Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 19.60 | 19.60 | 19.57 | 19.59 | 19.59 | 47,400 |
Jun 27, 2024 | 19.58 | 19.58 | 19.56 | 19.58 | 19.58 | 27,100 |
Jun 27, 2024 | 0.084 Dividend | |||||
Jun 26, 2024 | 19.64 | 19.65 | 19.64 | 19.65 | 19.57 | 4,200 |
Jun 25, 2024 | 19.64 | 19.65 | 19.64 | 19.64 | 19.56 | 17,400 |
Jun 24, 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.55 | 19,600 |
Jun 21, 2024 | 19.63 | 19.64 | 19.63 | 19.63 | 19.55 | 3,700 |
Jun 20, 2024 | 19.63 | 19.65 | 19.62 | 19.64 | 19.56 | 43,500 |
Jun 19, 2024 | 19.62 | 19.64 | 19.62 | 19.63 | 19.55 | 24,300 |
Jun 18, 2024 | 19.63 | 19.63 | 19.62 | 19.62 | 19.54 | 58,300 |
Jun 17, 2024 | 19.61 | 19.63 | 19.60 | 19.63 | 19.55 | 21,600 |
Jun 14, 2024 | 19.61 | 19.62 | 19.61 | 19.61 | 19.53 | 30,900 |
Jun 13, 2024 | 19.63 | 19.63 | 19.61 | 19.61 | 19.53 | 8,600 |
Jun 12, 2024 | 19.60 | 19.62 | 19.60 | 19.61 | 19.53 | 11,000 |
Jun 11, 2024 | 19.60 | 19.61 | 19.60 | 19.61 | 19.53 | 296,000 |
Jun 10, 2024 | 19.59 | 19.61 | 19.59 | 19.60 | 19.52 | 11,800 |
Jun 07, 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.51 | 18,600 |
Jun 06, 2024 | 19.59 | 19.60 | 19.59 | 19.60 | 19.52 | 15,400 |
Jun 05, 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.51 | 44,700 |
Jun 04, 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.52 | 18,300 |
Jun 03, 2024 | 19.58 | 19.59 | 19.57 | 19.57 | 19.49 | 19,900 |
May 31, 2024 | 19.60 | 19.60 | 19.58 | 19.58 | 19.50 | 41,600 |
May 30, 2024 | 19.59 | 19.59 | 19.57 | 19.57 | 19.49 | 20,600 |
May 30, 2024 | 0.085 Dividend | |||||
May 29, 2024 | 19.65 | 19.67 | 19.65 | 19.67 | 19.50 | 9,000 |
May 28, 2024 | 19.65 | 19.66 | 19.65 | 19.66 | 19.49 | 9,500 |
May 27, 2024 | 19.64 | 19.64 | 19.64 | 19.64 | 19.47 | 1,600 |
May 24, 2024 | 19.64 | 19.65 | 19.64 | 19.64 | 19.47 | 14,800 |
May 23, 2024 | 19.65 | 19.65 | 19.64 | 19.65 | 19.48 | 17,000 |
May 22, 2024 | 19.63 | 19.65 | 19.63 | 19.65 | 19.48 | 22,300 |
May 21, 2024 | 19.62 | 19.64 | 19.62 | 19.64 | 19.47 | 13,000 |
May 17, 2024 | 19.62 | 19.64 | 19.62 | 19.64 | 19.47 | 8,400 |
May 16, 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.45 | 2,600 |
May 15, 2024 | 19.62 | 19.63 | 19.62 | 19.62 | 19.45 | 3,900 |
May 14, 2024 | 19.62 | 19.62 | 19.60 | 19.62 | 19.45 | 50,600 |
May 13, 2024 | 19.63 | 19.63 | 19.61 | 19.61 | 19.44 | 16,600 |
May 10, 2024 | 19.62 | 19.62 | 19.61 | 19.61 | 19.44 | 5,900 |
May 09, 2024 | 19.60 | 19.61 | 19.60 | 19.60 | 19.43 | 32,300 |
May 08, 2024 | 19.60 | 19.61 | 19.60 | 19.60 | 19.43 | 5,200 |
May 07, 2024 | 19.59 | 19.61 | 19.59 | 19.60 | 19.43 | 18,000 |
May 06, 2024 | 19.60 | 19.60 | 19.59 | 19.60 | 19.43 | 4,100 |
May 03, 2024 | 19.60 | 19.60 | 19.59 | 19.60 | 19.43 | 1,800 |
May 02, 2024 | 19.58 | 19.59 | 19.58 | 19.59 | 19.42 | 3,200 |
May 01, 2024 | 19.59 | 19.59 | 19.58 | 19.58 | 19.42 | 6,200 |
Apr 30, 2024 | 19.59 | 19.59 | 19.58 | 19.59 | 19.42 | 19,000 |
Apr 29, 2024 | 19.56 | 19.58 | 19.56 | 19.58 | 19.41 | 10,600 |
Apr 26, 2024 | 19.59 | 19.59 | 19.56 | 19.58 | 19.41 | 330,800 |
Apr 26, 2024 | 0.085 Dividend | |||||
Apr 25, 2024 | 19.65 | 19.67 | 19.65 | 19.65 | 19.40 | 60,600 |
Apr 24, 2024 | 19.67 | 19.67 | 19.65 | 19.65 | 19.40 | 6,800 |
Apr 23, 2024 | 19.67 | 19.67 | 19.65 | 19.66 | 19.41 | 19,300 |
Apr 22, 2024 | 19.66 | 19.66 | 19.64 | 19.64 | 19.39 | 9,900 |
Apr 19, 2024 | 19.66 | 19.66 | 19.63 | 19.64 | 19.39 | 60,100 |
Apr 18, 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.39 | 83,200 |
Apr 17, 2024 | 19.63 | 19.64 | 19.63 | 19.64 | 19.39 | 52,700 |
Apr 16, 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.39 | 28,400 |
Apr 15, 2024 | 19.62 | 19.64 | 19.62 | 19.62 | 19.37 | 8,100 |
Apr 12, 2024 | 19.64 | 19.64 | 19.62 | 19.62 | 19.37 | 8,500 |
Apr 11, 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.38 | 17,000 |
Apr 10, 2024 | 19.58 | 19.62 | 19.58 | 19.61 | 19.36 | 75,400 |
Apr 09, 2024 | 19.61 | 19.62 | 19.61 | 19.62 | 19.37 | 16,500 |
Apr 08, 2024 | 19.62 | 19.62 | 19.60 | 19.60 | 19.35 | 91,000 |
Apr 05, 2024 | 19.62 | 19.62 | 19.60 | 19.62 | 19.37 | 128,000 |
Apr 04, 2024 | 19.61 | 19.61 | 19.60 | 19.61 | 19.36 | 15,500 |
Apr 03, 2024 | 19.63 | 19.63 | 19.60 | 19.61 | 19.36 | 17,000 |
Apr 02, 2024 | 19.59 | 19.61 | 19.58 | 19.61 | 19.36 | 198,300 |
Apr 01, 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.35 | 8,000 |
Mar 28, 2024 | 19.60 | 19.60 | 19.58 | 19.60 | 19.35 | 10,300 |
Mar 27, 2024 | 19.57 | 19.59 | 19.57 | 19.58 | 19.33 | 86,000 |
Mar 26, 2024 | 19.59 | 19.59 | 19.57 | 19.59 | 19.34 | 30,100 |
Mar 26, 2024 | 0.086 Dividend | |||||
Mar 25, 2024 | 19.65 | 19.66 | 19.65 | 19.65 | 19.31 | 21,400 |
Mar 22, 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.32 | 12,100 |
Mar 21, 2024 | 19.64 | 19.66 | 19.64 | 19.65 | 19.31 | 18,300 |
Mar 20, 2024 | 19.65 | 19.66 | 19.64 | 19.65 | 19.31 | 20,300 |
Mar 19, 2024 | 19.64 | 19.65 | 19.64 | 19.64 | 19.30 | 12,400 |
Mar 18, 2024 | 19.65 | 19.65 | 19.63 | 19.64 | 19.30 | 18,500 |
Mar 15, 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.30 | 17,000 |
Mar 14, 2024 | 19.63 | 19.65 | 19.63 | 19.64 | 19.30 | 18,900 |
Mar 13, 2024 | 19.65 | 19.65 | 19.60 | 19.62 | 19.28 | 205,000 |
Mar 12, 2024 | 19.65 | 19.65 | 19.63 | 19.63 | 19.29 | 23,200 |
Mar 11, 2024 | 19.64 | 19.64 | 19.62 | 19.63 | 19.29 | 38,600 |
Mar 08, 2024 | 19.63 | 19.63 | 19.61 | 19.61 | 19.27 | 16,300 |
Mar 07, 2024 | 19.61 | 19.63 | 19.61 | 19.62 | 19.28 | 4,400 |
Mar 06, 2024 | 19.62 | 19.63 | 19.61 | 19.63 | 19.29 | 43,100 |
Mar 05, 2024 | 19.60 | 19.62 | 19.60 | 19.60 | 19.26 | 56,800 |
Mar 04, 2024 | 19.60 | 19.60 | 19.59 | 19.59 | 19.25 | 12,700 |
Mar 01, 2024 | 19.59 | 19.61 | 19.58 | 19.61 | 19.27 | 145,600 |
Feb 29, 2024 | 19.61 | 19.61 | 19.59 | 19.59 | 19.26 | 66,200 |
Feb 28, 2024 | 19.61 | 19.61 | 19.59 | 19.60 | 19.26 | 97,300 |
Feb 27, 2024 | 19.60 | 19.60 | 19.58 | 19.59 | 19.25 | 362,100 |
Feb 27, 2024 | 0.086 Dividend | |||||
Feb 26, 2024 | 19.66 | 19.68 | 19.66 | 19.67 | 19.25 | 4,400 |
Feb 23, 2024 | 19.70 | 19.70 | 19.66 | 19.66 | 19.24 | 53,900 |
Feb 22, 2024 | 19.67 | 19.67 | 19.66 | 19.66 | 19.24 | 21,400 |
Feb 21, 2024 | 19.67 | 19.67 | 19.66 | 19.67 | 19.25 | 14,700 |
Feb 20, 2024 | 19.68 | 19.68 | 19.64 | 19.65 | 19.23 | 41,300 |
Feb 16, 2024 | 19.64 | 19.67 | 19.64 | 19.65 | 19.23 | 12,600 |
Feb 15, 2024 | 19.65 | 19.65 | 19.64 | 19.64 | 19.22 | 16,400 |
Feb 14, 2024 | 19.63 | 19.65 | 19.63 | 19.63 | 19.21 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |