | 23.28 | 23.18 | 23.21 | 23.18 | 43,400 |
Apr 15, 2024 | 23.49 | 23.49 | 23.26 | 23.33 | 23.30 | 70,600 |
Apr 12, 2024 | 23.65 | 23.66 | 23.50 | 23.53 | 23.50 | 36,900 |
Apr 11, 2024 | 23.76 | 23.81 | 23.61 | 23.75 | 23.72 | 71,000 |
Apr 10, 2024 | 23.79 | 23.79 | 23.66 | 23.70 | 23.67 | 17,900 |
Apr 09, 2024 | 24.00 | 24.09 | 23.98 | 24.07 | 24.04 | 35,600 |
Apr 08, 2024 | 23.98 | 24.02 | 23.97 | 23.99 | 23.96 | 25,900 |
Apr 05, 2024 | 23.81 | 23.99 | 23.81 | 23.92 | 23.89 | 21,700 |
Apr 04, 2024 | 24.10 | 24.13 | 23.82 | 23.83 | 23.80 | 24,500 |
Apr 03, 2024 | 24.00 | 24.01 | 23.95 | 23.99 | 23.96 | 51,600 |
Apr 02, 2024 | 23.96 | 23.97 | 23.93 | 23.97 | 23.94 | 54,700 |
Apr 01, 2024 | 24.20 | 24.20 | 24.08 | 24.11 | 24.08 | 160,400 |
Mar 28, 2024 | 24.23 | 24.29 | 24.23 | 24.26 | 24.23 | 45,300 |
Mar 27, 2024 | 24.11 | 24.22 | 24.10 | 24.22 | 24.19 | 32,000 |
Mar 26, 2024 | 24.03 | 24.04 | 23.97 | 23.97 | 23.94 | 49,900 |
Mar 25, 2024 | 24.03 | 24.03 | 23.99 | 24.01 | 23.98 | 45,400 |
Mar 25, 2024 | 0.07 Dividend | |||||
Mar 22, 2024 | 24.21 | 24.23 | 24.10 | 24.13 | 24.03 | 26,000 |
Mar 21, 2024 | 24.28 | 24.28 | 24.22 | 24.22 | 24.11 | 14,600 |
Mar 20, 2024 | 23.97 | 24.12 | 23.94 | 24.09 | 23.99 | 46,200 |
Mar 19, 2024 | 23.85 | 23.97 | 23.85 | 23.95 | 23.85 | 23,400 |
Mar 18, 2024 | 23.87 | 23.93 | 23.86 | 23.87 | 23.77 | 60,000 |
Mar 15, 2024 | 23.82 | 23.87 | 23.77 | 23.80 | 23.70 | 37,600 |
Mar 14, 2024 | 24.00 | 24.02 | 23.78 | 23.86 | 23.76 | 86,000 |
Mar 13, 2024 | 24.02 | 24.09 | 24.01 | 24.03 | 23.93 | 81,200 |
Mar 12, 2024 | 24.01 | 24.05 | 23.94 | 24.02 | 23.92 | 57,400 |
Mar 11, 2024 | 24.00 | 24.03 | 23.94 | 24.00 | 23.90 | 52,800 |
Mar 08, 2024 | 24.12 | 24.13 | 24.03 | 24.03 | 23.93 | 56,500 |
Mar 07, 2024 | 24.04 | 24.05 | 23.99 | 24.03 | 23.93 | 52,200 |
Mar 06, 2024 | 23.92 | 23.99 | 23.90 | 23.92 | 23.82 | 16,400 |
Mar 05, 2024 | 23.88 | 23.88 | 23.77 | 23.83 | 23.73 | 73,500 |
Mar 04, 2024 | 23.89 | 23.97 | 23.84 | 23.92 | 23.82 | 25,300 |
Mar 01, 2024 | 23.84 | 23.90 | 23.82 | 23.90 | 23.80 | 113,000 |
Feb 29, 2024 | 23.75 | 23.76 | 23.69 | 23.73 | 23.63 | 36,600 |
Feb 28, 2024 | 23.52 | 23.69 | 23.52 | 23.64 | 23.54 | 49,800 |
Feb 27, 2024 | 23.59 | 23.62 | 23.57 | 23.61 | 23.52 | 66,600 |
Feb 26, 2024 | 23.60 | 23.61 | 23.54 | 23.56 | 23.46 | 39,400 |
Feb 23, 2024 | 23.63 | 23.68 | 23.62 | 23.63 | 23.53 | 40,400 |
Feb 22, 2024 | 23.54 | 23.60 | 23.54 | 23.59 | 23.49 | 12,600 |
Feb 21, 2024 | 23.35 | 23.41 | 23.31 | 23.39 | 23.29 | 39,200 |
Feb 20, 2024 | 23.38 | 23.41 | 23.35 | 23.38 | 23.28 | 42,000 |
Feb 16, 2024 | 23.43 | 23.52 | 23.43 | 23.44 | 23.34 | 28,100 |
Feb 15, 2024 | 23.47 | 23.57 | 23.47 | 23.55 | 23.45 | 24,600 |
Feb 14, 2024 | 23.23 | 23.34 | 23.22 | 23.34 | 23.24 | 26,500 |
Feb 13, 2024 | 23.12 | 23.18 | 23.00 | 23.11 | 23.01 | 72,800 |
Feb 12, 2024 | 23.45 | 23.52 | 23.44 | 23.45 | 23.35 | 81,500 |
Feb 09, 2024 | 23.33 | 23.41 | 23.31 | 23.40 | 23.30 | 21,900 |
Feb 08, 2024 | 23.31 | 23.36 | 23.31 | 23.33 | 23.24 | 21,900 |
Feb 07, 2024 | 23.26 | 23.34 | 23.26 | 23.32 | 23.22 | 63,100 |
Feb 06, 2024 | 23.13 | 23.24 | 23.13 | 23.23 | 23.13 | 110,300 |
Feb 05, 2024 | 23.14 | 23.16 | 23.10 | 23.10 | 23.00 | 32,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |