Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 22.55 | 22.58 | 22.55 | 22.57 | 22.57 | 216,900 |
Jun 03, 2024 | 22.51 | 22.55 | 22.51 | 22.55 | 22.55 | 289,300 |
Jun 03, 2024 | 0.079 Dividend | |||||
May 31, 2024 | 22.59 | 22.60 | 22.58 | 22.60 | 22.52 | 194,500 |
May 30, 2024 | 22.56 | 22.57 | 22.56 | 22.57 | 22.49 | 159,800 |
May 29, 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 22.46 | 151,300 |
May 28, 2024 | 22.58 | 22.58 | 22.54 | 22.55 | 22.47 | 207,600 |
May 24, 2024 | 22.56 | 22.57 | 22.56 | 22.56 | 22.48 | 111,400 |
May 23, 2024 | 22.58 | 22.59 | 22.55 | 22.57 | 22.49 | 142,800 |
May 22, 2024 | 22.58 | 22.59 | 22.57 | 22.58 | 22.50 | 188,600 |
May 21, 2024 | 22.58 | 22.60 | 22.58 | 22.59 | 22.52 | 130,000 |
May 20, 2024 | 22.59 | 22.59 | 22.58 | 22.58 | 22.51 | 228,500 |
May 17, 2024 | 22.59 | 22.61 | 22.59 | 22.59 | 22.52 | 162,100 |
May 16, 2024 | 22.62 | 22.62 | 22.60 | 22.60 | 22.52 | 171,200 |
May 15, 2024 | 22.60 | 22.62 | 22.60 | 22.61 | 22.54 | 120,600 |
May 14, 2024 | 22.58 | 22.58 | 22.57 | 22.58 | 22.50 | 174,000 |
May 13, 2024 | 22.55 | 22.57 | 22.55 | 22.56 | 22.48 | 147,800 |
May 10, 2024 | 22.57 | 22.57 | 22.55 | 22.55 | 22.47 | 141,700 |
May 09, 2024 | 22.57 | 22.57 | 22.56 | 22.56 | 22.48 | 227,600 |
May 08, 2024 | 22.55 | 22.56 | 22.54 | 22.55 | 22.47 | 277,700 |
May 07, 2024 | 22.56 | 22.57 | 22.54 | 22.55 | 22.47 | 268,900 |
May 06, 2024 | 22.57 | 22.57 | 22.54 | 22.55 | 22.47 | 137,200 |
May 03, 2024 | 22.58 | 22.58 | 22.54 | 22.56 | 22.48 | 205,000 |
May 02, 2024 | 22.49 | 22.52 | 22.48 | 22.51 | 22.43 | 307,500 |
May 01, 2024 | 22.45 | 22.49 | 22.44 | 22.46 | 22.38 | 264,000 |
May 01, 2024 | 0.076 Dividend | |||||
Apr 30, 2024 | 22.52 | 22.53 | 22.50 | 22.51 | 22.35 | 276,900 |
Apr 29, 2024 | 22.52 | 22.54 | 22.52 | 22.53 | 22.38 | 179,900 |
Apr 26, 2024 | 22.52 | 22.54 | 22.52 | 22.52 | 22.37 | 124,000 |
Apr 25, 2024 | 22.51 | 22.53 | 22.50 | 22.52 | 22.37 | 230,500 |
Apr 24, 2024 | 22.54 | 22.54 | 22.53 | 22.53 | 22.38 | 176,100 |
Apr 23, 2024 | 22.53 | 22.55 | 22.51 | 22.55 | 22.40 | 119,800 |
Apr 22, 2024 | 22.53 | 22.53 | 22.51 | 22.52 | 22.37 | 640,000 |
Apr 19, 2024 | 22.53 | 22.53 | 22.51 | 22.51 | 22.36 | 213,800 |
Apr 18, 2024 | 22.53 | 22.53 | 22.50 | 22.50 | 22.35 | 317,800 |
Apr 17, 2024 | 22.50 | 22.55 | 22.50 | 22.52 | 22.37 | 1,009,800 |
Apr 16, 2024 | 22.51 | 22.51 | 22.49 | 22.50 | 22.35 | 227,300 |
Apr 15, 2024 | 22.50 | 22.52 | 22.48 | 22.51 | 22.36 | 123,400 |
Apr 12, 2024 | 22.55 | 22.55 | 22.53 | 22.53 | 22.38 | 345,900 |
Apr 11, 2024 | 22.52 | 22.52 | 22.49 | 22.50 | 22.35 | 217,600 |
Apr 10, 2024 | 22.51 | 22.51 | 22.48 | 22.48 | 22.33 | 264,100 |
Apr 09, 2024 | 22.58 | 22.61 | 22.58 | 22.59 | 22.44 | 190,700 |
Apr 08, 2024 | 22.58 | 22.59 | 22.56 | 22.58 | 22.43 | 178,800 |
Apr 05, 2024 | 22.61 | 22.62 | 22.58 | 22.59 | 22.44 | 210,400 |
Apr 04, 2024 | 22.63 | 22.64 | 22.61 | 22.64 | 22.48 | 148,500 |
Apr 03, 2024 | 22.58 | 22.61 | 22.58 | 22.61 | 22.45 | 148,100 |
Apr 02, 2024 | 22.59 | 22.60 | 22.58 | 22.60 | 22.44 | 285,200 |
Apr 01, 2024 | 22.61 | 22.62 | 22.58 | 22.58 | 22.43 | 191,600 |
Apr 01, 2024 | 0.079 Dividend | |||||
Mar 28, 2024 | 22.70 | 22.72 | 22.70 | 22.71 | 22.48 | 108,800 |
Mar 27, 2024 | 22.73 | 22.75 | 22.72 | 22.73 | 22.50 | 135,700 |
Mar 26, 2024 | 22.70 | 22.72 | 22.69 | 22.71 | 22.48 | 194,500 |
Mar 25, 2024 | 22.72 | 22.72 | 22.69 | 22.71 | 22.48 | 143,800 |
Mar 22, 2024 | 22.72 | 22.72 | 22.71 | 22.72 | 22.49 | 230,300 |
Mar 21, 2024 | 22.69 | 22.70 | 22.69 | 22.69 | 22.46 | 164,300 |
Mar 20, 2024 | 22.66 | 22.70 | 22.65 | 22.69 | 22.46 | 204,500 |
Mar 19, 2024 | 22.64 | 22.66 | 22.64 | 22.66 | 22.43 | 151,300 |
Mar 18, 2024 | 22.62 | 22.64 | 22.62 | 22.63 | 22.40 | 180,600 |
Mar 15, 2024 | 22.64 | 22.64 | 22.62 | 22.62 | 22.39 | 188,600 |
Mar 14, 2024 | 22.67 | 22.67 | 22.64 | 22.65 | 22.41 | 129,000 |
Mar 13, 2024 | 22.68 | 22.69 | 22.67 | 22.67 | 22.44 | 189,000 |
Mar 12, 2024 | 22.71 | 22.71 | 22.68 | 22.69 | 22.46 | 163,700 |
Mar 11, 2024 | 22.73 | 22.73 | 22.71 | 22.72 | 22.48 | 231,000 |
Mar 08, 2024 | 22.76 | 22.76 | 22.73 | 22.74 | 22.51 | 348,200 |
Mar 07, 2024 | 22.72 | 22.73 | 22.70 | 22.73 | 22.49 | 249,900 |
Mar 06, 2024 | 22.70 | 22.71 | 22.68 | 22.68 | 22.45 | 224,200 |
Mar 05, 2024 | 22.70 | 22.70 | 22.68 | 22.70 | 22.47 | 276,000 |
Mar 04, 2024 | 22.68 | 22.68 | 22.66 | 22.66 | 22.43 | 168,300 |
Mar 01, 2024 | 22.66 | 22.70 | 22.64 | 22.69 | 22.46 | 626,400 |
Mar 01, 2024 | 0.072 Dividend | |||||
Feb 29, 2024 | 22.72 | 22.72 | 22.70 | 22.71 | 22.40 | 577,300 |
Feb 28, 2024 | 22.69 | 22.70 | 22.68 | 22.70 | 22.39 | 181,800 |
Feb 27, 2024 | 22.65 | 22.68 | 22.65 | 22.66 | 22.36 | 314,500 |
Feb 26, 2024 | 22.67 | 22.68 | 22.65 | 22.67 | 22.37 | 112,800 |
Feb 23, 2024 | 22.67 | 22.69 | 22.67 | 22.68 | 22.38 | 355,100 |
Feb 22, 2024 | 22.68 | 22.68 | 22.66 | 22.67 | 22.37 | 141,300 |
Feb 21, 2024 | 22.72 | 22.72 | 22.68 | 22.69 | 22.38 | 263,100 |
Feb 20, 2024 | 22.71 | 22.73 | 22.70 | 22.70 | 22.39 | 233,600 |
Feb 16, 2024 | 22.67 | 22.69 | 22.66 | 22.69 | 22.38 | 238,500 |
Feb 15, 2024 | 22.74 | 22.74 | 22.71 | 22.73 | 22.42 | 197,300 |
Feb 14, 2024 | 22.68 | 22.71 | 22.68 | 22.70 | 22.39 | 213,500 |
Feb 13, 2024 | 22.70 | 22.70 | 22.65 | 22.65 | 22.35 | 273,300 |
Feb 12, 2024 | 22.76 | 22.76 | 22.75 | 22.76 | 22.45 | 152,700 |
Feb 09, 2024 | 22.74 | 22.75 | 22.74 | 22.75 | 22.44 | 221,600 |
Feb 08, 2024 | 22.77 | 22.77 | 22.75 | 22.76 | 22.45 | 516,400 |
Feb 07, 2024 | 22.78 | 22.80 | 22.76 | 22.77 | 22.46 | 264,400 |
Feb 06, 2024 | 22.76 | 22.79 | 22.75 | 22.78 | 22.47 | 278,800 |
Feb 05, 2024 | 22.75 | 22.76 | 22.73 | 22.74 | 22.43 | 371,800 |
Feb 02, 2024 | 22.80 | 22.81 | 22.77 | 22.79 | 22.48 | 402,400 |
Feb 01, 2024 | 22.89 | 22.92 | 22.86 | 22.89 | 22.58 | 233,500 |
Feb 01, 2024 | 0.074 Dividend | |||||
Jan 31, 2024 | 22.91 | 22.95 | 22.90 | 22.94 | 22.56 | 386,000 |
Jan 30, 2024 | 22.89 | 22.89 | 22.84 | 22.86 | 22.48 | 257,900 |
Jan 29, 2024 | 22.87 | 22.89 | 22.86 | 22.88 | 22.50 | 210,400 |
Jan 26, 2024 | 22.86 | 22.86 | 22.84 | 22.85 | 22.47 | 255,300 |
Jan 25, 2024 | 22.86 | 22.87 | 22.85 | 22.87 | 22.49 | 222,200 |
Jan 24, 2024 | 22.88 | 22.88 | 22.81 | 22.82 | 22.44 | 305,900 |
Jan 23, 2024 | 22.84 | 22.84 | 22.82 | 22.84 | 22.46 | 270,700 |
Jan 22, 2024 | 22.85 | 22.85 | 22.83 | 22.84 | 22.46 | 789,600 |
Jan 19, 2024 | 22.83 | 22.83 | 22.81 | 22.83 | 22.45 | 183,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |